Rivaldi_Prediction/data/featuSGD/IT0003492391_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2007-08-22,11.300000190734865,11.359999656677244,11.100000381469727,11.170000076293944,106200.0,0.004444461398654731,1.0800021362386332,-0.8666696336609979,26.256973418031095,32.13126253990819,0.36592488379726795,0.7301429737422946,0.5546836005871469,1.1188157907818876,32.65162232062949,0.25999927520751775,-0.18271789117486215,-0.6124998092651346,-1.5105649269587822,0.285565308428513,-1.0615323681119584,-0.16346725041831078,0.4847437277020159,54.54547030866107,19.517405573791265,0.44903255884682364,8,0.32499980926513494,0.7300000190734846,0.46499991416930975,0.6599998474121076,1.3999996185302699,2,0.044247786863752525,2.866675991505919,11.25,-28.999332443257856,11.25,-1.4500011920940323,11.399999618530273,0.044247786863752525
24,2007-08-23,11.260000228881836,11.40999984741211,11.039999961853027,11.40999984741211,40500.0,-0.003539819573262104,3.9333443535979042,-1.153842203719295,21.8390590401859,29.23767502372233,0.28019012255730935,0.6922209008602493,0.5946835624401761,1.1588157526349168,32.65799915641078,0.36999988555908203,-0.26674050670499305,-0.5804997920989994,-1.4429192286204557,0.281919644422457,-1.0117095103597276,-0.1492900738382712,0.4305744193426193,43.13728790105712,9.466109972818025,0.4312097182607279,8,0.23999977111816406,0.7699999809265137,0.5049998760223389,0.6999998092651367,1.6399993896484375,3,0.06305506427307384,1.0800021362386332,11.300000190734865,2.866675991505919,11.25,-28.999332443257856,11.25,0.06305506427307384
25,2007-08-24,11.399999618530273,11.399999618530273,11.100000381469727,11.300000190734865,8400.0,0.01243333808194258,5.000019073595468,-0.6666645473850066,28.88885121281062,27.347365231338813,0.06907052787699719,0.490747753792693,0.45468417279173856,1.0188163629864793,32.664720604321495,0.2999992370605469,-0.3448547989319817,-0.3855003833770745,-1.2103123162121125,0.4393115494579636,-0.7979063497945926,0.02690558304044366,0.20770607190724633,70.58813629682795,35.26849002855961,0.41240596641751887,8,0.10000038146972656,0.6300005912780762,0.36500048637390137,0.5600004196166992,1.5500001907348615,4,0.06578947588567496,3.9333443535979042,11.260000228881836,1.0800021362386332,11.300000190734865,2.866675991505919,11.25,0.06578947588567496
26,2007-08-27,11.390000343322756,11.399999618530273,11.170000076293944,11.399999618530273,19900.0,-0.0008771294335189195,45.0032427277066,-0.09999332424157018,27.528071827875436,25.52799204393609,0.014781956238596905,0.46886739177177184,0.4646834479992563,1.028815638193997,32.67180528762933,0.2299995422363299,-0.44664839696468484,-0.3599996566772443,-1.1889240618504484,0.4689247484959598,-0.7744618592638464,0.05446254590935773,0.144780664262262,94.59472695264924,57.93302921794317,0.4144622025866016,8,-0.04000043869018732,0.4899997711181623,0.3749997615814191,0.569999694824217,1.6199998855590803,0,0.08428446086129915,5.000019073595468,11.399999618530273,3.9333443535979042,11.260000228881836,1.0800021362386332,11.300000190734865,0.08428446086129915
27,2007-08-28,11.390000343322756,11.390000343322756,11.109999656677246,11.380000114440918,19600.0,0.0,54.99885561699362,-1.0000953743446568,28.323669787887113,26.29806419518165,-0.04654943025803604,0.43526493933413235,0.4646834479992563,1.028815638193997,32.724049254582674,0.2800006866455096,-0.4927403773678414,-0.3244996547698964,-1.151121685517376,0.5021223759775832,-0.7378106701436362,0.08881136060384343,0.08060694335205909,94.59472695264924,55.36083415841085,0.4133110153737394,8,-0.11500024795532404,0.4899997711181623,0.3749997615814191,0.569999694824217,1.6599998474121094,1,0.09745387385593607,45.0032427277066,11.390000343322756,5.000019073595468,11.399999618530273,3.9333443535979042,11.260000228881836,0.09745387385593607
28,2007-08-29,11.350000381469727,11.350000381469727,11.109999656677246,11.109999656677246,36919.0,-0.003511849047175719,1.0,23.99952317375122,22.89154411553497,26.619348846106533,-0.04235723818159087,0.4220846053113725,0.5046834098522854,1.0688156000470261,32.7791165504281,0.2800006866455096,-0.5315511349715862,-0.31699962615966726,-1.1104754475947871,0.4764761952754526,-0.7137375368772272,0.07973828455789267,0.06413403080411051,83.78392310805133,44.689014151049975,0.39673791071756037,8,-0.05500030517578125,0.5299997329711914,0.41499972343444824,0.6099996566772461,1.8499994277954084,2,0.12070483167522839,54.99885561699362,11.390000343322756,45.0032427277066,11.390000343322756,5.000019073595468,11.399999618530273,0.12070483167522839
29,2007-08-30,11.300000190734865,11.369999885559082,11.1899995803833,11.359999656677244,10900.0,-0.004405303000385219,3.5000119209403238,-0.2499970197767466,27.94116100222932,26.17295224056306,0.024308324045451357,0.42703417158686285,0.5546836005871469,1.1188157907818876,32.8037047215897,0.18000030517578125,-0.5651680726204766,-0.32449984550475897,-1.0998970226873226,0.45089733167780466,-0.7121984340960399,0.06319874308652196,-0.30000019073486506,66.66677263074968,21.987692465599437,0.38769858859128153,8,-0.005000114440919745,0.5799999237060529,0.46499991416930975,0.6599998474121076,2.3000001907348615,3,0.12389376946012454,1.0,11.350000381469727,54.99885561699362,11.390000343322756,45.0032427277066,11.390000343322756,0.12389376946012454
30,2007-08-31,11.300000190734865,11.300000190734865,11.149999618530273,11.300000190734865,16700.0,0.0,1.0,-0.0,29.92122791340337,26.201416945266892,0.009646058012888759,0.37207759581119326,0.5546836005871469,1.1188157907818876,32.86333150520552,0.15000057220459162,-0.5334748785519619,-0.2774998664855932,-1.008493995896652,0.45349426292546546,-0.6429969311911226,0.08799719821993612,-0.29260019302368256,65.51743415535746,19.57181794746392,0.36549706470552906,8,-0.0750002861022967,0.569999694824217,0.46499991416930975,0.6599998474121076,2.449999809265135,4,0.1415928673264346,3.5000119209403238,11.300000190734865,1.0,11.350000381469727,54.99885561699362,11.390000343322756,0.1415928673264346
31,2007-09-03,11.399999618530273,11.399999618530273,11.109999656677246,11.300000190734865,38600.0,0.008849506735176815,4.800032425112295,100.0,36.64118191771886,27.803526692852962,-0.07469309366408083,0.22369021727279126,0.45468417279173856,1.0188163629864793,32.752175770146444,0.28999996185302734,-0.4635415326122523,-0.13950042724609446,-0.8202885718372954,0.5412877173451065,-0.47989449954169494,0.20089364504950602,-0.3853476230621329,100.0,50.29198704104604,0.3403940722956009,9,-0.17499971389770508,0.3450002670288086,0.36500048637390137,0.5600004196166992,2.4800004959106445,0,0.1359649335615234,1.0,11.300000190734865,3.5000119209403238,11.300000190734865,1.0,11.350000381469727,0.1359649335615234
32,2007-09-04,11.25,11.4399995803833,11.220000267028807,11.4399995803833,51600.0,-0.013157861714877095,1.3157873602738743,-1.9000066757584475,38.095205657268366,29.118885830545995,0.0841564775386523,0.31585046583640164,0.604683791322012,1.1688159815167527,32.56628521611147,0.21999931335449396,-0.4460970459337741,-0.24250006675720215,-0.8611531088873683,0.376152975372964,-0.5518265878222852,0.06682645430788092,-0.2199340996093735,42.4243562696876,-11.494911044962272,0.30932652106508346,9,-0.010000228881835938,0.49499988555908203,0.5150001049041748,0.7100000381469727,2.689999580383301,1,0.15644446478949647,4.800032425112295,11.399999618530273,1.0,11.300000190734865,3.5000119209403238,11.300000190734865,0.15644446478949647
33,2007-09-05,11.050000190734863,11.300000190734865,10.869999885559082,11.279999732971193,29804.0,-0.017777760823567745,2.185182045521948,1.2105265799657774,42.85713069289732,31.45422712529171,0.2737524243013336,0.4532411395472522,0.8046836005871487,1.3688157907818894,32.6766309827685,0.430000305175783,-0.41237842045639006,-0.387999868392944,-0.9564917887253941,0.18049205193950613,-0.6722458285591699,-0.10375390822671804,0.3899993896484375,31.579017815315012,-25.918774584318406,0.2842459601662253,9,0.10499954223632812,0.6299996376037598,0.7149999141693115,0.9099998474121094,2.84999942779541,2,0.18099547198894617,1.3157873602738743,11.25,4.800032425112295,11.399999618530273,1.0,11.300000190734865,0.18099547198894617
34,2007-09-06,11.18000030517578,11.18000030517578,10.81999969482422,10.920000076293944,15300.0,0.011764716035925327,1.7692330264460718,-1.130438027631723,39.622649997120874,32.64687143465951,0.14663071450515552,0.2518833836652892,0.6746834861462325,1.2388156763409732,32.83149988265656,0.36000061035155895,-0.36149806422577946,-0.20449976921081792,-0.6361659543859233,0.22716641596428744,-0.4203328617983715,0.011333323376735649,0.2599992752075213,58.06462529052422,-1.5785087442954904,0.2158330925875531,9,-0.05000066757201971,0.47499942779541193,0.5849997997283953,0.7799997329711932,2.5699996948242205,3,0.180679736042064,2.185182045521948,11.050000190734863,1.3157873602738743,11.25,4.800032425112295,11.399999618530273,0.180679736042064
35,2007-09-07,11.649999618530273,11.899999618530273,11.199999809265137,11.350000381469727,98700.0,0.04203929342800716,-1.3333312140584221,1.1538422037193266,64.49276864644321,36.75405997005593,-0.3175729307416937,-0.2506569270139529,0.20468417279173856,0.7688163629864793,32.01400805274386,0.719999313354494,-0.3129104079009277,0.2779995441436771,-0.10222747424634804,0.6582265625337023,0.08788603494866365,0.4681130533386906,-0.8299999237060529,76.85185021660767,12.296739401153317,0.19011350919501266,9,-0.28999996185302734,0.005000114440917969,0.11500048637390137,0.3100004196166992,2.3500003814697266,4,0.1673820452180803,1.7692330264460718,11.18000030517578,2.185182045521948,11.050000190734863,1.3157873602738743,11.25,0.1673820452180803
36,2007-09-10,11.829999923706055,11.869999885559082,11.5,11.75,53200.0,0.015450670478089679,3.625002980235081,0.2666670905229963,68.58977023748973,41.22807113112289,-0.47896379806584655,-0.452270225999996,0.02468386761595731,0.588816057810698,31.15233794853402,0.36999988555908203,-0.24529999052664664,0.4569998741149899,0.07184936580696544,0.8421503824230143,0.26442461996097677,0.649575128269003,-1.0100002288818342,93.51854631766892,24.269518785352886,0.19257525415401244,9,-0.4700002670288086,-0.2699999809265119,-0.06499981880187988,0.13000011444091797,2.140000343322752,0,0.1622992467182076,-1.3333312140584221,11.649999618530273,1.7692330264460718,11.18000030517578,2.185182045521948,11.050000190734863,0.1622992467182076
37,2007-09-11,12.0,12.06999969482422,11.850000381469727,11.850000381469727,144200.0,0.01437025168134487,-1.9333316379080383,1.874997019764919,70.83335935127337,46.55493949064938,-0.6183633115889098,-0.635144821202605,-0.145316208677988,0.4188159815167527,30.170107441197615,0.23999977111816584,-0.19379913641678392,0.6144999504089359,0.16669963848839586,1.062300262329476,0.390599794448665,0.8384001063692068,-1.1584003067016582,94.40002441406236,22.328964638839906,0.2239001559602702,9,-0.5550003051757795,-0.4650001525878906,-0.2349998950958252,-0.039999961853027344,2.029999732971193,1,0.1566666762034099,3.625002980235081,11.829999923706055,-1.3333312140584221,11.649999618530273,1.7692330264460718,11.18000030517578,0.1566666762034099
38,2007-09-12,11.850000381469727,11.960000038146973,11.789999961853027,11.960000038146973,33100.0,-0.012499968210856083,2.0909201251918192,-0.7333329094770037,66.48047788217897,50.837085810643785,-0.43581006868982186,-0.4864585466820106,0.004683409852285436,0.5688156000470261,29.070795828332272,0.21000003814697266,-0.13936035867993724,0.44950032234191895,-0.03968688175518942,0.9386875264390273,0.20490672029336565,0.6940939243904722,-0.9592646881103501,82.40005493164048,6.393575302028154,0.24459360204855382,9,-0.40500068664550604,-0.3150005340576172,-0.08500027656555176,0.1099996566772461,2.329999923706053,2,0.17637123473698635,-1.9333316379080383,12.0,3.625002980235081,11.829999923706055,-1.3333312140584221,11.649999618530273,0.17637123473698635
39,2007-09-13,11.699999809265135,11.899999618530273,11.380000114440918,11.699999809265135,36400.0,-0.012658275727919222,1.599999999999977,-0.0,58.333346578822535,53.99398788457925,-0.24932139765200745,-0.31396326724637014,0.15468398205687706,0.7188161722516178,28.291680425413833,0.5199995040893555,-0.08852932582989048,0.2749997615814195,-0.22301723805497353,0.7730167612178125,0.025991261763222084,0.5240082613996169,-0.762093555847164,57.47127192766073,-18.426608876635676,0.2490084998181967,9,-0.2550001144409144,-0.16499996185302557,0.06500029563903986,0.2600002288818377,2.1999998092651385,3,0.18803417479741968,2.0909201251918192,11.850000381469727,-1.9333316379080383,12.0,3.625002980235081,11.829999923706055,0.18803417479741968
40,2007-09-14,11.600000381469727,11.899999618530273,11.579999923706055,11.800000190734865,32001.0,-0.008546959779966778,-1.6666560703173738,-100.0,55.5555611621111,56.09558557840061,-0.11431294163615924,-0.2089236547049893,0.25468340985228544,0.8188156000470261,27.767093925068977,0.31999969482421875,-0.024608398999516723,0.16500029563903773,-0.3389001763134072,0.6689007675914826,-0.08694994033718473,0.4169505316152602,-0.6168103903955053,31.88411606085267,-39.92827298435697,0.2519502359762223,9,-0.15500068664550604,-0.06500053405761719,0.16499972343444824,0.3599996566772461,1.8999996185302734,4,0.18534478860576264,1.599999999999977,11.699999809265135,2.0909201251918192,11.850000381469727,-1.9333316379080383,12.0,0.18534478860576264
41,2007-09-17,11.649999618530273,11.699999809265135,11.25,11.25,18641.0,0.004310278915198751,-1.2500011920940235,-1.9999999999999822,56.7010202852669,58.16289831484489,-0.1398243482153081,-0.23970945191125637,0.20468417279173856,0.7688163629864793,27.516630717173186,0.44999980926513494,0.029345892299348364,0.19499955177307093,-0.30973577007465636,0.6997348736207982,-0.0573681091507936,0.44736721269693547,-0.6233372393060517,48.7804594385879,-19.31773653030045,0.25236766092386387,9,-0.2049999237060529,-0.2049999237060529,0.11500048637390137,0.3100004196166992,1.9700002670288086,0,0.2017167775466584,-1.6666560703173738,11.600000381469727,1.599999999999977,11.699999809265135,2.0909201251918192,11.850000381469727,0.2017167775466584
42,2007-09-18,11.899999618530273,11.899999618530273,11.550000190734865,11.550000190734865,24137.0,0.021459228170475964,-1.0000000000000102,0.8749994039529794,62.790693548186795,60.37773863209927,-0.3217623331879409,-0.46221426308546043,-0.04531582720826144,0.5188163629864793,26.7654484522953,0.3499994277954084,0.08795990377515217,0.412499570846558,-0.11962108975328434,0.9446202314464003,0.14643924054663593,0.67855990114648,-0.8316037466820525,91.54923712774803,24.38447909414478,0.26606033029992127,9,-0.4549999237060529,-0.4549999237060529,-0.13499951362609863,0.06000041961669922,1.5500001907348615,1,0.1739496399037861,-1.2500011920940235,11.649999618530273,-1.6666560703173738,11.600000381469727,1.599999999999977,11.699999809265135,0.1739496399037861
43,2007-09-19,11.800000190734865,11.989999771118164,11.640000343322756,11.699999809265135,40123.0,-0.008403313529497303,-2.1818229107965292,0.28571584273613493,61.363652126870086,62.793405535404744,-0.11643134140140887,-0.3402818921637518,0.05468360058714694,0.6188157907818876,25.857379761865584,0.3499994277954084,0.13076095602773563,0.28750014305114924,-0.25442120118869305,0.8294214872909915,0.016539470931228095,0.5584608151710704,-0.6915401659676039,74.3243730878182,6.803469063770336,0.2709606721199209,9,-0.16500043869018732,-0.35500049591064453,-0.03500008583069025,0.1599998474121076,1.949999809265135,2,0.18898300899921017,-1.0000000000000102,11.899999618530273,-1.2500011920940235,11.649999618530273,-1.6666560703173738,11.600000381469727,0.18898300899921017
44,2007-09-20,11.970000267028807,11.979999542236328,11.699999809265135,11.859999656677244,28358.0,0.014406785893734453,3.30771600862705,1.1000019073413179,64.13504045274232,62.75365795832687,-0.18169202057719502,-0.4789176112055742,-0.11531647570679482,0.4488157144879459,24.785264553355468,0.2799997329711932,0.19026417534023032,0.4220002174377431,-0.1428135516607263,0.9868139865362124,0.1395933328885075,0.7044071019869786,-0.823078655459268,97.29736347632414,28.30346790761996,0.2824068845492349,9,-0.31000041961669744,-0.5250005722045863,-0.205000162124632,-0.010000228881834161,1.9499998092651385,3,0.18462823632797942,-2.1818229107965292,11.800000190734865,-1.0000000000000102,11.899999618530273,-1.2500011920940235,11.649999618530273,0.18462823632797942
45,2007-09-21,12.149999618530273,12.149999618530273,11.829999923706055,11.84000015258789,56600.0,0.015037539472515515,1.0645177168382258,2.8181613261201277,65.30614151454571,62.3888103224442,-0.31660171588774944,-0.6322644297707072,-0.29531582720826144,0.26881636298647926,23.468333886117794,0.31999969482421875,0.26751233657543416,0.5644995689392083,-0.05580488496507918,1.1848040228434957,0.25434734198706543,0.8746517958913511,-0.9661548836305478,100.0,33.485321517788094,0.31015222695214334,9,-0.4499998092651367,-0.6649999618530273,-0.38499951362609863,-0.18999958038330078,1.75,4,0.14403292633285614,3.30771600862705,11.970000267028807,-2.1818229107965292,11.800000190734865,-1.0000000000000102,11.899999618530273,0.14403292633285614
46,2007-09-24,12.350000381469727,12.350000381469727,12.0,12.050000190734865,73120.0,0.01646096865998481,1.333334392970789,0.9677442179549438,72.00002441408115,62.518439773867286,-0.4862139398668841,-0.7975474675350789,-0.49531659014771456,0.06881560004702614,21.999321779770735,0.35000038146972656,0.35226776625024314,0.7165003299713142,0.016447054943947492,1.4165536049986809,0.36647369245762995,1.0665269674849984,-1.1081863535521688,100.0,29.180693005782615,0.35002663751368346,9,-0.5500001907348633,-0.7650003433227539,-0.5850002765655518,-0.3900003433227539,1.1999998092651385,0,0.09311737514241414,1.0645177168382258,12.149999618530273,3.30771600862705,11.970000267028807,-2.1818229107965292,11.800000190734865,0.09311737514241414
47,2007-09-25,12.5,12.5,12.199999809265135,12.25,238400.0,0.012145717724457494,1.4000015258789205,0.8333328035146105,79.59185818344744,63.975259807341565,-0.623385493891373,-0.9066071244500513,-0.645316208677988,-0.0811840184832473,20.464962974001427,0.30000019073486506,0.37342463109864177,0.8109999656677243,0.021892624107653802,1.6001073072277947,0.41644629488768814,1.2055536364477604,-1.169531063798269,100.0,23.216678549424245,0.3945536707800353,9,-0.625,-0.8400001525878906,-0.7349998950958252,-0.5399999618530273,1.300000190734865,1,0.08959999084472647,1.333334392970789,12.350000381469727,1.0645177168382258,12.149999618530273,3.30771600862705,11.970000267028807,0.08959999084472647
48,2007-09-26,12.720000267028807,13.100000381469727,12.239999771118164,12.5,304000.0,0.017600021362304652,-1.3243236973659283,0.8800010681152273,80.31498309855034,66.41766386508908,-0.7900838866099971,-1.07376016115286,-0.8653164757067948,-0.3011842855120541,19.317608747293036,0.8600006103515625,0.37851470511241736,0.9625002384185777,0.0666648312791942,1.8583356455579612,0.5145825348488859,1.4104179419882694,-1.2725782244472494,72.85714577655274,-6.033967652057058,0.44791770356969196,9,-0.5450000762939435,-0.7600002288818342,-0.955000162124632,-0.7600002288818342,0.6300001144409197,2,0.057389899914431775,1.4000015258789205,12.5,1.333334392970789,12.350000381469727,1.0645177168382258,12.149999618530273,0.057389899914431775
49,2007-09-27,12.699999809265135,12.989999771118164,12.5600004196167,12.609999656677244,114606.0,-0.0015723629987268728,-3.5263416788805633,0.4090911061308212,75.11963141614305,68.59144944887042,-0.6853923374387598,-0.9944852666716404,-0.8453160179431229,-0.28118382774838224,18.204104793378377,0.42999935150146484,0.36474908026262476,0.8724997997283914,-0.08918456719588441,1.8341841666526673,0.3916576162662526,1.3533419831905302,-1.0542683660169967,68.50390330496828,-10.205422493810161,0.48084218346213814,9,-0.5249996185302717,-0.7399997711181623,-0.9349997043609601,-0.7399997711181623,0.48000049591064453,3,0.08267718161451065,-1.3243236973659283,12.720000267028807,1.4000015258789205,12.5,1.333334392970789,12.350000381469727,0.08267718161451065
50,2007-09-28,12.899999618530273,13.09000015258789,11.8100004196167,12.800000190734865,132077.0,0.015748016714081547,4.333326710601868,1.1111028694951695,75.35545859107418,70.66416481618235,-0.7616949884508326,-1.1262126358855191,-1.0453158272082614,-0.48118363701352074,16.281699763019986,1.2799997329711914,0.3760946042075677,0.9924996376037605,-0.04743703521961962,2.0324363104271406,0.47253130119207043,1.5124679740154505,0.20000076293945312,84.496064429943,7.343578506065057,0.5199683364116896,9,-0.5749993324279785,-0.9399995803833008,-1.1349995136260986,-0.9399995803833008,0.5500001907348615,4,0.07906980526561314,-3.5263416788805633,12.699999809265135,-1.3243236973659283,12.720000267028807,1.4000015258789205,12.5,0.07906980526561314
51,2007-10-01,12.949999809265135,13.050000190734865,12.899999618530273,12.90999984741211,70100.0,0.003875983892514201,-3.9999841055392786,0.40000190735953617,73.86935612568382,71.89512732479312,-0.6793370548660409,-1.1111036164667798,-1.0872730425875776,-0.5311838277483822,14.753960919305237,0.15000057220459162,0.422901805489623,0.9649998188018785,-0.14439533088758338,2.0743949684913403,0.41030224395714754,1.5196973936466094,0.14000034332275568,88.37204832245712,12.847667793211201,0.5546975748447308,10,-0.5799994468688947,-0.9899997711181623,-1.1849997043609601,-0.9899997711181623,0.5,0,0.07335905971098611,4.333326710601868,12.899999618530273,-3.5263416788805633,12.699999809265135,-1.3243236973659283,12.720000267028807,0.07335905971098611
52,2007-10-02,13.010000228881836,13.31999969482422,12.979999542236328,13.050000190734865,100511.0,0.004633237104279653,-5.79991226313434,-1.0000000000000888,80.52631790287985,74.02431241101642,-0.6317620765528371,-1.0882855945519196,-1.1386898345916912,-0.5911842473650832,13.508074190578471,0.3699998855590856,0.4918629547555309,0.9370002269744866,-0.20563007689073132,2.0796305308397045,0.36568507504187764,1.5083153789070955,-1.1999998092651367,79.47022418936056,4.616643991504532,0.5713151519326094,10,-0.5000004768371582,-0.9400005340576154,-1.3950002193450928,-1.0500001907348633,0.2899999618530291,1,0.04150652977347713,-3.9999841055392786,12.949999809265135,4.333326710601868,12.899999618530273,-3.5263416788805633,12.699999809265135,0.04150652977347713
53,2007-10-03,13.050000190734865,13.270000457763672,13.0,13.270000457763672,95604.0,0.0030745550460660187,1.4545466367849076,5.500011920940035,87.70952875675981,76.64370000035171,-0.5317186640515477,-1.023229578229218,-1.1707539055879064,-0.6311842092181124,11.317304558780458,0.2700004577636719,0.5639120373037443,0.8770001888275161,-0.23840578484899133,1.9924061625040235,0.31929720198926326,1.4347031756657689,-1.209799785614015,82.11922955709704,4.857595677428137,0.5577029868382536,10,-0.4850001335144061,-0.9800004959106445,-1.4725000858306903,-1.0900001525878924,0.439999580383299,2,0.05747126352783338,-5.79991226313434,13.010000228881836,-3.9999841055392786,12.949999809265135,4.333326710601868,12.899999618530273,0.05747126352783338
54,2007-10-04,13.199999809265135,13.199999809265135,13.0,13.050000190734865,63000.0,0.011494223474170173,1.6666709052300028,-0.681815620299356,93.47826424979237,79.77393585982355,-0.5463488485434915,-1.0689417706067008,-1.3318656401271074,-0.7811838277483822,8.897661883792631,0.19999980926513494,0.6111543739621563,0.9259998321533178,-0.17655988011586565,2.0285595444225013,0.3747199760187261,1.4772796882879096,-1.3302034183502176,92.05298389679069,8.677495230967907,0.5512798561345916,10,-0.634999752044676,-1.1300001144409144,-1.6124997138977033,-1.2399997711181623,-0.13000011444091442,3,0.011363679876669863,1.4545466367849076,13.050000190734865,-5.79991226313434,13.010000228881836,-3.9999841055392786,12.949999809265135,0.011363679876669863
55,2007-10-05,13.600000381469727,13.850000381469727,13.09000015258789,13.09000015258789,259041.0,0.03030307408973054,-1.980391716874792,3.4000101725519922,94.52055450704637,82.27621698126413,-0.803537050431256,-1.3864465656259526,-1.7321118164332532,-1.1811843999529739,9.612885294738938,0.7600002288818359,0.6876468078718219,1.2285003662109375,0.0186238529915137,2.4383768794303613,0.6235621096012256,1.8334386228206494,-1.7011999244766223,73.68423166035569,-13.486190069372398,0.6049382566097121,10,-0.7699999809265137,-1.265000343322754,-2.012500286102295,-1.640000343322754,-0.5799999237060547,4,-0.030882357684798745,1.6666709052300028,13.199999809265135,1.4545466367849076,13.050000190734865,-5.79991226313434,13.010000228881836,-0.030882357684798745
56,2007-10-08,13.75,14.039999961853027,13.600000381469727,13.75,139686.0,0.011029383406095494,-1.9333379957529595,0.0,94.25837910057119,83.9058304165001,-0.820328666792232,-1.4600889044133734,-1.8677239380751178,-1.3311840184832473,10.477636295161808,0.4399995803833008,0.7549680973278772,1.282499980926513,-0.04540104867831474,2.6104010105313407,0.6185494661240991,1.9464504957289268,-1.7731515460278313,72.64152386299124,-13.397714037574573,0.6639505148024138,10,-0.8249998092651367,-1.320000171661377,-2.202500104904175,-1.7899999618530273,-0.6099996566772443,0,-0.021818195689808362,-1.980391716874792,13.600000381469727,1.6666709052300028,13.199999809265135,1.4545466367849076,13.050000190734865,-0.021818195689808362
57,2007-10-09,13.880000114440918,14.010000228881836,13.699999809265135,13.699999809265135,90852.0,0.009454553777521246,-2.4444432670706933,100.0,99.05658255442464,85.98823035604168,-0.8202475157828886,-1.519951260020747,-1.9815293039211923,-1.4611841329241653,11.601127676947694,0.310000419616701,0.8169546706001114,1.3185000896453865,-0.13068521077876305,2.767685390069536,0.5939074394333126,2.0430927398574603,-1.7793625699958984,84.61539872299336,-2.7856597000119194,0.7245926502120748,10,-0.9549999237060547,-1.450000286102295,-2.3950002193450928,-1.9200000762939453,-0.5900001525878906,1,-0.030979848820635536,-1.9333379957529595,13.75,-1.980391716874792,13.600000381469727,1.6666709052300028,13.199999809265135,-0.030979848820635536
58,2007-10-10,13.9399995803833,13.989999771118164,13.729999542236328,13.960000038146973,156290.0,0.004322728058190561,5.500011920940324,-0.11111346585851627,99.0049524633737,88.64215491684509,-0.7699604014149468,-1.4918320143640216,-2.0307504996694696,-1.521183598866548,12.968705948237707,0.26000022888183594,0.8526376548536412,1.2739995956420902,-0.25820075650481655,2.806199947788997,0.5078994195686359,2.0400997717155445,-1.7230002908938005,90.38457835214243,4.060378602030653,0.7661001760734535,10,-1.0149993896484375,-1.5099997520446777,-2.4474997520446777,-1.9799995422363281,-0.7999992370605451,2,-0.045911004943576805,-2.4444432670706933,13.880000114440918,-1.9333379957529595,13.75,-1.980391716874792,13.600000381469727,-0.045911004943576805
59,2007-10-11,13.899999618530273,14.0,13.760000228881836,13.880000114440918,286611.0,-0.0028694378089735295,1.1818134528603692,-0.9999523173755483,96.79142285084234,91.023928723486,-0.6055160494696334,-1.3476579516906817,-1.9753791394795286,-1.4811836370135207,13.32900656737569,0.23999977111816406,0.8617065260571337,1.1239996433258064,-0.43189772272167914,2.679897009373292,0.3460509603020636,1.9019483263495491,-1.5736202886989616,85.26311879672377,0.6411877120715133,0.7779486830237428,10,-0.42999982833862305,-1.4699997901916504,-2.482499837875366,-1.9399995803833008,-0.7799997329711914,3,-0.029496392709646768,5.500011920940324,13.9399995803833,-2.4444432670706933,13.880000114440918,-1.9333379957529595,13.75,-0.029496392709646768
60,2007-10-12,13.75,13.949999809265135,13.75,13.949999809265135,99165.0,-0.010791339758765672,1.0000000000000178,-10.000238424490876,88.46153443079258,92.64528186849809,-0.3601362388738103,-1.0838991328371144,-1.8143356241679243,-1.3311840184832473,13.697212536306308,0.19999980926513494,0.8504333167825937,0.8665000438690189,-0.643707679786905,2.376707767524943,0.11139618204105695,1.6216039056969809,-1.320803432247386,34.09085490481671,-46.57882237903958,0.7551038618279619,10,-0.24000024795532227,-1.130000114440918,-2.3575003147125244,-1.7899999618530273,-1.119999885559082,4,-0.049454567649147574,1.1818134528603692,13.899999618530273,5.500011920940324,13.9399995803833,-2.4444432670706933,13.880000114440918,-0.049454567649147574
61,2007-10-15,14.0,14.100000381469727,13.850000381469727,13.850000381469727,79881.0,0.018181818181818077,-2.3333418104599266,-0.7499988079059743,89.06249844779578,93.59374637348876,-0.49788874029688657,-1.2108994981204333,-2.0475799730883733,-1.5811840184832473,13.417166510631784,0.35000038146972656,0.8826852007228929,0.9990000247955315,-0.472295800498447,2.47029585008951,0.26335211214854226,1.7346479374425208,-1.4741552286013615,74.9999403954406,-3.0913769512415286,0.7356479126469897,10,-0.4499998092651367,-1.3249998092651367,-2.4925003051757812,-2.0399999618530273,-1.2899999618530273,0,-0.06999996730259483,1.0000000000000178,13.75,1.1818134528603692,13.899999618530273,5.500011920940324,13.9399995803833,-0.06999996730259483
62,2007-10-16,13.970000267028807,14.029999732971193,13.920000076293945,14.0,33914.0,-0.002142838069370989,1.444458573078537,-0.19999872843102287,86.12717718942726,93.41792953267402,-0.35469192539181016,-1.0728760227494742,-2.0017948523523312,-1.5511842855120541,13.772031865932588,0.10999965667724787,0.9044589428653644,0.865500259399413,-0.5704951827701112,2.3014957015689372,0.14750253831465088,1.5834979804841751,-1.3182230468244818,64.86491362823233,-13.31477197414435,0.7179977210847617,10,-0.42000007629394354,-1.2950000762939435,-2.5100004673004133,-2.010000228881834,-1.5799999237060511,1,-0.05941302132004744,-2.3333418104599266,14.0,1.0000000000000178,13.75,1.1818134528603692,13.899999618530273,-0.05941302132004744
63,2007-10-17,14.029999732971193,14.050000190734865,13.9399995803833,13.9399995803833,62500.0,0.004294879369758808,-1.4444538634341089,-3.000031789426718,87.57065008313671,92.76152795860116,-0.29173885041219627,-1.008974152022704,-2.043374399533848,-1.6111837514544405,14.440111898180247,0.11000061035156428,0.937477583136479,0.8139997482299819,-0.5394425604261013,2.167442056886065,0.13727859390193942,1.4907209025580244,-1.2623646598656357,79.99983651315303,0.5715998970618585,0.676721154328042,10,-0.4349994659423846,-1.35499954223633,-2.539999961853029,-2.0699996948242205,-1.6300001144409197,2,-0.052744104433525396,1.444458573078537,13.970000267028807,-2.3333418104599266,14.0,1.0000000000000178,13.75,-0.052744104433525396
64,2007-10-18,14.18000030517578,14.220000267028807,14.0,14.010000228881836,93179.0,0.010691416611511295,-1.3157857752346347,1.8888865341414256,87.2093371406392,91.94917047344482,-0.3219653740676556,-1.0381440808255835,-2.176378414653678,-1.7611843236590268,15.263561074531745,0.22000026702880682,0.9631590257270641,0.8535003185272192,-0.4307078304001575,2.137708467454596,0.21139624406353086,1.4956043929909075,-1.3057760074010893,91.48937465378594,12.177470047367052,0.6421040744636888,10,-0.2699999809265119,-1.4450001716613752,-2.6900005340576154,-2.220000267028807,-1.1800003051757795,3,-0.07334273197959085,-1.4444538634341089,14.029999732971193,1.444458573078537,13.970000267028807,-2.3333418104599266,14.0,-0.07334273197959085
65,2007-10-19,13.899999618530273,14.140000343322756,13.8100004196167,13.850000381469727,70842.0,-0.01974616929615325,-4.076954678169548,0.29411302718531873,74.3589718509549,89.73812522348746,0.005660701577888005,-0.6538382150773749,-1.8710010864952462,-1.4811836370135207,16.41598177597651,0.36999988555908025,0.9734130814401549,0.4859996318817146,-0.6950150004088087,1.6670142641722379,-0.10450768426354706,1.0765069480269762,-0.8911977238301709,21.951032294680918,-53.892648628121336,0.590507316145262,10,0.06000041961669744,-1.1649994850158691,-2.4099998474121094,-1.9399995803833008,-1.1999998092651385,4,-0.05611509024297834,-1.3157857752346347,14.18000030517578,-1.4444538634341089,14.029999732971193,1.444458573078537,13.970000267028807,-0.05611509024297834
66,2007-10-22,13.5,13.75,13.350000381469727,13.5,53700.0,-0.02877695176315176,-1.6666709052299633,0.0,60.69868959261847,85.47613711662011,0.40953549844801707,-0.17208917069567775,-1.4468482585181004,-1.0811840184832473,17.34886392330045,0.5499992370605469,0.9514256862281627,0.028500032424926047,-1.0411240829928285,1.0981241478426806,-0.5063120252839504,0.5633120901338025,-0.3700782680670276,17.241337731197575,-55.74175731147025,0.5348120577088773,10,0.2850003242492676,-0.7649998664855957,-2.010000228881836,-1.5399999618530273,-0.7100000381469727,0,-0.0644444359673394,-4.076954678169548,13.899999618530273,-1.3157857752346347,14.18000030517578,-1.4444538634341089,14.029999732971193,-0.0644444359673394
67,2007-10-23,13.619999885559082,14.0,13.619999885559082,13.6899995803833,19000.0,0.008888880411783928,-9.857193460490464,-100.0,62.02531543697615,81.36728855813149,0.27801197789233356,-0.21489715958288969,-1.5388682498258959,-1.2011839040423293,18.124641788977584,0.5,0.8812589425501418,0.09249992370605398,-0.8754033833182238,1.0604032307303317,-0.391451729806084,0.576451577218192,-0.38107030011652654,31.034429839706025,-39.10788864728646,0.4839516535121388,10,0.16500043869018555,-0.7349996566772461,-2.1750001907348615,-1.6599998474121094,-0.8499994277954102,1,-0.0668134989029594,-1.6666709052299633,13.5,-4.076954678169548,13.899999618530273,-1.3157857752346347,14.18000030517578,-0.0668134989029594
68,2007-10-24,13.449999809265135,13.829999923706055,13.399999618530273,13.619999885559082,47500.0,-0.012481650346722328,-2.185182045521977,2.4285831062670553,55.23012685866782,76.74936678122322,0.4148186700559471,0.013277509589554981,-1.335839232141593,-1.0311838277483822,17.380747362334393,0.43000030517578125,0.7994662094198794,-0.11400012969970952,-1.0057494933230142,0.7777492339235952,-0.5598748115113619,0.33187455211194283,-0.11296315566395343,11.494188614880867,-53.568374254165576,0.44587468181165224,10,0.33500051498413264,-0.5199995040893537,-2.0050001144409144,-1.4899997711181623,-0.3299999237060529,2,-0.07881037033265903,-9.857193460490464,13.619999885559082,-1.6666709052299633,13.5,-4.076954678169548,13.899999618530273,-0.07881037033265903
69,2007-10-25,13.75,13.979999542236328,13.420000076293945,13.420000076293945,40800.0,0.02230484721109116,-2.3939369418836516,-1.9411751506243555,53.275102259751,72.83976320666304,0.1020333200922856,-0.21505180116763079,-1.5876825697443486,-1.3311840184832473,16.71630163044,0.5599994659423828,0.6970005863079951,0.13350005149841238,-0.6625765362332743,0.929576639230099,-0.26453824236743095,0.5315383453642557,0.4700002670288068,50.63286555002252,-12.788089153029652,0.39803829386584366,10,0.03500032424926758,-0.7899999618530291,-2.2100002765655518,-1.7899999618530273,-0.25,3,-0.09818184592507107,-2.185182045521977,13.449999809265135,-9.857193460490464,13.619999885559082,-1.6666709052299633,13.5,-0.09818184592507107
70,2007-10-26,13.920000076293945,14.0,13.760000228881836,13.920000076293945,20946.0,0.012363641912287004,2.0,0.0,53.679656181751376,68.90833628821365,-0.04617173433065069,-0.32118525624312966,-1.7126826786573037,-1.5011840947771926,17.900398119977886,0.25,0.5964939885525418,0.2525001049041755,-0.47832131360459584,0.9833215234129469,-0.11291060435021016,0.6179108141585612,0.2840001869201636,87.69231220674497,24.38689244661002,0.36541070925438557,10,-0.13499975204467773,-0.9049997329711914,-2.3675003051757812,-1.9600000381469727,-0.6900005340576172,4,-0.0660919591416328,-2.3939369418836516,13.75,-2.185182045521977,13.449999809265135,-9.857193460490464,13.619999885559082,-0.0660919591416328
71,2007-10-29,13.899999618530273,14.100000381469727,13.829999923706055,13.989999771118164,19000.0,-0.0014368144866416799,-1.3478347403512845,-100.0,50.45453422325605,64.9447092919724,-0.0467660253287292,-0.23859699754283525,-1.642151182866904,-1.4811836370135207,19.229258447288267,0.2700004577636719,0.5080219538399291,0.18499965667724538,-0.4689115498669576,0.8389108632214484,-0.141955946594857,0.5119552599493478,0.2883206409454324,71.42849357769168,10.37173586223988,0.3269556032721017,10,-0.11499929428100586,-0.8849992752075195,-2.307499885559082,-1.9399995803833008,-1.0,0,-0.08633092389912034,2.0,13.920000076293945,-2.3939369418836516,13.75,-2.185182045521977,13.449999809265135,-0.08633092389912034
72,2007-10-30,13.550000190734865,13.890000343322756,13.550000190734865,13.729999542236328,21200.0,-0.02517981564034144,-2.7777930837170866,1.9999894036366521,42.16868623499307,59.900046642178665,0.26528905306597395,0.16225083438780352,-1.2446459004346604,-1.1311842092181124,19.8670764656169,0.3499994277954084,0.44079595706782193,-0.1919997692108133,-0.7626355488459371,0.3786360104243105,-0.4773176590283761,0.09331812060674949,0.6229536650772047,21.428629816731497,-34.434605600741335,0.285317889817562,10,0.23500013351440252,-0.5349998474121112,-1.857500076293947,-1.5900001525878924,-0.4200000762939471,1,-0.05608857698773362,-1.3478347403512845,13.899999618530273,2.0,13.920000076293945,-2.3939369418836516,13.75,-0.05608857698773362
73,2007-10-31,13.800000190734865,13.800000190734865,13.300000190734865,13.539999961853027,27600.0,0.018450184242133405,2.846150460330799,-1.4444509200341447,48.14815861371069,55.559915694742166,-0.023207944588284235,-0.030230015192431736,-1.4448674583472911,-1.3811842092181124,20.485009510848567,0.5,0.3509319726206712,0.020500230789187057,-0.4481136295383834,0.4891140911167575,-0.2138066993745973,0.2548071609529714,0.3578945894868415,62.499985098842494,9.927856512079423,0.23430693016378498,10,-0.07999992370605469,-0.7849998474121112,-2.0325002670288104,-1.8400001525878924,-0.75,2,-0.07463766077791223,-2.7777930837170866,13.550000190734865,-1.3478347403512845,13.899999618530273,2.0,13.920000076293945,-0.07463766077791223
74,2007-11-01,13.350000381469727,13.880000114440918,13.350000381469727,13.880000114440918,40200.0,-0.03260868138011064,1.0,-2.0384587169423622,43.33333969116212,52.112623232542965,0.33153988010638535,0.45490696772161243,-0.9480024048380677,-0.9311843999529739,21.06364374933095,0.5299997329711914,0.26267850627222344,-0.43699960708618235,-0.8700109640836935,-0.003988250088671208,-0.6535052855849379,-0.22049392858742678,0.7735786151725055,6.250022351736254,-46.64977431244109,0.21650567849875527,11,0.34999990463256836,-0.33500003814697266,-1.2825002670288086,-1.390000343322754,-0.49000072479248225,3,-0.01722850107404439,2.846150460330799,13.800000190734865,-2.7777930837170866,13.550000190734865,-1.3478347403512845,13.899999618530273,-0.01722850107404439
75,2007-11-02,13.18000030517578,13.5,13.029999732971193,13.380000114440918,25600.0,-0.01273408774803586,1.136366887529171,0.37735832081260623,35.958909702068226,49.36375880025961,0.4343433685573821,0.6238115052001216,-0.7366595295031946,-0.7611843236590268,20.63646094473988,0.4700002670288068,0.154220259767758,-0.5859996795654308,-1.0918141300448987,-0.08018522908596282,-0.8389069048051638,-0.3330924543256977,0.9106355392301584,14.018736569465911,-34.59488408810748,0.25290722523973375,11,0.3849997520446795,-0.16499996185302557,-1.1125001907348615,-1.2200002670288068,0.13000011444091975,4,0.024279187209013786,1.0,13.350000381469727,2.846150460330799,13.800000190734865,-2.7777930837170866,13.550000190734865,0.024279187209013786
76,2007-11-05,13.449999809265135,13.739999771118164,13.0600004196167,13.100000381469727,49879.0,0.020485546118183873,-2.162792451323724,-1.7499988079059432,41.772144258337114,47.113406447077494,0.17489784001784336,0.34802793571449975,-0.9610040619227416,-1.0311838277483822,19.65096350573597,0.6799993515014648,0.03594987147151407,-0.30100016593933354,-0.8262328126694651,0.22423248079079805,-0.5636164893043993,-0.038383842574267746,0.5769978684547183,48.83718351342199,2.1850889792927006,0.2626163233650659,11,0.11500024795532404,0.11000013351440607,-1.3074996471405012,-1.4899997711181623,-0.050000190734861505,0,-0.016356897408820625,1.136366887529171,13.18000030517578,1.0,13.350000381469727,2.846150460330799,13.800000190734865,-0.016356897408820625
77,2007-11-06,13.449999809265135,13.760000228881836,13.3100004196167,13.3100004196167,8065.0,0.0,-5.428596730245232,0.3999989100847106,40.64516367202708,45.49285498189519,0.16566925953646994,0.33113933717993227,-0.914407783638099,-1.0311838277483822,18.594537073347173,0.4499998092651367,-0.0481460505402076,-0.2795001506805441,-0.8175462030057155,0.2585459016446272,-0.5485231768431298,-0.010477124517958458,0.517177991769799,49.41175150624345,6.689671293316785,0.269023026162586,11,0.11500024795532404,0.15000009536743342,-1.2849996089935285,-1.4899997711181623,-0.14999961853026988,1,-0.04089220806947447,-2.162792451323724,13.449999809265135,1.136366887529171,13.18000030517578,1.0,13.350000381469727,-0.04089220806947447
78,2007-11-07,13.300000190734865,13.75,13.300000190734865,13.5600004196167,17300.0,-0.01115238815296793,-2.4615339471078355,-1.8571525885558693,35.80644714720587,43.55189330272351,0.32648747065496586,0.45401077527890443,-0.7173046655635602,-0.8811842092181124,17.489948436540075,0.44999980926513494,-0.08094522233037438,-0.3974997997283918,-0.9584715851372998,0.16347198568051624,-0.6779856924328467,-0.11701390702393688,0.6109469262162452,31.76474548126879,-4.59078783946461,0.28048589270445434,11,0.2649998664855939,0.30999994277953924,-1.0100004673004168,-1.2300004959106445,0.0,2,-0.012781960440299334,-5.428596730245232,13.449999809265135,-2.162792451323724,13.449999809265135,1.136366887529171,13.18000030517578,-0.012781960440299334
79,2007-11-08,13.489999771118164,13.579999923706055,13.149999618530273,13.25,6400.0,0.014285682530715826,1.0476201288822484,-0.923075230165432,43.18936750763256,42.38630567226586,0.10697822944001878,0.24424256460632776,-0.8554098603528875,-1.0711837896014114,16.441090296016426,0.43000030517578125,-0.1248703989783202,-0.1870002269744866,-0.7467783093259541,0.37277785537698094,-0.46688926815022036,0.09288881420124717,0.3680905027941517,63.01366104870129,23.810103401814985,0.2798890411757342,11,0.07500028610229492,0.12000036239624023,-1.1724998950958252,-1.4200000762939435,-0.36999988555908203,3,-0.03261672259812265,-2.4615339471078355,13.300000190734865,-5.428596730245232,13.449999809265135,-2.162792451323724,13.449999809265135,-0.03261672259812265
80,2007-11-09,13.06999969482422,13.56999969482422,13.06999969482422,13.399999618530273,39567.0,-0.031134179645662896,-2.030303730890418,-1.3750009934116862,42.9042825344708,41.54738881795638,0.4399962466448244,0.643688936504466,-0.3873258862328619,-0.6511837133074678,15.43847829317993,0.5,-0.14806796740275985,-0.5730002880096414,-1.1934279807596475,0.047427404740364665,-0.8832141343846445,-0.2627864416346384,0.7384051466316279,1.4284682760154745,-38.87795317467108,0.31021384637500277,11,0.3900003433227539,0.5550003051757795,-0.7524998188018817,-1.0,-0.0900001525878924,4,-0.016067333056643984,1.0476201288822484,13.489999771118164,-2.4615339471078355,13.300000190734865,-5.428596730245232,13.449999809265135,-0.016067333056643984
81,2007-11-12,13.020000457763672,13.390000343322756,12.800000190734865,13.050000190734865,35200.0,-0.003825496421422936,-1.51063752077286,0.0909083027483225,39.864868130278445,41.29140902854365,0.39341173430309695,0.649821315932245,-0.29205613470202074,-0.6011844762469192,14.310564363252421,0.5900001525878906,-0.19152880552898566,-0.5739995479583744,-1.2295153223905295,0.08151622647378076,-0.9017574351744511,-0.2462416607422977,0.741700077183097,22.916693571539835,-17.79577173944816,0.32775788721607746,11,0.31999969482421875,0.48999977111816406,-0.4375002384185791,-0.6850004196166992,0.04999923706054865,0,0.022273421786256797,-2.030303730890418,13.06999969482422,1.0476201288822484,13.489999771118164,-2.4615339471078355,13.300000190734865,0.022273421786256797
82,2007-11-13,13.140000343322756,13.140000343322756,12.800000190734865,12.800000190734865,40671.0,0.009216580748085068,1.0,-11.333439298088784,44.67354492464663,40.90534084086987,0.2337148440075172,0.4895512235243036,-0.3596220408290449,-0.721184361806003,13.121696563015034,0.3400001525878906,-0.251333991117221,-0.4124996662139875,-1.0728622338201088,0.24786290139213385,-0.7426809500170481,-0.08231838241092682,0.5447641640870611,35.789496931677824,-8.262846674382743,0.33018128380306083,11,0.19999980926513494,0.36999988555908025,-0.4625003337860125,-0.7100005149841326,0.05999946594237926,1,0.019786854521631758,-1.51063752077286,13.020000457763672,-2.030303730890418,13.06999969482422,1.0476201288822484,13.489999771118164,0.019786854521631758
83,2007-11-14,13.289999961853027,13.390000343322756,13.199999809265135,13.300000190734865,19500.0,0.011415495784708796,1.0,-0.02941242468781727,41.666658028304106,40.7201539894412,0.004206125519150561,0.2964703399449409,-0.44791601811395765,-0.8711839803362746,11.560164047051778,0.25,-0.30268392750860507,-0.2255000591278069,-0.8554364350954025,0.40443631683978865,-0.5404682471116047,0.08946812885599087,0.3239834002227937,62.82050498294992,18.790874514080677,0.3149681879837981,11,-0.009999752044677734,0.2200002670288086,-0.6124999523162842,-0.8600001335144043,-0.28999996185302734,2,0.0007524626719745964,1.0,13.140000343322756,-1.51063752077286,13.020000457763672,-2.030303730890418,13.06999969482422,0.0007524626719745964
84,2007-11-15,13.140000343322756,13.279999732971193,13.0600004196167,13.270000457763672,8600.0,-0.011286653044456196,1.933350287694267,12.999713904250804,35.766412179200486,40.69876537578923,0.1355378312497475,0.38426218852392857,-0.2408724637918045,-0.721184361806003,9.6923228542351,0.22999954223632812,-0.3099461208982657,-0.3234996795654279,-0.8910898974974533,0.24409053836659744,-0.6072947885314406,-0.039704570599415234,0.4088643650457886,44.15589241060536,5.415930878876978,0.28379510896601284,11,0.13999986648559393,0.36999988555908025,-0.4625003337860125,-0.7100005149841326,0.25,3,0.012176548191143333,1.0,13.289999961853027,1.0,13.140000343322756,-1.51063752077286,13.020000457763672,0.012176548191143333
85,2007-11-16,13.119999885559082,13.119999885559082,12.84000015258789,13.050000190734865,29000.0,-0.001522104812869185,7.000027247956403,-0.5384587169423698,35.76641217920047,40.03146181144071,0.1633054956499418,0.36135785085335037,-0.17803615569996012,-0.7011839040423293,8.618907786642994,0.30000019073486506,-0.35829659140097014,-0.3045001506805427,-0.8526634152123389,0.2436631138512535,-0.5785817829464417,-0.030418518414643714,0.36895566139876834,54.23722238386159,18.821156847157297,0.27408163226589827,11,0.16000032424926758,0.3900003433227539,-0.1700000762939453,-0.690000057220459,-0.01999950408935547,4,0.0,1.933350287694267,13.140000343322756,1.0,13.289999961853027,1.0,13.140000343322756,0.0
86,2007-11-19,12.630000114440918,13.130000114440918,12.619999885559082,13.130000114440918,37500.0,-0.037347543856116716,1.0400009155273438,-7.142888283378928,34.027761220916176,39.296194872428394,0.5864248721550869,0.8251430349887947,0.3441859723988081,-0.21118413292416527,9.120345211009347,0.5100002288818359,-0.37036193281195473,-0.750999927520752,-1.4023109895829737,-0.09968886545853017,-1.076655458551862,-0.42534439648964195,0.8038390040190944,1.2987302515221595,-34.40421126330102,0.32565553103111067,11,0.554999828338623,0.7899999618530273,0.4349997043609619,-0.20000028610229492,0.569999694824217,0,0.02771175175170648,7.000027247956403,13.119999885559082,1.933350287694267,13.140000343322756,1.0,13.289999961853027,0.02771175175170648
87,2007-11-20,12.710000038146973,12.890000343322756,12.699999809265135,12.739999771118164,28724.0,0.006334119000884542,-6.599992370634174,0.05999946594238281,29.88927512934437,38.638731314888226,0.43629854855019623,0.7098679646950412,0.2925219179285641,-0.29118405663021996,9.075008938597659,0.2600002288818377,-0.3429844673698401,-0.6255000114440925,-1.3313692503705123,0.08036922748232733,-0.9784346309073033,-0.2725653919808817,0.6424551570229475,11.688324556232045,-19.77297488228045,0.35293461946321003,11,0.3899998664855957,0.7100000381469727,0.4025001525878906,-0.25,0.4499998092651367,1,0.028324127112255626,1.0400009155273438,12.630000114440918,7.000027247956403,13.119999885559082,1.933350287694267,13.140000343322756,0.028324127112255626
88,2007-11-21,12.390000343322756,12.600000381469727,11.920000076293945,12.59000015258789,88295.0,-0.025177001877560223,5.18181345286037,6.666719649044668,31.395326916601093,37.328282360329176,0.6857543086334328,0.997527168109178,0.6425589576841944,0.028815638193997017,10.110490328733132,0.7899999618530273,-0.36429807857584073,-0.8924997329711903,-1.7121753585303843,-0.07282410741199641,-1.3023375457507864,-0.48266192019159426,0.8892093208860814,34.558851888030276,-0.08772458762787494,0.4098378127795969,11,0.35499954223632635,0.6799998283386213,0.7224998474121076,0.06999969482421697,0.8099994659423793,2,0.06537525774798758,-6.599992370634174,12.710000038146973,1.0400009155273438,12.630000114440918,7.000027247956403,13.119999885559082,0.06537525774798758
89,2007-11-22,12.399999618530273,12.399999618530273,12.079999923706055,12.220000267028807,14500.0,0.0008070439814722441,2.555564974595084,-0.8999976158119521,33.88425843825735,36.3260574607499,0.5642113780069433,0.9288248918019235,0.6681682314546578,0.018816362986479263,10.85911242880819,0.31999969482421875,-0.3864242552089703,-0.8150004386901859,-1.6928566133008491,0.06285573592047733,-1.2539285259955175,-0.3760723513848543,0.7161048951287761,39.669382405261125,2.313822770052944,0.43892808730533195,11,0.25500059127807617,0.6700005531311035,0.7350006103515625,0.06000041961669922,0.8000001907348615,3,0.048387129026447706,5.18181345286037,12.390000343322756,-6.599992370634174,12.710000038146973,1.0400009155273438,12.630000114440918,0.048387129026447706
90,2007-11-23,13.0,13.0,12.399999618530273,12.399999618530273,14200.0,0.048387129026447706,1.0,3.333347461892594,41.818176773948785,36.54309175449105,-0.052258180874343196,0.270220820576224,0.11470640062251825,-0.5811840184832473,10.991330116510737,0.6000003814697266,-0.36733365581044275,-0.16900005340576207,-0.98558852044434,0.6475884136328158,-0.577294286925051,0.23929418011352688,-1.0799999237060547,89.25618922789427,51.149021316804166,0.40829423351928906,11,-0.3449997901916504,0.03000020980834961,0.32250022888183594,-0.48000001907348633,0.0,4,0.03000002640944266,2.555564974595084,12.399999618530273,5.18181345286037,12.390000343322756,-6.599992370634174,12.710000038146973,0.03000002640944266
91,2007-11-26,12.699999809265135,13.0,12.649999618530273,13.0,28700.0,-0.02307693774883579,1.333334392970789,-0.500000000000003,37.70490726838042,35.768798681572584,0.22079532131460944,0.5014185201627992,0.45710676620757873,-0.28118382774838224,10.899261465227033,0.35000038146972656,-0.40213123461843026,-0.4090002536773696,-1.1741600689835234,0.35615956162878426,-0.7915801613304456,-0.02642034602429355,-0.7583997344970683,72.22220259929234,34.07666167623805,0.3825799076530769,11,-0.04499959945678533,0.310000419616701,0.6475002765655535,-0.17999982833862127,0.3400001525878924,0,0.031496108520629784,1.0,13.0,2.555564974595084,12.399999618530273,5.18181345286037,12.390000343322756,0.031496108520629784
92,2007-11-27,12.789999961853027,12.800000190734865,12.649999618530273,12.649999618530273,31779.0,0.007086626294453557,-1.1428600622611815,-0.4666675143766284,41.47156198568528,35.74712134350383,0.08484932573481707,0.37056053435907543,0.40336731758660704,-0.37118398033627464,11.612923318386464,0.15000057220459162,-0.405556684834691,-0.28100008964538503,-1.0292443874159236,0.46724420812515355,-0.6551222385306534,0.09312205923988337,-0.8272318885803216,80.55555064982313,39.88430987493538,0.3741221488852691,11,-0.19000005722045898,0.2200002670288086,0.4700002670288086,-0.26999998092651367,0.3299999237060547,1,0.03205628214503187,1.333334392970789,12.699999809265135,1.0,13.0,2.555564974595084,12.399999618530273,0.03205628214503187
93,2007-11-28,12.770000457763672,12.770000457763672,12.699999809265135,12.699999809265135,14700.0,-0.001563682888897966,1.0000000000000508,0.5000034059713616,37.23404471180413,35.91019162490423,0.026071552556711453,0.32616099560452305,0.4633665204865629,-0.3511844762469192,12.52088482947657,0.0900001525878924,-0.39629031825104555,-0.24949960708618235,-0.9246985786758479,0.4256993645034832,-0.5870990928810151,0.08809987870865044,-0.7864877459564195,75.00005183012159,35.62014318617037,0.33759948579483295,11,-0.24500036239624023,0.23999977111816406,0.5649998188018799,-0.2500004768371582,0.25,2,0.030540280005341147,-1.1428600622611815,12.789999961853027,1.333334392970789,12.699999809265135,1.0,13.0,0.030540280005341147
94,2007-11-29,13.119999885559082,13.119999885559082,12.75,12.800000190734865,52300.0,0.027407941679643777,1.3125014901175405,4.571381861282402,50.90909532279478,37.59271197419248,-0.36549946924854737,-0.04422017399478406,0.15277807352481254,-0.7011839040423293,13.35115904442076,0.36999988555908203,-0.40672046093331815,0.11199984550476039,-0.5471414757595152,0.771141166769036,-0.21757081512737741,0.4415705061368982,-1.1161574279879751,100.0,53.513643860498725,0.32957066063213775,11,-0.5949997901916504,-0.1099996566772461,0.23750042915344238,-0.5999999046325684,-0.11999988555908203,3,0.006097555213709027,1.0000000000000508,12.770000457763672,-1.1428600622611815,12.789999961853027,1.333334392970789,12.699999809265135,0.006097555213709027
95,2007-11-30,13.5,13.5,12.6899995803833,12.93000030517578,106100.0,0.028963423609414507,1.842108257150888,1.7812507450587858,57.792205379469735,40.23320576958733,-0.766537560511857,-0.4205809162268217,-0.1883856613939816,-1.0811840184832473,13.387501254389994,0.8100004196166992,-0.4116401650366317,0.47599997520446813,-0.21546368457678255,1.1674636349857188,0.1302681453138419,0.8217318050950944,-1.4515112453093746,100.0,48.44480534922656,0.3457318298906256,11,-0.7899999618530273,-0.48999977111816406,-0.12749981880187988,-0.9800000190734863,-0.5900001525878906,4,-0.02222223635073073,1.3125014901175405,13.119999885559082,1.0000000000000508,12.770000457763672,-1.1428600622611815,12.789999961853027,-0.02222223635073073
96,2007-12-03,13.229999542236328,13.350000381469727,13.0,13.329999923706055,13104.0,-0.02000003390842009,3.999959128622226,-0.1754393596659121,51.39317706255779,42.622528206611044,-0.4497754336123112,-0.17698132819657353,0.11166686018315986,-0.8111835607195754,14.04912542506036,0.5,-0.39312601377133305,0.21699953079223633,-0.4525831270876264,0.886582188672099,-0.11779179814769591,0.5517908597321686,-1.094420112827141,68.23525451873128,14.079149675624478,0.33479132893993163,12,-0.5199995040893555,-0.2199993133544922,0.17000079154968262,-0.7099995613098145,-0.31999969482421875,0,-0.017384697671535276,1.842108257150888,13.5,1.3125014901175405,13.119999885559082,1.0000000000000508,12.770000457763672,-0.017384697671535276
97,2007-12-04,12.899999618530273,13.06999969482422,12.8100004196167,13.0,22600.0,-0.024943305753907352,1.166662693019875,1.0,44.281518037455086,44.05432722003927,-0.10056527982578167,0.11562966351500137,0.46366815234529213,-0.48118363701352074,14.71545595791991,0.4199991226196289,-0.38208642644633883,-0.08550038337707555,-0.7239680720037835,0.5529673052496324,-0.40473422769042955,0.23373346093627845,-0.6825549548856369,25.925917204628966,-26.013313509085677,0.3192338443133537,12,-0.1099996566772461,0.005000591278076172,0.5000007152557373,-0.37999963760375977,-0.18999958038330078,1,0.010852740113391102,3.999959128622226,13.229999542236328,1.842108257150888,13.5,1.3125014901175405,13.119999885559082,0.010852740113391102
98,2007-12-05,13.130000114440918,13.199999809265135,12.920000076293945,12.920000076293945,5300.0,0.017829496334268002,-1.6666636391296874,-2.0999923706345727,49.85673023584994,45.82904630866066,-0.2397725696306896,-0.1346641248176894,0.25170292005456574,-0.7111841329241653,15.422117146496268,0.3000001907348615,-0.31867021774264437,0.1530001163482666,-0.47222735589039466,0.7782275885869279,-0.15961361977106314,0.46561385246759635,-0.8356021306149604,54.321025446607806,1.3395356298006647,0.3126137361193306,12,-0.18000030517578125,-0.23000001907348633,0.2700002193450928,-0.6100001335144043,-1.0299997329711914,2,-0.0007616320483376793,1.166662693019875,12.899999618530273,3.999959128622226,13.229999542236328,1.842108257150888,13.5,-0.0007616320483376793
99,2007-12-06,13.050000190734865,13.140000343322756,12.93000030517578,13.130000114440918,6700.0,-0.006092911120241795,3.1999847412690667,-0.3809519484470921,49.01408859340801,46.628592066378346,-0.06467500200683496,-0.09414487259182458,0.34982512252346964,-0.6311842092181124,15.783290628333294,0.2100000381469762,-0.2483445410478371,0.09500017166137908,-0.4834369043258189,0.673437247648577,-0.194218366332219,0.3842187096549772,-0.6832660859384649,44.44449677222641,-8.032058531359247,0.2892185379935989,12,0.02499961853027166,-0.15000009536743342,0.3175001144409162,-0.5300002098083514,-1.050000190734865,3,-0.002298830079136116,-1.6666636391296874,13.130000114440918,1.166662693019875,12.899999618530273,3.999959128622226,13.229999542236328,-0.002298830079136116
100,2007-12-07,12.859999656677244,13.140000343322756,12.859999656677244,13.0,69800.0,-0.014559427684339488,-2.9999999999999494,1.750005960470223,53.538454495943476,48.38787509166313,0.11552693068538566,0.08360267453166337,0.549666176597432,-0.4411836751604916,15.900576151434953,0.28000068664551137,-0.16116554042551634,-0.08450036048889409,-0.6617707129682877,0.49276999199049953,-0.3731355367285918,0.2041348157508036,-0.42526959816862764,9.259118628262694,-47.63839979192878,0.28863517623969703,12,0.2150001525878924,-0.019999504089353692,0.4975006580352801,-0.33999967575073065,-1.5599994659423793,4,0.010886496660990508,3.1999847412690667,13.050000190734865,-1.6666636391296874,13.130000114440918,1.166662693019875,12.899999618530273,0.010886496660990508
101,2007-12-10,13.3100004196167,13.3100004196167,13.0,13.0,33700.0,0.034992284210972224,1.0,-2.2142832814490085,58.28729616533442,50.25629000051303,-0.266914525531579,-0.36212435946725563,0.11332596985752019,-0.8793149470038628,15.54010233228012,0.4500007629394549,-0.06740055472169004,0.3510004043579098,-0.2483993415393133,0.9504001502551329,0.051300531409298245,0.6507002773065214,-0.8113541646185993,100.0,35.83953545629424,0.2996998729486113,12,-0.21500062942504883,-0.4700002670288086,-0.020000219345092773,-0.7900004386901855,-2.6200008392333984,0,-0.03005263407918879,-2.9999999999999494,12.859999656677244,3.1999847412690667,13.050000190734865,-1.6666636391296874,13.130000114440918,-0.03005263407918879
102,2007-12-11,13.399999618530273,13.5,13.300000190734865,13.449999809265135,28315.0,0.006761772808130839,1.666653951057597,-0.1612907195309102,64.89674296341741,53.329923139581176,-0.29199170003038155,-0.45497304633588875,0.03638048798088711,-0.9569604875941113,15.317790895920972,0.19999980926513494,-0.03141841447936855,0.42799963951110875,-0.1985900966982399,1.0545893757204574,0.11470477140643354,0.741294507615784,-0.8412721388320588,84.37494877728592,15.789717328047445,0.3132948681046745,12,-0.30499982833862305,-0.5599994659423828,0.16250038146972656,-0.8799996376037598,-2.219999313354494,1,-0.03656714813936002,1.0,13.3100004196167,-2.9999999999999494,12.859999656677244,3.1999847412690667,13.050000190734865,-0.03656714813936002
103,2007-12-12,13.300000190734865,13.5,13.109999656677244,13.3100004196167,14200.0,-0.007462644077774749,1.000004890645183,0.20000381468268535,62.93104086137606,54.665694866090206,-0.12170406528045419,-0.3733266653148881,0.14725125447863086,-0.8457021618301912,15.666879405444556,0.3900003433227557,0.047488285396267926,0.32750020027160787,-0.3001730239308067,0.9551734244740224,0.013663588170400587,0.6413368123728151,-0.6847963598185434,68.75004656610412,-3.3485594794637166,0.31383661210120695,12,-0.20500040054321467,-0.4650001525878924,0.2824997901916486,-0.7800002098083514,-1.5799999237060582,2,-0.044360913092234555,1.666653951057597,13.399999618530273,1.0,13.3100004196167,-2.9999999999999494,12.859999656677244,-0.044360913092234555
104,2007-12-13,13.300000190734865,13.479999542236328,13.199999809265135,13.3100004196167,14800.0,0.0,-1.6666515290505708,1.0,55.20833643774181,54.378598317009335,-0.10447225604294808,-0.3802193203368578,0.15351106076768595,-0.8447076018843713,15.6915984802116,0.2799997329711932,0.11047063288804537,0.31950020790100275,-0.3211072305130802,0.9601076463150857,-0.0008035113060387289,0.6398039271080442,-0.6317085896735222,68.75004656610412,-1.129568694765851,0.3203037192070411,12,-0.14499998092651545,-0.5500001907348651,0.2874999046325666,-0.7800002098083514,-1.3500003814697301,3,-0.09022554827488571,1.000004890645183,13.300000190734865,1.666653951057597,13.399999618530273,1.0,13.3100004196167,-0.09022554827488571
105,2007-12-14,13.119999885559082,13.350000381469727,13.109999656677244,13.350000381469727,3400.0,-0.013533857337925115,1.0869583245222463,22.99952317375957,57.60869640333512,55.0692115770957,0.017831595130575195,-0.21103909953088618,0.32491342971885473,-0.6615559060882195,15.124482864279845,0.24000072479248225,0.18906015523855046,0.13949990272521973,-0.5011075356888632,0.7801073411393027,-0.18080381648182176,0.4598036219322612,-0.40180578056141947,23.999977111816406,-43.70031681677105,0.3203037192070411,12,0.03500032424926758,-0.375,0.4675002098083496,-0.5999999046325684,-0.9399995803833026,4,-0.08536584568052041,-1.6666515290505708,13.300000190734865,1.000004890645183,13.300000190734865,1.666653951057597,13.399999618530273,-0.08536584568052041
106,2007-12-17,12.979999542236328,13.109999656677244,12.869999885559082,13.029999732971193,48600.0,-0.010670757968286981,1.2857116906826254,0.2173916649044539,53.38077494680975,56.080240122579546,0.13258255617330583,-0.04582258832994768,0.4496760739093073,-0.5127994203737458,14.203388830455289,0.25,0.1933528621019729,-0.018000411987305398,-0.6370523341262899,0.6010515101516791,-0.32752637305679855,0.29152554908218775,-0.214897083538526,17.460259792946747,-46.60573928966471,0.30952596106949226,12,0.20000028610229492,-0.26999950408935547,0.5625004768371582,-0.45999956130981445,-0.7899999618530273,0,-0.1294298467449726,1.0869583245222463,13.119999885559082,-1.6666515290505708,13.300000190734865,1.000004890645183,13.300000190734865,-0.1294298467449726
107,2007-12-18,13.06999969482422,13.100000381469727,12.970000267028807,12.989999771118164,17000.0,0.006933756222027299,-1.1666878596178565,-1.5999923706345511,55.208318156230355,56.67486100262181,0.07736905976479669,-0.1132774114145878,0.3409789300460737,-0.5934311899862461,13.23251773049896,0.13000011444091975,0.1424845192480788,0.053999757766725054,-0.5505583869776931,0.6585579025111432,-0.2482793146054849,0.356278830138935,-0.2608033836482857,31.745995703925335,-29.658947020212405,0.3022790723722094,12,0.11000013351440252,-0.35999965667724787,0.35500049591064275,-0.5499997138977069,-0.8800001144409197,1,-0.18209641698640666,1.2857116906826254,12.979999542236328,1.0869583245222463,13.119999885559082,-1.6666515290505708,13.300000190734865,-0.18209641698640666
108,2007-12-19,13.199999809265135,13.199999809265135,12.56999969482422,13.0,45300.0,0.009946451222366592,5.3000071525642705,2.4999999999999223,51.50375697239433,56.951490822509186,-0.046552920155141564,-0.18918246766706304,0.19147268751122049,-0.7164052941529402,11.204260968689004,0.6300001144409144,0.13638886446315546,0.1434998989105214,-0.38867649036081,0.6756762881818528,-0.12258829572514429,0.4095880935461871,0.30000019073486506,69.23079341524428,12.182917038678625,0.26608819463566535,12,-0.16499996185302557,-0.4899997711181623,0.22500038146972834,-0.6799998283386213,-1.0500001907348615,2,-0.15303026767254269,-1.1666878596178565,13.06999969482422,1.2857116906826254,12.979999542236328,1.0869583245222463,13.119999885559082,-0.15303026767254269
109,2007-12-20,13.0,13.300000190734865,12.720000267028807,13.239999771118164,35700.0,-0.015151500920837502,2.2222163353536946,-1.2000000000000106,39.91936073094478,55.43825818195377,0.16272026226362968,0.06121093533993971,0.3705296949333672,-0.5080760528588222,8.960059950561359,0.5799999237060582,0.18104103185068077,-0.08649992942810059,-0.5216539137845952,0.3486540549283941,-0.3040769216063488,0.13107706275014763,0.4813999938964848,55.12819572314115,3.3683361232708506,0.21757699217824758,12,0.034999847412109375,-0.28999996185302734,0.3950002193450928,-0.48000001907348633,-0.8100004196166992,3,-0.098461517920861,5.3000071525642705,13.199999809265135,-1.1666878596178565,13.06999969482422,1.2857116906826254,12.979999542236328,-0.098461517920861
110,2007-12-21,13.390000343322756,13.390000343322756,12.75,13.020000457763672,55400.0,0.03000002640944266,2.4594623852690543,-1.5416676600783676,53.076936902372076,54.85932937495796,-0.16113869746081022,-0.3141817309700681,-0.031477731508136486,-0.8888316149643369,8.250894560097946,0.6400003433227557,0.196552244386627,0.2840003967285174,-0.1694032117902875,0.7374040052473223,0.05729859246911495,0.5107022009879199,0.07317164459228387,100.0,48.245327623210216,0.22670180425940215,12,-0.3550004959106463,-0.680000305175783,0.004999876022337091,-0.870000362396242,-1.1900005340576207,4,-0.10754297962178261,2.2222163353536946,13.0,5.3000071525642705,13.199999809265135,-1.1666878596178565,13.06999969482422,-0.10754297962178261
111,2007-12-27,13.100000381469727,13.399999618530273,13.029999732971193,13.399999618530273,53900.0,-0.021657950292558792,1.4666721767989404,-0.8108089995953288,53.90626280567852,53.63816491298697,0.10721489194548184,0.007717451861800839,0.2348382820142767,-0.589901982000427,7.4926727172203815,0.36999988555908025,0.21616269871530847,-0.02599959373474192,-0.437333831862615,0.38533464439313114,-0.23166671279867934,0.1796675253291955,0.345308160583496,63.85551028474642,8.468764122963123,0.20566711906393667,12,-0.06500053405761719,-0.3900003433227539,0.2949998378753662,-0.5800004005432129,-0.9300003051757812,3,-0.0702290114124966,2.4594623852690543,13.390000343322756,2.2222163353536946,13.0,5.3000071525642705,13.199999809265135,-0.0702290114124966
112,2007-12-28,13.199999809265135,13.25,13.0,13.09000015258789,49385.0,0.007633543884232319,1.3809519484471007,-0.3666664547384959,51.44032275788446,52.36141845704347,-0.02697466357134104,-0.06323288526230719,0.11279572529186943,-0.6807786013039081,6.720618248639099,0.25,0.23614586485762068,0.053499841690062055,-0.32704140336466914,0.43404108674479325,-0.13677078083730265,0.24377046421742676,0.22780255584350684,75.90363522298719,19.540119752210614,0.19027062252736537,12,-0.1750001907348615,-0.4899997711181623,0.10250020027160822,-0.4899997711181623,-1.199999809265135,4,-0.07651516996029883,1.4666721767989404,13.100000381469727,2.4594623852690543,13.390000343322756,2.2222163353536946,13.0,-0.07651516996029883
113,2008-01-02,13.15999984741211,13.199999809265135,13.0,13.010000228881836,13522.0,-0.0030303001841673893,-1.3529378765609188,1.3636371517994377,52.301247717067575,52.038408599190774,-0.009970721975758323,0.007887326542562079,0.12789901555026262,-0.6309974669779876,5.906840997227133,0.19999980926513494,0.19897014005900715,-0.006000089645386453,-0.3427588431558579,0.330758663865085,-0.17437946640062307,0.16237928710985017,0.2506464642908437,64.70588235294127,6.552357134576681,0.1683793767552361,1,-0.17500019073486328,-0.4499998092651367,0.10000014305114746,-0.4249997138977051,-0.9600000381469744,2,-0.07370822783250697,1.3809519484471007,13.199999809265135,1.4666721767989404,13.100000381469727,2.4594623852690543,13.390000343322756,-0.07370822783250697
114,2008-01-03,13.199999809265135,13.199999809265135,13.0,13.029999732971193,3200.0,0.0030395108143479455,1.352937876560968,1.133336724183947,57.58928989573445,52.03625232056848,-0.0733623167685522,-0.027206851093387385,0.05811816310719031,-0.6626407390140976,6.009014590487894,0.19999980926513494,0.12733931393327325,0.029999876022337446,-0.306358536513045,0.3663582885577199,-0.13817933024535378,0.19817908229002867,0.19383357010024405,69.23078051686217,4.69033997935388,0.16817920626769148,1,-0.21500015258788885,-0.4099998474121076,-0.29249978065490545,-0.46499967575073065,-1.0999994277954084,3,-0.07954547014446633,-1.3529378765609188,13.15999984741211,1.3809519484471007,13.199999809265135,1.4666721767989404,13.100000381469727,-0.07954547014446633
115,2008-01-04,13.199999809265135,13.470000267028807,13.039999961853027,13.399999618530273,40806.0,0.0,1.529405329900133,-1.176468938280505,46.92735555022771,51.31920572094825,-0.06796855497638887,-0.05358164871366533,0.0367498951103844,-0.6486107022878365,5.997336923844997,0.4300003051757795,0.06619278205560875,0.044999885559080965,-0.2540866556135306,0.34408642673169254,-0.10454338502722571,0.19454315614538764,-0.6300001144409144,42.55312673106987,-16.77893183459409,0.14954327058630593,1,-0.17999982833862127,-0.24999999999999822,-0.33749961853027166,-0.46499967575073065,-1.1499996185302699,4,-0.07651516996029883,1.352937876560968,13.199999809265135,-1.3529378765609188,13.15999984741211,1.3809519484471007,13.199999809265135,-0.07651516996029883
116,2008-01-07,13.0,13.119999885559082,13.0,13.029999732971193,44135.0,-0.015151500920837502,-7.000063578853673,0.14999880790597517,39.4736921357992,49.57091394090035,0.15105133610984467,0.13523737574805494,0.22551200986641717,-0.43416437913267814,6.028889375965264,0.19999980926513494,0.03433472560607953,-0.14349994659423793,-0.4480809875334213,0.16108109434494544,-0.2957904670638296,0.008790573875353758,-0.4120002937316869,0.0,-53.84421202213002,0.15229052046959168,1,0.019999980926513672,0.034999847412109375,-0.1574997901916504,-0.2649998664855957,-0.9200000762939453,0,-0.06153847621037423,1.529405329900133,13.199999809265135,1.352937876560968,13.199999809265135,-1.3529378765609188,13.15999984741211,-0.06153847621037423
117,2008-01-08,13.039999961853027,13.239999771118164,13.0,13.130000114440918,48400.0,0.0030769201425404624,-1.8235254518731276,3.000031789426659,42.93477697498672,48.6188050522995,0.11884635775834163,0.11200628579902627,0.1706389127963348,-0.45838052978315424,6.325685961645916,0.23999977111816406,0.007534334744841331,-0.11050000190734899,-0.39744231488505477,0.1764423110703568,-0.25397115839620277,0.03297115458150479,-0.43436024436950404,8.510625346214049,-41.65330270779737,0.14347115648885325,1,0.055000305175779474,-0.005000114440917969,-0.20749974250793457,-0.30499982833862305,-0.8400001525878924,1,-0.0667177828300739,-7.000063578853673,13.0,1.529405329900133,13.199999809265135,1.352937876560968,13.199999809265135,-0.0667177828300739
118,2008-01-09,13.119999885559082,13.170000076293945,13.0,13.050000190734865,48142.0,0.006134963492337775,1.0,-0.7777730682829456,45.3124922389788,49.218041886525505,0.02939639786650261,0.032905857012490713,0.081869257193663,-0.5187777795653119,6.552844898207064,0.1700000762939453,0.007276996294892868,-0.030000066757201793,-0.3171275802823956,0.25712744676799204,-0.17356382351979782,0.11356369000539424,-0.4970729570846526,25.53187603864215,-21.360626531867826,0.14356375676259686,1,-0.009999752044677734,-0.08500003814697266,-0.3149998188018799,-0.38499975204467773,-0.819999694824217,2,-0.08536584568052041,-1.8235254518731276,13.039999961853027,-7.000063578853673,13.0,1.529405329900133,13.199999809265135,-0.08536584568052041
119,2008-01-10,13.020000457763672,13.039999961853027,12.869999885559082,13.010000228881836,51624.0,-0.007621907672840544,5.800106813153277,0.14286103542234696,47.28262306161723,48.57422923755274,0.14810619436505235,0.13759722473869118,0.1620847556518985,-0.3941293264209076,6.782918555568876,0.25,-0.008623986435445374,-0.12849950790405273,-0.41812918431631374,0.16113016850820827,-0.27331434611018324,0.01631533030207777,-0.3801320625181557,25.000079472809244,-23.764199724667765,0.1448148382061307,1,0.14999961853027344,0.0149993896484375,-0.2525002956390381,-0.13500022888183594,-0.2700004577636719,3,-0.06298007831555641,1.0,13.119999885559082,-1.8235254518731276,13.039999961853027,-7.000063578853673,13.0,-0.06298007831555641
120,2008-01-11,13.0,13.0,12.350000381469727,13.0,59600.0,-0.001536133414783869,1.0,0.0,50.5814088880264,48.20480102448028,0.11953800344982923,0.17773658081026333,0.15618052619976552,-0.3523796547779199,7.715075293184592,0.6700000762939453,-0.021975478070121568,-0.15549998283386302,-0.4215807844269044,0.11058081875917836,-0.2885403836303837,-0.02245958203734233,0.4700002670288068,73.0337150890668,19.470715708849823,0.13304040079652024,1,-0.08999967575073242,-0.07499980926513672,-0.2324998378753662,-0.06999969482421875,-0.44999980926513494,4,-0.06923073988694406,5.800106813153277,13.020000457763672,1.0,13.119999885559082,-1.8235254518731276,13.039999961853027,-0.06923073988694406
121,2008-01-14,12.90999984741211,13.0,12.850000381469727,12.970000267028807,42800.0,-0.00692308866060698,1.4999960263532255,-100.0,45.34883978819543,47.52796958340372,0.2008765814636604,0.24899952532846825,0.21934085658103442,-0.23853776627514023,8.267990122597931,0.14999961853027344,0.013662994472678491,-0.22550010681152344,-0.5025883979944457,0.05158818437139878,-0.36404425240298366,-0.08695596122006322,0.5376004219055162,62.9213314588441,6.326045332140687,0.13854414559146083,1,4.76837158203125e-07,0.015000343322753906,-0.04999971389770508,0.050000190734861505,-0.43000030517578125,0,-0.06661500130456133,1.0,13.0,5.800106813153277,13.020000457763672,1.0,13.119999885559082,-0.06661500130456133
122,2008-01-15,12.90999984741211,12.949999809265135,12.56999969482422,12.949999809265135,19132.0,0.0,18.000023841882157,0.6666613685130633,40.880499749585425,46.25899758701682,0.17367814907476387,0.2217784548302575,0.2032309093207978,-0.21445398434834573,8.623557890906605,0.3800001144409144,-0.02171799262631957,-0.2010001182556156,-0.46600473082503946,0.06400449431380828,-0.3335024245403275,-0.06849781197090365,0.5156484241485586,68.2926432140232,12.74643362446949,0.13250230628471163,1,4.76837158203125e-07,0.015000343322753906,-0.04999971389770508,0.10500049591064453,-0.3099994659423828,1,-0.06429124194547786,1.4999960263532255,12.90999984741211,1.0,13.0,5.800106813153277,13.020000457763672,-0.06429124194547786
123,2008-01-16,12.710000038146973,12.710000038146973,12.329999923706055,12.359999656677244,30171.0,-0.01549185217885407,1.171426858709217,-8.750017881410919,40.880499749585375,44.402465348555815,0.33875651695971065,0.39559284308378473,0.37640512357945255,0.007912760538738794,9.69137988385728,0.5799999237060547,-0.04551446214265198,-0.3714999198913578,-0.6762880982911046,-0.06671174149161097,-0.5238940090912312,-0.21910583069148437,0.6941352756118757,53.52114000341174,-1.9921077425778009,0.1523940891998732,1,0.19000005722045898,0.2049999237060547,0.13750004768371582,0.30500030517578125,-0.11999988555908203,2,-0.040125903017400155,18.000023841882157,12.90999984741211,1.4999960263532255,12.90999984741211,1.0,13.0,-0.040125903017400155
124,2008-01-17,12.100000381469727,12.6899995803833,12.100000381469727,12.489999771118164,51584.0,-0.04799367858744552,-2.0256416526468173,-1.1142827559522779,14.364612647206968,40.784382803775735,0.8675435791696753,0.9603180248376191,0.9664449086326066,0.6375979934805116,10.961227626030594,0.6099996566772461,-0.08689094418252097,-0.9214995861053463,-1.4415915415460656,-0.40140763066462704,-1.181545563825706,-0.6614536083849867,1.2611695166870103,0.0,-47.825234700091244,0.2600459777203593,1,0.5699996948242188,0.6999998092651367,0.8249995708465576,0.9149999618530273,0.8999996185302734,3,0.016528909335525643,1.171426858709217,12.710000038146973,18.000023841882157,12.90999984741211,1.4999960263532255,12.90999984741211,0.016528909335525643
125,2008-01-18,12.0,12.68000030517578,11.75,12.300000190734865,139332.0,-0.008264494075791107,-1.3250002086162025,0.769232462146411,16.049348557595934,38.181677961753145,0.8710201646925562,1.0246425783078088,1.050392325040594,0.754666914657653,12.742797801219528,0.9300003051757795,-0.13537131033561955,-0.9654999732971188,-1.6546480763577964,-0.27635187023644114,-1.3100740248274576,-0.62092592176678,1.285499727155516,20.0,-24.731844011819504,0.34457405153033854,1,0.49499988555908203,0.625,0.9874999523162842,1.015000343322754,1.25,4,0.0625,-2.0256416526468173,12.100000381469727,1.171426858709217,12.710000038146973,18.000023841882157,12.90999984741211,0.0625
126,2008-01-21,11.300000190734865,12.0,11.149999618530273,11.760000228881836,75800.0,-0.058333317438761245,-1.2368396286197216,1.533332485623354,7.207202563064897,34.21194747153961,1.4578208276944977,1.6783791164794835,1.7171699102278186,1.46799774198883,14.481615045561385,0.8500003814697266,-0.225435074384432,-1.5814998149871808,-2.5959692028613848,-0.5670304271129769,-2.088734508924283,-1.0742651210500789,1.8626595582482093,8.333364239442272,-31.11475634259956,0.507234693937102,1,0.8599996566772443,1.0249996185302717,1.6574997901916486,1.7150001525878888,1.699999809265135,0,0.11061946715938142,-1.3250002086162025,12.0,-2.0256416526468173,12.100000381469727,1.171426858709217,12.710000038146973,0.11061946715938142
127,2008-01-22,10.6899995803833,11.149999618530273,10.210000038146973,10.210000038146973,262798.0,-0.05398235398718998,-2.916668653490054,-1.0434771791974664,5.734761634399504,29.81442184880857,1.8991319607148416,2.214470982636314,2.2861750658217836,2.0879175857439627,16.5952771192888,1.0900001525878924,-0.3128296750248474,-2.0725004196166985,-3.4771824862231338,-0.6678183530102633,-2.774841452919917,-1.37015938631348,2.2713941555544928,19.199981689453125,-16.348751717494657,0.7023410333032177,1,0.9350004196166992,1.1650004386901855,2.2775003910064697,2.325000762939453,2.310000419616699,1,0.16744621441686203,-1.2368396286197216,11.300000190734865,-1.3250002086162025,12.0,-2.0256416526468173,12.100000381469727,0.16744621441686203
128,2008-01-23,11.18000030517578,11.399999618530273,10.75,10.949999809265137,58778.0,0.045837300657303626,-1.0634904776393688,0.47916815678420344,18.827175120173195,26.652705410870347,1.234861377106812,1.6499725835996681,1.764863175901926,1.6114248120218821,17.606248420541274,0.7100000381469727,-0.3652933866566972,-1.4814997196197535,-3.036204288973373,0.07320484973386598,-2.258852004296564,-0.7041474349429429,1.4512261870271157,39.112921212643194,7.5015082919374905,0.7773522846768101,1,0.42499971389770685,0.6749997138977069,1.787499666213991,1.8899998664855975,1.7699995040893555,2,0.1270125257184973,-2.916668653490054,10.6899995803833,-1.2368396286197216,11.300000190734865,-1.3250002086162025,12.0,0.1270125257184973
129,2008-01-24,11.720000267028807,12.050000190734865,11.300000190734865,11.550000190734865,50741.0,0.0483005319421177,-1.238805715212966,0.7391291728344286,30.423290034508852,24.412914427146177,0.5487730957992429,1.0636977873850668,1.19305613577985,1.089008370542782,18.38321444369537,0.8699998855590856,-0.4244649623902781,-0.8774997711181651,-2.478234767443878,0.7232352252075476,-1.6778672692810215,-0.07713227295530878,0.6206790506873769,61.13360589625489,29.629541035703944,0.8003674981628565,1,-0.11500024795532049,0.12499952316284357,1.2449996471405047,1.3499999046325701,1.6300001144409197,3,0.07423207045537383,-1.0634904776393688,11.18000030517578,-2.916668653490054,10.6899995803833,-1.2368396286197216,11.300000190734865,0.07423207045537383
130,2008-01-25,11.949999809265135,12.170000076293945,11.779999732971193,12.170000076293945,6366.0,0.019624533873379812,2.545453363215076,-1.2941186370317557,36.22047145547953,23.39865127906663,0.17228538354212475,0.7592107391459955,0.9468062663200971,0.8781082961698541,19.3762575178478,0.4499998092651385,-0.49755943438847083,-0.5755002021789561,-2.1555531157491554,1.0045527113912431,-1.3655266589640558,0.2145262546061435,-1.7399997711181623,88.77549679862233,51.08517423497646,0.7900264567850992,1,-0.36999988555908025,-0.10999965667724432,1.0025002956390399,1.120000362396242,1.0,4,0.08786612615012546,-1.238805715212966,11.720000267028807,-1.0634904776393688,11.18000030517578,-2.916668653490054,10.6899995803833,0.08786612615012546
131,2008-01-28,12.18000030517578,12.18000030517578,11.550000190734865,11.630000114440918,13400.0,0.01924690373068616,1.2909087125921397,-2.4999978325609744,39.25000685453249,23.217485401838527,-0.19238678096848183,0.4814356474831296,0.7045048939580756,0.6671419056202073,20.550357401218587,0.6300001144409144,-0.5713022742624503,-0.29949970245361435,-1.8626068382801222,1.2636074333728935,-1.0810532703668674,0.4820538654596387,-1.9308002662658676,100.0,56.19716634953262,0.7815535679132537,1,-0.7200002670288068,-0.34000015258788885,0.7699997425079363,0.8899998664855975,0.8299999237060565,0,0.0878489054199394,2.545453363215076,11.949999809265135,-1.238805715212966,11.720000267028807,-1.0634904776393688,11.18000030517578,0.0878489054199394
132,2008-01-29,12.1899995803833,12.380000114440918,12.050000190734865,12.050000190734865,13700.0,0.0008209585350562598,-3.714305177111811,0.25454425654176766,38.167935967447924,22.916089426045474,-0.35230754055485036,0.4130682451564063,0.6781987704827621,0.6788231852855731,21.54600373902737,0.3299999237060529,-0.6595867219025955,-0.2390004158020016,-1.7690075792487523,1.291006747644749,-1.004003997525377,0.5260031659213737,-1.8635675308227544,88.34352633632872,40.48508071439026,0.7650035817233753,1,-0.7399997711181641,-0.34999942779541016,0.7550003528594971,0.8800005912780762,0.9200000762939435,1,0.0664479448317774,1.2909087125921397,12.18000030517578,2.545453363215076,11.949999809265135,-1.238805715212966,11.720000267028807,0.0664479448317774
133,2008-01-30,12.1899995803833,12.1899995803833,12.050000190734865,12.100000381469727,12300.0,0.0,2.1111252397452214,0.6428542234332507,39.16448188977868,25.67163045299789,-0.4848095758134221,0.3548664273860034,0.6567200344616602,0.7039172721325677,22.595456042113312,0.13999938964843572,-0.7390869114284531,-0.19050040245056188,-1.6840017291675302,1.3030009242664065,-0.9372510658090469,0.5562502609079232,-1.740353446929932,82.40735671483897,30.34974360102089,0.7467506633584843,1,-0.7449994087219238,-0.34999942779541016,0.7550003528594971,0.8800005912780762,0.9400005340576172,2,0.0664479448317774,-3.714305177111811,12.1899995803833,1.2909087125921397,12.18000030517578,2.545453363215076,11.949999809265135,0.0664479448317774
134,2008-01-31,12.149999618530273,12.149999618530273,11.899999618530273,11.899999618530273,15700.0,-0.003281375162423883,1.0,2.7778025028875395,38.96103510066093,28.21737340222733,-0.48832383027929716,0.3290397296252223,0.6791692881011429,0.7669577519704873,23.77193020109323,0.28999996185302734,-0.8207385313981774,-0.17800035476684606,-1.6232480985042983,1.2672473889706062,-0.9006242266355731,0.544623517101881,-1.5845322462176519,72.28909433103756,21.93946885848591,0.7226238718687262,1,-0.8549995422363281,-0.3099994659423828,0.7225003242492676,0.9200005531311035,0.8500003814697266,3,0.06584363916479141,2.1111252397452214,12.1899995803833,-3.714305177111811,12.1899995803833,1.2909087125921397,12.18000030517578,0.06584363916479141
135,2008-02-01,12.1899995803833,12.210000038146973,12.149999618530273,12.149999618530273,6400.0,0.003292178033653892,-2.0000238418806475,0.15999984741210938,40.52631275145316,31.91949675649269,-0.5571257757151429,0.22081470150110505,0.6223663366816083,0.7429602688826442,25.872256478057707,0.06000041961669922,-0.8954147812333098,-0.08750038146972727,-1.473837874753114,1.2988371118136595,-0.7806691281114198,0.6056683651719652,-1.5156602435429818,77.10836728644009,27.17791102985108,0.693168746641693,2,-0.8949995040893555,-0.34999942779541016,0.6825003623962402,0.8800005912780762,0.9100008010864258,4,0.09516003617860269,1.0,12.149999618530273,2.1111252397452214,12.1899995803833,-3.714305177111811,12.1899995803833,0.09516003617860269
136,2008-02-04,12.199999809265135,12.300000190734865,12.0600004196167,12.199999809265135,46900.0,0.0008203633491445927,1.3999885559517913,0.0,40.682415223744215,35.802569377531,-0.47610267040919574,0.15579516018520856,0.6111294544813966,0.7463090382912885,27.879122873891088,0.23999977111816584,-0.8665888396933017,-0.03750014305114924,-1.3815846695571015,1.306584383454803,-0.7095424063041254,0.6345421202018269,-1.42332082576878,62.49997516475663,14.277030146451388,0.6720422632529766,2,-0.634999752044676,-0.3599996566772443,0.6725001335144061,0.870000362396242,0.8000001907348651,0,0.06147541079717245,-2.0000238418806475,12.1899995803833,1.0,12.149999618530273,2.1111252397452214,12.1899995803833,0.06147541079717245
137,2008-02-05,12.170000076293945,12.1899995803833,12.050000190734865,12.050000190734865,22800.0,-0.002458994544279114,-1.3333253860398235,100.0,42.58241880603655,38.44204089818248,-0.23924639567754546,0.12361246928571568,0.6369394062751663,0.7869044277353936,29.915316506379707,0.14999961853026988,-0.8428479789110721,-0.023999881744384055,-1.3139513493160084,1.2659515858272403,-0.6689756155301971,0.620975852041429,-1.2971218249409162,67.50001788136755,19.123258207220474,0.6449757337858125,2,-0.3299999237060547,-0.3299999237060547,0.7024998664855957,0.9000000953674316,0.7299995422363281,1,0.06902219780788132,1.3999885559517913,12.199999809265135,-2.0000238418806475,12.1899995803833,1.0,12.149999618530273,0.06902219780788132
138,2008-02-06,12.0,12.119999885559082,12.0,12.100000381469727,17400.0,-0.013968781859343582,-1.3999885559518588,-0.8333373069801202,48.43749441206589,40.44361916235549,0.0662721388164016,0.21650298016398395,0.8110040263541762,0.969014253766515,32.089641479654276,0.1700000762939453,-0.7168569841800743,-0.13799996376037527,-1.3538012266965094,1.0778012991757588,-0.7459005952284414,0.4699006677076909,-1.0366944368616977,25.0000596045594,-28.277584042877688,0.607900631468067,2,-0.034999847412109375,-0.15999984741210938,0.867499828338623,1.070000171661377,0.9899997711181641,2,0.09249997138977029,-1.3333253860398235,12.170000076293945,1.3999885559517913,12.199999809265135,-2.0000238418806475,12.1899995803833,0.09249997138977029
139,2008-02-07,12.199999809265135,12.279999732971193,11.890000343322756,12.270000457763672,91928.0,0.016666650772094505,7.6667302455199975,0.7000038146827315,53.030299965234214,42.311377885661564,-0.065351824107589,-0.05067730304747364,0.6171542223743405,0.784805205388535,34.25145218049099,0.3899993896484375,-0.49170383035546017,0.10299987792968501,-1.040735409192468,1.2467351650518381,-0.46886776563139243,0.6748675214907625,-1.1516925730486758,75.60965397891594,17.373985798782257,0.5718676435610768,2,-0.23499965667724432,-0.3599996566772443,0.6475000381469744,0.870000362396242,0.8000001907348651,3,0.0762295344029027,-1.3999885559518588,12.0,-1.3333253860398235,12.170000076293945,1.3999885559517913,12.199999809265135,0.0762295344029027
140,2008-02-08,12.100000381469727,12.1899995803833,12.050000190734865,12.119999885559082,17900.0,-0.00819667453760653,-1.3333253860398235,0.28570455443385606,64.81481939349841,45.15191261221334,0.06499804487507355,-0.022725883914729295,0.702925688196391,0.9017709189359238,35.07496237769118,0.14999961853026988,-0.318027387358665,0.04800043106079066,-1.0140451964965553,1.1100460586181367,-0.48302238271788234,0.5790232448394637,-0.9717915725598001,51.219540561411556,-12.777849616832121,0.5310228137786731,2,0.034999847412109375,-0.26000022888183594,0.7874994277954102,0.9699997901916504,0.7100000381469727,4,0.0743801314178929,7.6667302455199975,12.199999809265135,-1.3999885559518588,12.0,-1.3333253860398235,12.170000076293945,0.0743801314178929
141,2008-02-11,12.050000190734865,12.100000381469727,12.010000228881836,12.079999923706055,18300.0,-0.004132247037895387,1.5714091088677267,1.5000238424490075,81.77572425791656,49.99722242226541,0.10573792587031505,-0.04264459785371422,0.7474949430974096,0.9678205465826135,35.96928088487636,0.09000015258789062,-0.20949108623937462,0.04100022315979146,-0.9414327987031452,1.0234332450227281,-0.450216287771676,0.5322167340912589,-0.8466839034930782,41.02566610587269,-27.455276541691745,0.4912165109314682,2,0.04500007629394531,-0.3250002861022967,0.9349997043609601,1.019999980926512,0.7399997711181623,0,0.08713694390994253,-1.3333253860398235,12.100000381469727,7.6667302455199975,12.199999809265135,-1.3999885559518588,12.0,0.08713694390994253
142,2008-02-12,12.079999923706055,12.18000030517578,12.0600004196167,12.100000381469727,17200.0,0.00248960435654233,-3.0000317894267776,0.6666878596179305,76.7857284773101,54.17736093199112,0.06536797127363059,-0.14547253602791876,0.709399481860503,0.9502158473797664,36.18372693051531,0.13000011444091442,-0.13860934367824918,0.11249995231628418,-0.7752381276266522,1.0002380322592206,-0.33136908765518314,0.5563689922877515,-0.8060826068323195,48.717917367658686,-22.508035372432005,0.44386903997146815,2,0.015000343322755683,-0.35500001907348633,0.9474999904632568,0.9500002861022949,0.7200002670288104,1,0.07615894719407379,1.5714091088677267,12.050000190734865,-1.3333253860398235,12.100000381469727,7.6667302455199975,12.199999809265135,0.07615894719407379
143,2008-02-13,12.199999809265135,12.270000457763672,12.050000190734865,12.100000381469727,68500.0,0.009933765423590035,-1.2000047683761508,-4.999856952126557,69.04762625605146,57.52031550481228,-0.05930026008972611,-0.3221565326928033,0.583176103245739,0.8450313316361413,35.83219807248727,0.22000026702880682,-0.09089911304290332,0.2579998493194555,-0.5670193953764429,1.083019094015354,-0.15450977302849367,0.6705094716674047,-0.859717524537368,79.48716694706275,6.69607357653922,0.4125096223479493,2,-0.10499954223632457,-0.509999752044676,0.865000247955324,0.810000419616701,0.5900001525878924,2,0.057377034443355734,-3.0000317894267776,12.079999923706055,1.5714091088677267,12.050000190734865,-1.3333253860398235,12.100000381469727,0.057377034443355734
144,2008-02-14,12.300000190734865,12.880000114440918,12.100000381469727,12.149999618530273,130500.0,0.008196752707634092,-5.240021667563124,1.5000143051966455,65.48675404467951,60.29369787072632,-0.1517428175377855,-0.4283678210422224,0.46670267300692636,0.7578638093811776,34.639023156729266,0.7799997329711914,-0.035126356529559644,0.3480002403259288,-0.48983149983765806,1.1858319804895157,-0.07091562975586463,0.7669161104077222,-0.8973348362243083,33.333333333333535,-35.889404549650855,0.41891587008179354,2,0.08500003814697088,-0.6750001907348651,0.7724997997283918,0.7100000381469709,0.30999946594237926,3,0.05609752599053208,-1.2000047683761508,12.199999809265135,-3.0000317894267776,12.079999923706055,1.5714091088677267,12.050000190734865,0.05609752599053208
145,2008-02-15,12.75,12.789999961853027,12.039999961853027,12.300000190734865,24800.0,0.03658534977943351,1.8301901051741356,2.999987284390907,71.11112366979964,63.67466547584359,-0.5743520622754783,-0.8635744841357447,-0.007131200215049205,0.3205697915747958,32.784762801911846,0.75,0.028324818446650468,0.7605000495910641,-0.1503346967942072,1.6713347959763354,0.30508267639842757,1.2159174227837006,-1.2291478646950136,85.05745614467789,18.9128984188184,0.455417373192636,2,-0.36499977111816406,-1.1449999809265137,0.35249996185302734,0.26000022888183594,-0.11999988555908203,4,0.019607843137254832,-5.240021667563124,12.300000190734865,-1.2000047683761508,12.199999809265135,-3.0000317894267776,12.079999923706055,0.019607843137254832
146,2008-02-18,12.550000190734865,12.770000457763672,12.449999809265135,12.449999809265135,9189.0,-0.015686259550206638,-5.3999885559516665,0.22222316412318963,61.688339032676524,65.79754550102581,-0.35702901174893853,-0.5956663675766709,0.17492337652208967,0.5290479529425429,30.092070187774368,0.32000064849853693,0.09494761533656337,0.49800024032592916,-0.38473716392742396,1.3807376445792823,0.05663153819925171,0.9393689424526066,-0.9204162170990049,60.71430193323394,-2.5139137142396493,0.4413687021266768,2,-0.16499996185302912,-0.9450001716613787,0.36750006675720037,0.4600000381469709,0.2399997711181623,0,0.020717149396840773,1.8301901051741356,12.75,-5.240021667563124,12.300000190734865,-1.2000047683761508,12.199999809265135,0.020717149396840773
147,2008-02-19,12.479999542236328,12.699999809265135,12.119999885559082,12.31999969482422,52700.0,-0.005577740831447575,-1.07143027442004,1.5999923706344978,59.00621191595586,66.97184744590248,-0.26645068333002264,-0.4054765620719962,0.2364338985238028,0.6048109108752957,26.672702670505107,0.5799999237060529,0.15225587559790554,0.3384995937347419,-0.2888178265651309,0.9658170140346147,0.024840883584806406,0.6521583038846774,-0.7503822773360636,52.38089291147633,-8.073415559582344,0.31365871014993624,2,-0.09499931335449219,-0.8999996185302734,0.4375007152557373,0.5300006866455078,0.2700004577636719,1,0.024839778123994183,-5.3999885559516665,12.550000190734865,1.8301901051741356,12.75,-5.240021667563124,12.300000190734865,0.024839778123994183
148,2008-02-20,12.600000381469727,12.600000381469727,12.449999809265135,12.520000457763672,20610.0,0.009615452214343234,2.75001788141053,0.5000000000000056,63.313627832383695,68.1144394311413,-0.32675253148756944,-0.4359935952263214,0.10174756717347933,0.48781590322296964,23.826790067473056,0.15000057220459162,0.2143752808808479,0.38750042915344274,-0.0835957203103348,0.8585965786172203,0.15195235442155486,0.6230485038853306,-0.7783524886062096,66.66670451087869,7.390948799485997,0.23554807473188846,2,-0.1550002098083496,-1.0550003051757812,0.31749987602233887,0.4099998474121094,0.3599996566772461,2,0.015873000254767344,-1.07143027442004,12.479999542236328,-5.3999885559516665,12.550000190734865,1.8301901051741356,12.75,0.015873000254767344
149,2008-02-21,12.59000015258789,12.699999809265135,12.550000190734865,12.68000030517578,1100.0,-0.0007936689348472248,1.3077013366198713,-1.1250029802350587,62.04820419191373,67.80703774207635,-0.285652352343428,-0.3767915664335426,0.09922234859872603,0.5011136789222945,22.432355663267476,0.14999961853026988,0.2715653723729705,0.334000205993652,-0.10520493390563779,0.7732053458929418,0.1143976360440071,0.5536027759432969,-0.683684081998182,73.33335876464844,15.639422540021101,0.21960256994964475,2,-0.14499998092651367,-1.0450000762939453,0.31749987602233887,0.315000057220459,0.10999965667724432,3,0.015885608168481724,2.75001788141053,12.600000381469727,-1.07143027442004,12.479999542236328,-5.3999885559516665,12.550000190734865,0.015885608168481724
150,2008-02-22,13.0,13.649999618530273,12.699999809265135,12.699999809265135,124400.0,0.03256551568252619,-5.333328035145992,-3.3333298012123094,69.41747640235246,66.4338990914581,-0.6197331443317218,-0.7421448695644077,-0.3126717375890351,0.09363555808647916,21.64333926858252,1.0599994659423828,0.3289703692571653,0.6915000438690182,0.1641321085452283,1.218867979192808,0.42781607620712414,0.9551840115309123,-1.0157892059021947,57.51635738733084,0.4125753372461176,0.26368396766189467,2,-0.1550002098083496,-1.070000171661377,-0.2649998664855957,-0.09999990463256836,-0.6499996185302734,4,-0.03000002640944277,1.3077013366198713,12.59000015258789,2.75001788141053,12.600000381469727,-1.07143027442004,12.479999542236328,-0.03000002640944277
151,2008-02-25,13.25,13.25,13.020000457763672,13.15999984741211,8200.0,0.019230769230769162,4.111092273131861,0.30000031789123494,73.68420172046149,66.08928500736381,-0.7617147123395185,-0.9569356230523098,-0.5762070987126755,-0.1531617369486149,20.5347876997817,0.25,0.36416783783885087,0.8880000591278083,0.21777297016545383,1.5582271480901628,0.552886514646632,1.2231136036089847,-1.0992103234589479,73.85622952015214,17.321151538726525,0.335113544481177,2,-0.4050002098083496,-1.320000171661377,-0.690000057220459,-0.434999942779541,-0.9799995422363281,0,-0.046792444193138216,-5.333328035145992,13.0,1.3077013366198713,12.59000015258789,2.75001788141053,12.600000381469727,-0.046792444193138216
152,2008-02-26,13.0,13.300000190734865,12.899999618530273,13.199999809265135,66700.0,-0.018867924528301883,-1.0000000000000089,-2.222216335353687,71.18643519865522,66.32693044543089,-0.4106756029155889,-0.677897145404895,-0.3458279385772727,0.09766170908225646,19.72834635117209,0.4000005722045916,0.36793061677793304,0.597500038146972,-0.1248317974856441,1.319831873779588,0.23633412033066392,0.95866595596328,-0.6992893292600257,45.83335651292118,-14.083831990160562,0.3611659178163082,2,-0.1550002098083496,-1.070000171661377,-0.757500171661377,-0.5450000762939453,-0.7100000381469727,1,-0.0161538490882287,4.111092273131861,13.25,-5.333328035145992,13.0,1.3077013366198713,12.59000015258789,-0.0161538490882287
153,2008-02-27,13.0,13.010000228881836,12.90999984741211,13.0,3800.0,0.0,8.999809269502194,-0.0,68.51851606565347,66.66379289220579,-0.31878532085497824,-0.6472893923424401,-0.36262954399262526,0.09785482956007385,18.87832391000621,0.10000038146972656,0.34440067123833273,0.5570000171661373,-0.20491176569834302,1.3189118000306177,0.17604412573389716,0.9379559085983775,-0.5643604344809958,40.90909484989582,-16.319895511927058,0.38095589143223985,2,-0.1550002098083496,-0.8000001907348633,-1.2599999904632568,-1.0149998664855957,-0.5200004577636719,2,-0.019230769230769273,-1.0000000000000089,13.0,4.111092273131861,13.25,-5.333328035145992,13.0,-0.019230769230769273
154,2008-02-28,12.949999809265135,13.270000457763672,12.949999809265135,13.170000076293945,25410.0,-0.0038461685180665173,-1.9090932735697845,-100.0,70.14215160517729,66.55612932946997,-0.1864986989009605,-0.5631554637583687,-0.33035837796477274,0.1453642864827085,17.95266302107084,0.32000064849853693,0.3499015287002809,0.4669998168945302,-0.31390654293186415,1.2479061767209245,0.07654663698133213,0.8574529968077282,-0.3929242384450031,26.31579475719944,-30.36495714735348,0.39045317991319756,2,-0.06500005722045721,-0.4749999046325666,-1.2199997901916486,-0.9649996757507306,-0.6300001144409144,3,0.0007722184578475844,8.999809269502194,13.0,-1.0000000000000089,13.0,4.111092273131861,13.25,0.0007722184578475844
155,2008-02-29,13.350000381469727,13.350000381469727,12.899999618530273,13.199999809265135,67900.0,0.03088807552865047,4.999987284390954,-0.6818199551773642,76.422747207888,68.19328579338236,-0.5503097051422738,-0.9189087581015336,-0.7380026317271948,-0.26121319076746374,17.18051038013345,0.4500007629394531,0.3875771778679109,0.8090003490447994,-0.048803501522629134,1.666804199612228,0.38009842376108516,1.2379022743285137,-0.6836324058785799,100.0,39.63131419914444,0.4289019252837144,2,-0.46500062942504883,-0.7500004768371582,-1.6250004768371582,-1.3700003623962402,-0.5700006484985334,4,-0.048689180047276626,-1.9090932735697845,12.949999809265135,8.999809269502194,13.0,-1.0000000000000089,13.0,-0.048689180047276626
156,2008-03-03,12.949999809265135,13.260000228881836,12.649999618530273,13.130000114440918,130000.0,-0.02996258882208025,1.7727266816075462,-1.1999974568781884,65.37100758793756,68.90048531249144,-0.09789715756616779,-0.4846894046880319,-0.3459380588107219,0.12742265632148175,16.357123032446285,0.7000007629394531,0.42193858882254887,0.3714997768402082,-0.48910650076324735,1.2321060544436637,-0.058803361961519585,0.801802915641936,0.6999998092651385,42.857123394422665,-18.201042839420957,0.4303031388017282,3,0.09999990463257014,-0.3499999046325666,-1.2399997711181623,-1.0549998283386213,-0.44999980926513494,0,-0.04633200282876726,4.999987284390954,13.350000381469727,-1.9090932735697845,12.949999809265135,8.999809269502194,13.0,-0.04633200282876726
157,2008-03-04,13.010000228881836,13.619999885559082,12.880000114440918,13.25,46130.0,0.004633237104279653,-1.9599990844726562,1.3333298012122108,64.6209286848709,69.0457409627678,-0.08360242634203274,-0.5043929552804549,-0.41624230852924526,0.05421530300695032,15.704721652526214,0.7399997711181641,0.41325177571752647,0.38950018882751536,-0.4691517811758601,1.2481521588308908,-0.03982579617417237,0.8188261738292031,0.6199993896484379,37.11345476782953,-20.72073266779139,0.4293259850016877,3,0.08999967575073242,-0.24000024795532227,-1.3600001335144043,-1.1200003623962402,-0.5100002288818359,1,-0.05687930500380667,1.7727266816075462,12.949999809265135,4.999987284390954,13.350000381469727,-1.9090932735697845,12.949999809265135,-0.05687930500380667
158,2008-03-05,13.109999656677244,13.1899995803833,13.039999961853027,13.1899995803833,2523.0,0.007686350963577393,2.749994039529838,0.33333333333334075,64.62091650433551,69.3315978863702,-0.11583150483400928,-0.5449079149097873,-0.5297869404266624,-0.05950166648736932,14.936572424385016,0.17999935150146484,0.43708592453791084,0.43399963378906037,-0.3988875247562653,1.266886792334386,0.017556054516397523,0.8504432130617232,0.5100002288818377,47.42267129018317,-12.952595942136192,0.41644357927266323,3,0.03999996185302912,-0.33999967575073065,-1.4649996757507306,-1.254999637603758,-0.8599996566772443,2,-0.0625476518915522,-1.9599990844726562,13.010000228881836,1.7727266816075462,12.949999809265135,4.999987284390954,13.350000381469727,-0.0625476518915522
159,2008-03-06,13.130000114440918,13.260000228881836,13.0,13.260000228881836,8338.0,0.001525587970056641,3.0,1.625002980235045,58.11965010794028,68.07628385365774,-0.057191902468202827,-0.5182327795354489,-0.5569318899208078,-0.09260394211659673,14.620516201270364,0.26000022888183594,0.47535572253472225,0.407500076293946,-0.41729650992218303,1.232296662510075,-0.004898216814119394,0.8198983694020114,0.48999977111816406,49.48457358480178,-7.4476514340297655,0.4123982931080648,3,0.004999637603759766,-0.3600001335144043,-1.4874999523162842,-1.2750000953674316,-0.8599996566772461,3,-0.049504993643502915,2.749994039529838,13.109999656677244,-1.9599990844726562,13.010000228881836,1.7727266816075462,12.949999809265135,-0.049504993643502915
160,2008-03-07,13.0,13.199999809265135,12.960000038146973,12.960000038146973,15900.0,-0.009900998728700539,-10.999999999999911,-0.3076917433884752,59.91187558055356,66.54602539366797,0.08136456524050573,-0.33449980315965533,-0.44830698413738546,0.025800464109947185,14.245171375696398,0.2399997711181623,0.49589744444522665,0.23249998092651403,-0.5462135508353434,1.0112135126883715,-0.1568567849544138,0.6218567468074419,0.6005998802185051,36.08250362052031,-19.529796132404556,0.38935676588092866,3,0.13499975204467773,-0.23000001907348633,-1.432499885559082,-1.1449999809265137,-0.7100000381469727,4,-0.052307715782752284,3.0,13.130000114440918,2.749994039529838,13.109999656677244,-1.9599990844726562,13.010000228881836,-0.052307715782752284
161,2008-03-10,13.100000381469727,13.270000457763672,12.90999984741211,13.199999809265135,16000.0,0.0076923370361328125,1.9999960263690153,-2.499988079059632,63.4782612301221,65.68956161938652,-0.04710439999069038,-0.3708153845670985,-0.5596122757040796,-0.0893236373349584,13.821542834741388,0.3600006103515625,0.5266937175454256,0.2800003528594974,-0.4339214472084727,0.9939221529274676,-0.07696054717448853,0.6369612528934834,0.48158749351501307,29.729775010116683,-25.205210485203935,0.3569609000339852,3,0.03499937057495117,-0.3300004005432129,-1.5325002670288086,-1.2450003623962402,-1.0600004196166992,0,-0.02442752970841,-10.999999999999911,13.0,3.0,13.130000114440918,2.749994039529838,13.109999656677244,-0.02442752970841
162,2008-03-11,13.0,13.020000457763672,12.920000076293945,13.020000457763672,29092.0,-0.007633616683796363,8.999809269502194,0.20000572207864398,58.771911479046764,64.606605554208,0.059112267962639464,-0.20907640748828982,-0.47553567392087714,-0.004703001974462495,13.618900273834733,0.18000030517578125,0.5015274889624024,0.1339999675750736,-0.492347913958314,0.7603478491084612,-0.1791739731916202,0.4471739083417674,0.5629561098556497,25.0,-27.275720398017768,0.3131739407666934,3,0.13499975204467773,-0.23000001907348633,-1.2974998950958252,-1.1449999809265137,-0.9799995422363281,1,-0.038461538461538436,1.9999960263690153,13.100000381469727,-10.999999999999911,13.0,3.0,13.130000114440918,-0.038461538461538436
163,2008-03-12,12.899999618530273,13.140000343322756,12.899999618530273,13.010000228881836,66200.0,-0.0076923370361328125,-3.3636253294493317,5.499904634751097,56.54006554189561,63.09526265828781,0.1602922951068937,-0.056860169760646784,-0.3916598835350449,0.07822197743014847,13.764114536978333,0.24000072479248225,0.43539575440042455,-0.0010004043579101562,-0.5432336255516859,0.5412328168358655,-0.272117014954798,0.2701162062389777,0.6446973614988689,0.0,-47.56264729826413,0.271116610596888,3,0.2350001335144043,-0.12999963760375977,-1.0599994659423828,-1.044999599456787,-0.8999996185302734,2,-0.031007723283626443,8.999809269502194,13.0,1.9999960263690153,13.100000381469727,-10.999999999999911,13.0,-0.031007723283626443
164,2008-03-13,12.989999771118164,13.140000343322756,12.81999969482422,13.0,21600.0,0.006976756220876901,1.2068940569834778,0.09091066722152864,49.75609234158795,60.132301006476695,0.08556042611748005,-0.09751654507357799,-0.4983607873226372,-0.030898665025240746,14.992132208009648,0.32000064849853516,0.39217675263317453,0.054499769210815785,-0.40878263873436893,0.5177821771560005,-0.17714143476177746,0.28614097318340903,0.5368032616810012,37.77773068282941,-8.173645607768002,0.2316412039725924,3,0.14499998092651367,-0.2199997901916504,-1.0874996185302734,-1.1349997520446777,-1.1499996185302734,3,-0.056966880997447955,-3.3636253294493317,12.899999618530273,8.999809269502194,13.0,1.9999960263690153,13.100000381469727,-0.056966880997447955
165,2008-03-14,13.0,13.1899995803833,12.579999923706055,13.1899995803833,30907.0,0.0007698405741369818,5.421063198630722,18.999523173755485,43.093935169232125,57.657070737731644,0.023123191832134182,-0.09257337256414822,-0.5252898971822564,-0.05568453531499529,16.152547625288815,0.6099996566772461,0.3602779369634952,0.05199999809265066,-0.4036361215480575,0.5076361177333588,-0.17581806172770342,0.27981805791300474,0.5092669645137882,60.86952916167946,17.68586421025656,0.2278180598203539,3,0.09999990463256836,-0.1700000762939453,-1.0974998474121094,-1.1449999809265137,-1.1000003814697266,4,-0.056153810941256044,1.2068940569834778,12.989999771118164,-3.3636253294493317,12.899999618530273,8.999809269502194,13.0,-0.056153810941256044
166,2008-03-17,12.8100004196167,13.0,12.739999771118164,12.75,33429.0,-0.014615352337177034,-5.499934435609808,-0.3157923796234484,44.571449435453,55.42935082112965,0.21364218782703936,0.12427515126481481,-0.34832846828320996,0.12466131201556507,17.37567333364044,0.26000022888183594,0.3232700792949448,-0.15099959373474192,-0.5723708710248037,0.2703716835553198,-0.3616852323797737,0.05968604491028984,0.6620958632647795,37.705020550911385,-4.931004540422826,0.2106856386450311,3,0.11499977111816406,0.01999950408935547,-0.8225002288818359,-0.9550004005432129,-1.0100002288818342,0,-0.04059332090008094,5.421063198630722,13.0,1.2068940569834778,12.989999771118164,-3.3636253294493317,12.899999618530273,-0.04059332090008094
167,2008-03-18,12.789999961853027,13.0,12.75,12.75,5816.0,-0.0015613159335298166,-11.500011920940324,0.6666613685130732,44.06780665555667,53.14567194904311,0.2225581375977761,0.17780711645508873,-0.3431569031240631,0.13287767241628679,18.024229454481482,0.25,0.2239184628222617,-0.18650007247924805,-0.5525472019399231,0.17954705698142703,-0.3695236372095856,-0.0034765077489105067,0.6464124666614346,34.42625513772784,-8.080054146472435,0.18302356473033757,3,0.13500022888183594,0.05499982833862305,-0.8799998760223389,-0.934999942779541,-1.0900001525878924,1,-0.058639562332832074,-5.499934435609808,12.8100004196167,5.421063198630722,13.0,1.2068940569834778,12.989999771118164,-0.058639562332832074
168,2008-03-19,12.800000190734865,13.0,12.649999618530273,12.8100004196167,12300.0,0.0007818787264788352,-1.2580569740970897,-0.25000596047011747,45.66475932173503,51.761795195020305,0.18322853032988995,0.19347835762354926,-0.3707545919475894,0.1137462790317354,18.588391684083337,0.35000038146972656,0.17699724072738832,-0.18649983406066717,-0.5185921134632725,0.14559244534193816,-0.35254597376196983,-0.020453694359364505,0.6021557375872604,36.06563784431991,-8.138004742443826,0.16604613970130283,3,0.12499999999999822,0.04499959945678533,-0.8900001049041766,-0.9450001716613787,-1.0200004577636719,2,-0.06093747823033524,-11.500011920940324,12.789999961853027,-5.499934435609808,12.8100004196167,5.421063198630722,13.0,-0.06093747823033524
169,2008-03-20,12.789999961853027,12.800000190734865,12.75,12.779999732971193,5180.0,-0.000781267869751745,2.3332697565004548,-1.0,29.104508947793676,48.33875445804699,0.15637199951796887,0.231077799491338,-0.37560707438068697,0.10967434352005512,19.45425781991812,0.05000019073486506,0.12674615258774224,-0.20650005340576172,-0.4978689530844349,0.08486884627291147,-0.3521845032450983,-0.060815603566425125,0.5792697262844548,34.42625513772784,-2.607182778998002,0.14568444983933682,3,0.13500022888183594,0.05499982833862305,-0.8974997997283936,-0.934999942779541,-1.1599998474121094,3,-0.06176700267468738,-1.2580569740970897,12.800000190734865,-11.500011920940324,12.789999961853027,-5.499934435609808,12.8100004196167,-0.06176700267468738
170,2008-03-25,12.609999656677244,12.829999923706055,12.5600004196167,12.829999923706055,20910.0,-0.014073518820378772,1.454537967028918,-21.99952317375957,34.82145898188713,45.15466531935422,0.30757807880554466,0.40091741107445067,-0.2122125573454543,0.27169851141561097,18.99162984684063,0.26999950408935547,0.06113770696394383,-0.36700034141540705,-0.7057349785813383,-0.02826570424947583,-0.5363676599983727,-0.19763302283244144,0.7276992408829805,11.363473805358817,-23.903337869435845,0.16936731858296605,3,0.2650003433227557,0.23500013351440607,-0.6049995422363263,-0.754999637603758,-1.0099992752075178,1,-0.06106261102724331,2.3332697565004548,12.789999961853027,-1.2580569740970897,12.800000190734865,-11.500011920940324,12.789999961853027,-0.06106261102724331
171,2008-03-26,12.630000114440918,12.760000228881836,12.5,12.760000228881836,2333.0,0.0015860791679787045,3.0,0.5909088938691773,32.407447470782884,42.22528042954711,0.23903385643178865,0.35003290948318977,-0.2460273537438482,0.2339750710454549,18.435984779326237,0.26000022888183594,0.016956946707832543,-0.31599988937377965,-0.662920298502879,0.03092051975531973,-0.48946009393833023,-0.14253968480922907,0.6610368744426953,26.000022888183594,-8.660048645385885,0.17346020456454997,3,0.21499967575073242,0.25499963760375977,-0.6349999904632568,-0.7750000953674316,-1.4200000762939453,2,-0.05779893026889005,1.454537967028918,12.609999656677244,2.3332697565004548,12.789999961853027,-1.2580569740970897,12.800000190734865,-0.05779893026889005
172,2008-03-27,12.789999961853027,13.0,12.699999809265135,12.699999809265135,6400.0,0.012668238001769083,-5.666659602424224,-0.6923082566115384,35.96496511569562,39.93915815996934,0.05153198392360281,0.18286953888972413,-0.4182671493217569,0.06259119803064905,18.415007829007507,0.36999988555908203,-0.02112721451774746,-0.14550004005432093,-0.4982025153823244,0.20720243527368254,-0.3218512777183218,0.030851197609679915,0.43775406791989724,57.99999237060547,23.923467320578254,0.17635123766400163,3,0.05499982833862305,0.09499979019165039,-0.7949998378753662,-0.934999942779541,-1.0399999618530273,3,-0.07740420438396389,3.0,12.630000114440918,1.454537967028918,12.609999656677244,2.3332697565004548,12.789999961853027,-0.07740420438396389
173,2008-03-28,12.75,12.75,12.5600004196167,12.630000114440918,4068.0,-0.003127440341855303,2.1666626930198922,1.3333298012121977,33.62072296565722,38.14633934042148,0.07601017481145966,0.21415990404342367,-0.3847767218312548,0.08686717639722907,18.231179237105167,0.22999954223632812,-0.08156855004811447,-0.173000001907349,-0.5337070334704492,0.18770702965575126,-0.3533535176889,0.007353513874202022,0.41953370739109097,50.0,17.134195360415845,0.18035351578155037,3,0.09499979019165039,0.2999997138977051,-0.7674999237060547,-0.8949999809265137,-1.130000114440918,4,-0.08235295613606786,-5.666659602424224,12.789999961853027,3.0,12.630000114440918,1.454537967028918,12.609999656677244,-0.08235295613606786
174,2008-03-31,12.960000038146973,12.960000038146973,12.600000381469727,12.600000381469727,15793.0,0.016470591227213616,1.0,3.0,48.38710173606813,38.734468958958814,-0.15499189787919576,0.005214838877339645,-0.579315167244701,-0.13061012436539343,17.754984982503018,0.3599996566772461,-0.11914828592277615,0.03650002479553294,-0.32439227151461125,0.3973923211056771,-0.14394612335953916,0.21694617295060503,0.1559709726528311,92.00000762939453,57.081512611284246,0.1804461481550724,3,-0.21000003814697266,0.11499977111816406,-0.9649999141693115,-1.1050000190734863,-1.3000001907348633,0,-0.09104940599556488,2.1666626930198922,12.75,-5.666659602424224,12.789999961853027,3.0,12.630000114440918,-0.09104940599556488
175,2008-04-01,12.699999809265135,13.0,12.640000343322756,12.850000381469727,82700.0,-0.020061745996646785,-1.666669021422412,-0.4166686534900589,35.71429057996241,37.750340197237634,0.06479160521152316,0.22558784428967904,-0.30333198204906786,0.12303945910785608,17.146442636199698,0.3599996566772443,-0.15214048953032133,-0.19100017547607528,-0.5040766501841656,0.12207629923201502,-0.34753841283012044,-0.034461938122030134,0.36669352067068495,39.99996185302699,4.242331150201622,0.15653823735404496,4,0.05000019073486506,0.3750000000000018,-0.7049996852874738,-0.8449997901916486,-0.3800001144409144,1,-0.08425194573968509,1.0,12.960000038146973,2.1666626930198922,12.75,-5.666659602424224,12.789999961853027,-0.08425194573968509
176,2008-04-02,12.350000381469727,12.68000030517578,12.149999618530273,12.399999618530273,55800.0,-0.027559010476525425,-1.3555546136565852,0.33332697552880647,30.30306007795855,36.22092391083784,0.38294921598859055,0.5568837914974658,0.0814794506862313,0.4602774166532164,17.029422726731823,0.5500001907348615,-0.18338365733095152,-0.5109996318817132,-0.9048416523343779,-0.11715761142904846,-0.7079206421080446,-0.3140786216553817,0.6713574820712278,23.529490962537448,-13.027563916027777,0.19692101022633207,4,0.22499942779541016,0.5349993705749512,0.037499427795410156,-0.4200005531311035,-0.07000064849853338,2,-0.06072874306346743,-1.666669021422412,12.699999809265135,1.0,12.960000038146973,2.1666626930198922,12.75,-0.06072874306346743
177,2008-04-03,12.270000457763672,12.449999809265135,12.270000457763672,12.449999809265135,63770.0,-0.006477726415789364,1.0000000000000198,3.6000419623101805,30.67488503258882,34.55538232315494,0.4262554773593372,0.6098706468525936,0.21574467290572485,0.526921117489147,16.24416450684642,0.17999935150146307,-0.20616506809036395,-0.5539995670318607,-1.0211249820672013,-0.08687415199652015,-0.787562274549531,-0.32043685951419043,0.7299995422363281,14.117739456293688,-25.945570206591764,0.23356270751767053,4,0.30499935150146484,0.6149992942810059,0.11749935150146484,-0.34000062942504883,0.12999916076660156,3,-0.08638959902776522,-1.3555546136565852,12.350000381469727,-1.666669021422412,12.699999809265135,1.0,12.960000038146973,-0.08638959902776522
178,2008-04-04,12.289999961853027,12.31999969482422,11.670000076293945,12.18000030517578,57400.0,0.001629951372715821,6.647093802767775,-0.6111114054561123,27.564114712317604,34.384227408102035,0.3646515616237931,0.5536762656480505,0.23556509151238814,0.49594115787514603,15.902477394599726,0.6499996185302752,-0.2209849625928193,-0.49300007820129466,-0.9969256222687015,0.010925465866112205,-0.7449628502349981,-0.24103730616759123,0.625,46.61653542290797,6.005351245266922,0.251962772033703,4,0.04500007629394531,0.35500001907348633,0.09749984741210938,-0.3600001335144043,0.18999958038330078,4,-0.043938158139067096,1.0000000000000198,12.270000457763672,-1.3555546136565852,12.350000381469727,-1.666669021422412,12.699999809265135,-0.043938158139067096
179,2008-04-07,12.479999542236328,12.550000190734865,12.210000038146973,12.25,6770.0,0.01545968925736707,-1.1935531505146888,2.090911455398213,35.05745614467796,34.4104493150788,0.1408677664829714,0.3293704499528527,0.07100576993083507,0.29292073294779186,15.176560549761808,0.3400001525878924,-0.23046963107612584,-0.2705004692077644,-0.7639298742128791,0.2229289357973503,-0.5172151717103208,-0.023785766705207934,0.28560043334960916,60.902218977976574,21.909521412739267,0.24671470250255725,4,-0.14499950408935547,0.16500043869018555,0.04250025749206543,-0.5499997138977051,-0.029999732971193183,0,-0.06891023142803254,6.647093802767775,12.289999961853027,1.0000000000000198,12.270000457763672,-1.3555546136565852,12.350000381469727,-0.06891023142803254
180,2008-04-08,12.31999969482422,12.5,12.050000190734865,12.399999618530273,18504.0,-0.012820501064172096,2.2142764695063257,-0.34782644751462916,35.67249374674101,34.7732322346297,0.2854200345200564,0.45936627422956633,0.24769647986930288,0.4455433580046897,14.64844297984457,0.44999980926513494,-0.2504181631109077,-0.3965003013610815,-0.9108123102379455,0.11781170751578252,-0.6536563057995135,-0.1393442969226495,0.31412829284667687,64.35638329011928,24.15978405592466,0.2571560044384318,4,0.01500034332275213,0.32500028610229315,0.3600001335144025,-0.3899998664855975,0.11000061035155895,1,-0.05357141751305283,-1.1935531505146888,12.479999542236328,6.647093802767775,12.289999961853027,1.0000000000000198,12.270000457763672,-0.05357141751305283
181,2008-04-09,12.779999732971193,12.779999732971193,12.399999618530273,12.399999618530273,20300.0,0.03733766635889002,-1.0000000000000093,-4.75000596047029,49.76743649636854,36.30684016581558,-0.1688179630811355,-0.02723285620485605,-0.1973380635297648,-0.018435574480621497,13.682962527711428,0.46000003814697266,-0.23459873867696146,0.07949976921081792,-0.4035376930091683,0.5625372314308041,-0.1620189618991752,0.32101850032081103,-1.1099996566772479,100.0,56.63322606595751,0.2415187311099928,4,-0.4449996948242205,-0.1349997520446795,-0.037499904632570136,-0.8499999046325701,-0.2799997329711932,2,-0.035993743956051594,2.2142764695063257,12.31999969482422,-1.1935531505146888,12.479999542236328,6.647093802767775,12.289999961853027,-0.035993743956051594
182,2008-04-10,12.5,12.84000015258789,12.420000076293945,12.84000015258789,17432.0,-0.021909212740343076,1.470587575312188,-0.8947369741930746,43.80164670452201,37.43805391457833,0.07344248677405574,0.22491922996228197,0.0943597430660823,0.25400062882397556,12.609600417955495,0.4200000762939453,-0.22570614779744247,-0.1754999637603767,-0.6448319898352892,0.29383206231453585,-0.41016597679783295,0.05916604927707958,-0.807799930572509,70.94015979341948,25.548963795052856,0.23466601303745627,4,-0.16499996185302734,0.14499998092651367,0.3249998092651367,-0.570000171661377,-0.05000019073486506,3,-0.01760002136230454,-1.0000000000000093,12.779999732971193,2.2142764695063257,12.31999969482422,-1.1935531505146888,12.479999542236328,-0.01760002136230454
183,2008-04-11,12.5,12.600000381469727,12.380000114440918,12.600000381469727,76700.0,0.0,3.399988555951859,0.2941186370317181,43.9834005192581,36.94875377937722,0.03827573472104362,0.20386818997148204,0.10629900562769024,0.24396524649298357,11.268475108970698,0.2200002670288086,-0.21583201187149115,-0.15549998283386302,-0.6186004660462601,0.30760050037853404,-0.38705022444006154,0.07605025877233551,-0.761887927246093,56.962003923343794,9.763133688745036,0.23155024160619841,4,-0.16499996185302734,-0.029999732971191406,0.434999942779541,-0.570000171661377,-0.10000038146972656,4,-0.008000030517578138,1.470587575312188,12.5,-1.0000000000000093,12.779999732971193,2.2142764695063257,12.31999969482422,-0.008000030517578138
184,2008-04-14,12.25,12.479999542236328,12.25,12.350000381469727,8000.0,-0.020000000000000018,-3.5999732972210037,1.0,42.74193827493297,37.72960352326284,0.1977683129617649,0.4169647352234236,0.36686892369154833,0.4847693113919256,10.240242767166599,0.25,-0.22911621601362064,-0.3684999942779541,-0.8372845184573894,0.10028452990148118,-0.6028922563676709,-0.13410773218823735,-0.46781240405273294,25.31643277501115,-25.324182244442326,0.2343922620897175,4,0.005000114440917969,0.2200002670288086,0.7099997997283936,-0.32000017166137695,0.14999961853027344,0,0.018775472835618645,3.399988555951859,12.5,1.470587575312188,12.5,-1.0000000000000093,12.779999732971193,0.018775472835618645
185,2008-04-15,12.270000457763672,12.600000381469727,12.210000038146973,12.329999923706055,13800.0,0.0016326904296875,-3.333329801212224,0.5999923706345724,42.74193827493293,39.11170110070443,0.12332713271181994,0.3578158332300525,0.3565992042573658,0.4559152115476124,9.826125401142694,0.3900003433227539,-0.23786517758777492,-0.3119995594024658,-0.769249836148294,0.14525071734336237,-0.5406246977753799,-0.08337442102955173,-0.4455003595507794,9.523874399601576,-42.40636501342305,0.228625138372914,4,-0.015000343322753906,0.19999980926513672,0.6824994087219238,-0.34000062942504883,0.009999275207521308,1,0.014669873250703125,-3.5999732972210037,12.25,3.399988555951859,12.5,1.470587575312188,12.5,0.014669873250703125
186,2008-04-16,12.289999961853027,12.359999656677244,12.15999984741211,12.279999732971193,15000.0,0.001629951372715821,1.6666709052300028,-0.16667196490444317,39.31623130450517,40.07185068647292,0.1049590870714443,0.3129045231070453,0.3464410746376405,0.43491237681456596,9.432856004898802,0.19999980926513494,-0.28705683047936326,-0.26600003242492676,-0.7277767953073191,0.19577673045746558,-0.49688841386612204,-0.03511165098373148,-0.42487986146513457,19.11765530859765,-30.721063495094537,0.23088838144119583,4,-0.034999847412109375,0.18000030517578125,0.6624999046325684,-0.3600001335144043,-0.15999984741210938,2,0.011391403072196882,-3.333329801212224,12.270000457763672,-3.5999732972210037,12.25,3.399988555951859,12.5,0.011391403072196882
187,2008-04-17,12.039999961853027,12.399999618530273,11.920000076293945,12.210000038146973,27761.0,-0.020341741316190043,-1.341462053052224,-16.999618539007407,36.078421252814735,41.01788474652815,0.35637962841827076,0.5310633586304565,0.6045474641119917,0.6811677516764547,9.216967590732805,0.4799995422363281,-0.30524507931849953,-0.4785000324249271,-0.9803397001829524,0.02333963533309813,-0.7294198663039406,-0.2275801985459136,-0.135884659377135,17.64703407420705,-30.84232119678463,0.25091983387901295,4,0.3400001525878906,0.3899998664855957,0.9124999046325684,-0.1100001335144043,0.2200002670288086,3,0.03820598335584835,1.6666709052300028,12.289999961853027,-3.333329801212224,12.270000457763672,-3.5999732972210037,12.25,0.03820598335584835
188,2008-04-18,12.020000457763672,12.140000343322756,11.93000030517578,12.06999969482422,31899.0,-0.0016610883847775204,1.2105205039401656,0.2941130271853261,30.084735660220062,40.46536024825505,0.37330948825150045,0.5160913333943,0.6380685469275669,0.7023778010314672,9.331637185445723,0.2100000381469762,-0.2839701877390812,-0.45949954986572195,-0.9896621755157202,0.07066307578427633,-0.7245808626907202,-0.1944182370407237,0.8199996948242188,14.705931851585904,-27.111416652473757,0.265081312824999,4,0.3599996566772461,0.40999937057495117,0.9324994087219238,-0.09000062942504883,0.5299997329711932,4,0.035773655168517715,-1.341462053052224,12.039999961853027,1.6666709052300028,12.289999961853027,-3.333329801212224,12.270000457763672,0.035773655168517715
189,2008-04-21,12.0,12.15999984741211,11.880000114440918,12.100000381469727,43800.0,-0.001663931530947127,1.5454600625959096,2.0000381475546707,33.490554791565756,40.222922586568906,0.3554399669604873,0.49948103786350195,0.6651893839418541,0.7233251321548781,9.49416359143095,0.2799997329711914,-0.25793791918102826,-0.44000000953674245,-0.990100284516112,0.11010026544262708,-0.7150501470264281,-0.1649498720470568,0.8218001556396484,16.66664459088049,-24.33214506408716,0.27505013748968515,4,0.3600001335144043,0.42999982833862305,0.9524998664855957,-0.07000017166137695,0.8100004196166992,0,0.03333330154418945,1.2105205039401656,12.020000457763672,-1.341462053052224,12.039999961853027,1.6666709052300028,12.289999961853027,0.03333330154418945
190,2008-04-22,11.84000015258789,11.989999771118164,11.81999969482422,11.920000076293945,40933.0,-0.013333320617675781,-1.8333147897958104,0.7999961853172862,36.787547869054976,38.78071273908963,0.4919224237128468,0.6311985692671911,0.8338209788572986,0.8737707791404201,10.361620166132287,0.18000030517577947,-0.23240793755599576,-0.5614998817443855,-1.1665408061583609,0.04354104266958991,-0.8640203439513723,-0.25897941953739867,0.9441280014038078,3.4483552404407627,-38.11773105612757,0.3025204622069876,4,0.48999977111816406,0.5899996757507324,1.112499713897705,0.08999967575073242,1.0999994277954102,1,0.04729725158153664,1.5454600625959096,12.0,1.2105205039401656,12.020000457763672,-1.341462053052224,12.039999961853027,0.04729725158153664
191,2008-04-23,11.899999618530273,11.989999771118164,11.800000190734865,11.949999809265135,19000.0,0.0050675223960423565,1.9230678942155763,0.6250029802350587,40.31410370994688,38.39320796191462,0.32851441212607035,0.5414664464183812,0.7849403295932742,0.8092591582713649,11.488090872560809,0.189999580383299,-0.2317286304411592,-0.4650003910064697,-1.099366932113771,0.16936615010083145,-0.7821836615601203,-0.14781712045281914,0.8262808279113756,16.666587193730926,-27.199531722986087,0.3171832705536504,4,0.3000006675720215,0.4350004196166992,1.065000295639038,0.03000020980834961,1.0,2,0.03193278374977404,-1.8333147897958104,11.84000015258789,1.5454600625959096,12.0,1.2105205039401656,12.020000457763672,0.03193278374977404
192,2008-04-24,11.800000190734865,11.93000030517578,11.800000190734865,11.81999969482422,17834.0,-0.008403313529497303,-12.000333794286995,0.39998855595187294,37.688434745603544,37.69376732039745,0.3562390155736139,0.5939466899742509,0.8941586888682256,0.9026820852364548,11.94620222227904,0.13000011444091442,-0.22491662766128684,-0.5154998302459699,-1.1645629889114275,0.1335633284194877,-0.8400314095786978,-0.190968250913242,0.8521778352502416,0.0,-41.7205173725057,0.3245315793327285,4,0.40000009536742986,0.5349998474121076,1.077499866485594,0.129999637603758,1.2200002670288068,3,0.02796609477728329,1.9230678942155763,11.899999618530273,-1.8333147897958104,11.84000015258789,1.5454600625959096,12.0,0.02796609477728329
193,2008-04-25,11.699999809265135,11.800000190734865,11.6899995803833,11.800000190734865,20200.0,-0.008474608462146316,1.200003814682671,5.000143054694756,29.473676813601188,36.21951604691614,0.3697037296369743,0.6442831035317322,0.9985375162017363,0.9957770376568842,12.99232116622066,0.11000061035156428,-0.2890714693629537,-0.5630002021789569,-1.2335882289022368,0.10758782454432314,-0.8982942155405969,-0.22770618881731686,0.8840039898999521,2.1277070638815614,-35.63114618091738,0.3352940133616401,4,0.44500017166137873,0.6350002288818377,1.185000181198122,0.2300000190734881,1.3400001525878924,4,0.047863284508196324,-12.000333794286995,11.800000190734865,1.9230678942155763,11.899999618530273,-1.8333147897958104,11.84000015258789,0.047863284508196324
194,2008-04-28,11.779999732971193,11.800000190734865,11.75,11.800000190734865,11382.0,0.006837600428224455,3.999904634751274,0.20000381468270667,35.16482595169694,35.377614677667694,0.2414099085889685,0.4968200590340306,0.9207121141235657,0.9036782823592144,13.494303825063609,0.10000038146973012,-0.3184842406832864,-0.42400026321410955,-1.0419560831810468,0.19395555675282772,-0.7329781731975782,-0.11502235323064092,0.7146036443157158,30.00003178912426,-4.2128841247961155,0.30897790998346847,4,0.2649998664855939,0.5550003051757795,1.1050002574920637,0.15000009536742986,1.2200002670288068,0,0.06536506580798185,1.200003814682671,11.699999809265135,-12.000333794286995,11.800000190734865,1.9230678942155763,11.899999618530273,0.06536506580798185
195,2008-04-29,11.630000114440918,11.920000076293945,11.609999656677244,11.869999885559082,14900.0,-0.012733414425336487,-1.214283281449021,11.99971390425329,11.920500104841295,32.33364454437171,0.325285579651835,0.5929486285782701,1.056681021188762,1.034516480764001,14.040735717357581,0.310000419616701,-0.3571957221597373,-0.5204998970031731,-1.1429051991417367,0.10190540513539048,-0.8317025480724549,-0.20929724593389132,0.7841428831556296,5.263276773771396,-19.775893407811843,0.31120265106928224,4,0.3749995231628418,0.6749997138977051,1.2549998760223389,0.2999997138977051,1.569999694824217,1,0.10146176212935543,3.999904634751274,11.779999732971193,1.200003814682671,11.699999809265135,-12.000333794286995,11.800000190734865,0.10146176212935543
196,2008-04-30,11.600000381469727,12.0,11.600000381469727,11.880000114440918,87518.0,-0.0025795126978495064,-1.8571428571428572,1.1666666666666667,14.285681847769368,29.912229054922218,0.27615668582784103,0.594352040712284,1.0784597383715102,1.0492969535685983,14.981070943458397,0.39999961853027344,-0.3781240143674438,-0.5129996299743649,-1.1739748513556183,0.14797559140688854,-0.8434872406649916,-0.18251201928373817,0.7176454152165039,0.0,-18.438508154685437,0.3304876106906268,4,0.2799997329711914,0.6999998092651367,1.2599995136260986,0.3299994468688965,2.1199998855590803,2,0.11551716852131655,-1.214283281449021,11.630000114440918,3.999904634751274,11.779999732971193,1.200003814682671,11.699999809265135,0.11551716852131655
197,2008-05-02,11.210000038146973,11.850000381469727,11.109999656677246,11.710000038146973,52664.0,-0.033620718146333384,-1.114285480733075,1.7857159887057605,10.909060433523521,27.78159847417816,0.5990350157983215,0.9495521114116414,1.457794403688979,1.4269248526792424,16.36381519489296,0.7400007247924805,-0.41445338592371783,-0.8499999523162849,-1.6191141280481567,-0.0808857765844131,-1.2345570401822208,-0.465442864450349,1.007175400408947,11.23599358359595,-2.233320075175717,0.38455708786593623,5,0.4249997138977051,0.8449997901916504,1.6549997329711914,0.7199997901916504,2.2899999618530273,4,0.15075821361572972,-1.8571428571428572,11.600000381469727,-1.214283281449021,11.630000114440918,3.999904634751274,11.779999732971193,0.15075821361572972
198,2008-05-05,11.75,11.949999809265135,11.289999961853027,11.289999961853027,49200.0,0.04817127207987859,-1.8695643159978776,-0.9200000762939453,37.11339293965896,28.18413604618852,0.01867126203102565,0.3868567782502712,0.909315129803975,0.8738944604271417,16.283564824212824,0.7399997711181623,-0.43540445313411347,-0.28299999237060547,-1.056021260143467,0.49002127540225615,-0.6695106262570363,0.10351064151582534,0.2900273134553313,71.91012319538636,57.46335603837976,0.3865106338864306,5,-0.19500017166137695,0.30499982833862305,1.114999771118164,0.17999982833862305,1.3599996566772443,0,0.1080851453415892,-1.114285480733075,11.210000038146973,-1.8571428571428572,11.600000381469727,-1.214283281449021,11.630000114440918,0.1080851453415892
199,2008-05-06,11.619999885559082,11.989999771118164,11.619999885559082,11.979999542236328,65700.0,-0.01106383952688661,-1.0555568801044803,-0.7826078843980968,34.14631423176358,27.89066564204503,0.09957065818325717,0.473395639309123,1.029472881069161,0.9912532833220418,16.825829112077926,0.36999988555908203,-0.43073951174583414,-0.37000012397766113,-1.1339509975994275,0.39395074964410526,-0.7519755607885443,0.011975312833222063,-0.5100002288818359,57.303374398462125,40.4892558029059,0.3819754368108833,5,-0.06500005722045898,0.434999942779541,1.3274998664855957,0.309999942779541,1.380000114440918,1,0.12220310587598804,-1.8695643159978776,11.75,-1.114285480733075,11.210000038146973,-1.8571428571428572,11.600000381469727,0.12220310587598804
200,2008-05-07,11.65999984741211,11.890000343322756,11.600000381469727,11.729999542236328,39326.0,0.00344233754276857,-2.052653241512256,0.194443782169982,34.782596677065,27.276053749502594,0.035037031435892985,0.4020270536248791,0.9666748881529355,0.9417500576459297,17.080824580362208,0.2899999618530291,-0.41092622565921744,-0.2970001697540283,-1.0579441509543432,0.4639438114462866,-0.6774721603541867,0.08347182084613003,-0.5324001884460454,61.797750401025255,43.40474959335403,0.38047199060015774,5,-0.10500001907348633,0.39499998092651367,1.252500057220459,0.26999998092651367,1.2799997329711914,2,0.11492282762639139,-1.0555568801044803,11.619999885559082,-1.8695643159978776,11.75,-1.114285480733075,11.210000038146973,0.11492282762639139
201,2008-05-08,12.31999969482422,12.329999923706055,11.5,11.56999969482422,30760.0,0.05660376123920763,1.1558426760333216,-10.71433242506812,55.64515911949663,29.27124534660183,-0.6248278076380185,-0.31010085156285605,0.28301673927958504,0.26880310520757966,17.54579063714668,0.8299999237060547,-0.38894831565428234,0.38599967956543146,-0.2936720692266004,1.0656714283574633,0.04616380516941554,0.7258355539614474,-1.1751520336151149,99.18030928745706,77.35960623043181,0.33983587439601604,5,-0.5999999046325701,-0.34499979019165217,0.5925002098083478,-0.3899998664855975,0.7200002670288068,3,0.07142858248694717,-2.052653241512256,11.65999984741211,-1.0555568801044803,11.619999885559082,-1.8695643159978776,11.75,0.07142858248694717
202,2008-05-09,12.279999732971193,12.550000190734865,12.020000457763672,12.149999618530273,41100.0,-0.0032467502308325402,-1.7179582484600635,0.17333348592122633,55.19998748778821,32.129724310400384,-0.5694648719586528,-0.30296079206293136,0.3064652939687793,0.2940548920462369,17.954396899975208,0.5299997329711932,-0.3667363479152783,0.3569997310638442,-0.2904600543256617,1.00445951645335,0.03326983836909214,0.6807296237585962,-1.0877459812622092,78.57139613353257,53.543586638867104,0.32372989269475266,5,-0.4499998092651385,-0.3049998283386248,0.45000004768371404,-0.34999990463257014,0.8699998855590803,4,0.1172638896881475,1.1558426760333216,12.31999969482422,-2.052653241512256,11.65999984741211,-1.0555568801044803,11.619999885559082,0.1172638896881475
203,2008-05-12,12.399999618530273,12.56999969482422,12.279999732971193,12.479999542236328,93383.0,0.00977197786388273,1.2307669735538704,-0.615383486776942,57.692304870784376,34.63277752363233,-0.6478566419931138,-0.45411952645798515,0.17096715623945258,0.1614516043033838,18.26982850057915,0.28999996185302734,-0.3535359205505557,0.48199963569641113,-0.1480077924475598,1.112007063840382,0.16699592162442656,0.7970033497683957,-1.1262810804797372,84.11213787104167,55.62967424068303,0.31500371407198546,5,-0.559999942779541,-0.4249997138977051,0.3300001621246338,-0.4699997901916504,0.75,0,0.08870971091208024,-1.7179582484600635,12.279999732971193,1.1558426760333216,12.31999969482422,-2.052653241512256,11.65999984741211,0.08870971091208024
204,2008-05-13,12.479999542236328,12.739999771118164,12.1899995803833,12.229999542236328,33200.0,0.0064516069489635175,-2.3333352599485595,-3.125002980235081,62.6984078927948,40.27476727784938,-0.6907602197193476,-0.5438905248057324,0.07769094828363521,0.06918552183894988,18.399249760675218,0.5500001907348633,-0.32160004162273026,0.5504995822906498,-0.11255458896656556,1.213553753547865,0.2189724966620421,0.8820266679192574,-1.1025785116438964,79.03223573602905,45.4257777103548,0.3315270856286075,5,-0.554999828338623,-0.5049996376037598,0.010000467300415039,-0.5499997138977051,0.8700008392333984,1,0.050480780252338375,1.2307669735538704,12.399999618530273,-1.7179582484600635,12.279999732971193,1.1558426760333216,12.31999969482422,0.050480780252338375
205,2008-05-14,12.449999809265135,12.75,12.350000381469727,12.5,225096.0,-0.0024038248454789635,-2.2000091553083623,-0.20000076293946023,61.04418578197302,45.470156603872006,-0.5947562226444543,-0.526719448769045,0.08089688237937231,0.08949421224451015,18.894682850970334,0.39999961853027344,-0.2612349681031425,0.511499881744383,-0.17546958473449337,1.1984693482232593,0.16801514850494392,0.854984614983822,-0.9363209046201302,75.9999847412108,38.58803014435573,0.3434847332394382,5,-0.5199999809265119,-0.4749999046325666,0.04000020027160822,-0.24999999999999822,1.0900001525878924,2,0.04417672282416918,-2.3333352599485595,12.479999542236328,1.2307669735538704,12.399999618530273,-1.7179582484600635,12.279999732971193,0.04417672282416918
206,2008-05-15,12.43000030517578,12.75,12.350000381469727,12.75,67000.0,-0.0016063858952408694,1.5,6.399969482538098,63.07054779315296,51.265877421608614,-0.4968934258189286,-0.5224815964203469,0.08621294840451377,0.10182339855245992,19.293035466941827,0.39999961853027344,-0.21805956935284065,0.4845003604888891,-0.22017482705210867,1.189175548029887,0.1321627667183911,0.8368379542593871,-0.7679628690881746,56.164397878399676,13.440927483750094,0.35233759377049856,5,-0.4100003242492658,-0.4550004005432111,0.05999970436096369,0.044999599456788886,0.7799997329711932,3,0.0410297073762067,-2.2000091553083623,12.449999809265135,-2.3333352599485595,12.479999542236328,1.2307669735538704,12.399999618530273,0.0410297073762067
207,2008-05-16,12.5,12.550000190734865,12.239999771118164,12.350000381469727,178053.0,0.005631511915174636,1.4800033569335727,-0.46874925494122716,66.80673935700662,54.56513813464724,-0.40751803226361183,-0.5863128289913355,0.00010618860764566307,0.02304551435489799,19.01174987621034,0.310000419616701,-0.1187993416701918,0.531500053405761,-0.21495174657356664,1.2779518533850887,0.15827415341609807,0.9047259533954239,-0.7074070562429071,55.35717630870415,7.188854829936979,0.37322589998966377,5,-0.375,-0.5250000953674316,-0.009999990463256836,0.09999990463256836,0.7600002288818359,4,0.04319999694824217,1.5,12.43000030517578,-2.2000091553083623,12.449999809265135,-2.3333352599485595,12.479999542236328,0.04319999694824217
208,2008-05-19,12.449999809265135,12.630000114440918,12.350000381469727,12.579999923706055,53749.0,-0.004000015258789236,1.4347750370066301,-0.8666696336609861,64.25533002834229,57.9105843342671,-0.2768996335653675,-0.5295992581775391,0.029862441334346457,0.06181191797304031,18.807729088643313,0.2799997329711914,-0.02663114370301578,0.45999989509582306,-0.31684916821266995,1.236848958404316,0.07157536344157656,0.8484244267500696,-0.5425180187588925,46.428577510673165,-3.8711085103596616,0.3884245316542464,5,-0.32499980926513494,-0.5199999809265119,0.04000020027160822,0.15000009536743342,0.5500001907348651,0,0.05622488513969359,1.4800033569335727,12.5,1.5,12.43000030517578,-2.2000091553083623,12.449999809265135,0.05622488513969359
209,2008-05-20,12.399999618530273,12.4399995803833,12.279999732971193,12.4399995803833,37500.0,-0.004016079638623937,6.999999999999911,0.307691743388471,67.11110734350726,61.502641074982904,-0.11691584935200794,-0.47231124233240074,0.057975528149011524,0.10336695199470292,18.386928464417007,0.17000007629394176,0.1278587628878629,0.3899997234344479,-0.40823497231860273,1.1882344191874985,-0.009117624442076533,0.7891170713109723,-0.39141564288478037,31.37250502081253,-23.606792508126727,0.39911734787652503,5,-0.27499961853027344,-0.4699997901916504,0.0025005340576171875,0.26000022888183594,0.9200000762939471,1,0.060483872828448915,1.4347750370066301,12.449999809265135,1.4800033569335727,12.5,1.5,12.43000030517578,0.060483872828448915
210,2008-05-21,12.399999618530273,12.470000267028807,12.25,12.350000381469727,29248.0,0.0,1.315785775234678,-1.2499821185895144,68.01800640766236,62.8774018847791,-0.001014702860803851,-0.45134719223306874,0.03982809299157353,0.08860886489895847,17.835102989548467,0.22000026702880682,0.20273243648992434,0.3619997501373291,-0.4502898523382548,1.174289352612913,-0.04414505110046285,0.768144551375121,-0.3024457199622397,31.37250502081253,-29.29884794880412,0.40614480123779206,5,-0.0149993896484375,-0.4699997901916504,-0.037499427795410156,0.26000022888183594,1.0200004577636719,2,0.07661296711007903,6.999999999999911,12.399999618530273,1.4347750370066301,12.449999809265135,1.4800033569335727,12.5,0.07661296711007903
211,2008-05-22,12.279999732971193,12.3100004196167,12.149999618530273,12.199999809265135,196916.0,-0.009677410423445165,1.2857045544338632,1.6000228885329162,77.43590571236581,65.34805946528772,0.12596059409328397,-0.3177080303437645,0.13668816903033587,0.19763351538724017,17.210080845079577,0.25,0.30118354792018387,0.22299985885620366,-0.5934646958289989,1.0394644135414062,-0.1852324184863967,0.631232136198804,0.4700002670288068,27.083329194126538,-38.195462735574026,0.40823227734260115,5,0.17000007629394354,-0.34999990463257014,0.0825004577636701,0.3800001144409162,0.9200000762939418,3,0.10260588406193483,1.315785775234678,12.399999618530273,6.999999999999911,12.399999618530273,1.4347750370066301,12.449999809265135,0.10260588406193483
212,2008-05-23,12.130000114440918,12.25,12.130000114440918,12.1899995803833,21100.0,-0.012214952914659571,-3.0000317894268367,-0.7499940395298048,62.179502462743976,65.84663697550545,0.28211227982791875,-0.14937665039355785,0.2645516810300972,0.334077529892685,16.576653344098943,0.1499996185302752,0.4000905413696092,0.05650024414062571,-0.7513889422900331,0.8643894305712845,-0.34744434907470456,0.460444837355956,0.6079998779296876,0.0,-61.77802430445047,0.4039445932153295,5,0.309999942779541,-0.20000028610229492,0.2325000762939453,0.5299997329711914,1.369999885559082,4,0.08903544216955961,1.2857045544338632,12.279999732971193,1.315785775234678,12.399999618530273,6.999999999999911,12.399999618530273,0.08903544216955961
213,2008-05-26,12.260000228881836,12.300000190734865,12.020000457763672,12.0600004196167,323587.0,0.010717239341667462,-1.0000000000000127,-3.333359824522364,70.51285107933411,66.71490844067648,0.14546167130075283,-0.24798621666311504,0.11669347859028889,0.19177882192088092,15.761158803451098,0.2799997329711932,0.40056112223956575,0.15850033760070836,-0.6335461147889294,0.9505467899903461,-0.23752288859411053,0.5545235637955273,0.4536797683715825,53.33330507630478,-8.63850828893316,0.3960232261948188,5,0.125,-0.3300004005432129,0.14499974250793457,0.39999961853027344,1.0199995040893572,0,0.08156606699274138,-3.0000317894268367,12.130000114440918,1.2857045544338632,12.279999732971193,1.315785775234678,12.399999618530273,0.08156606699274138
214,2008-05-27,12.550000190734865,12.550000190734865,12.229999542236328,12.289999961853027,146900.0,0.023654156316396557,1.461541283057604,1.3000023841880737,74.58566505139042,68.21951724838952,-0.14926084172734555,-0.5031380584168748,-0.191064359274975,-0.10959694092263028,14.771082447148936,0.32000064849853693,0.41317440029609465,0.4100002765655528,-0.39105148595121086,1.2110520390823165,0.00947439530717098,0.8105261578239347,0.12205903414916897,100.0,36.436173209811216,0.4005258812583821,5,-0.16499996185302912,-0.620000362396242,-0.14500021934509455,0.10999965667724432,0.8400001525878906,1,0.0358565579622343,-1.0000000000000127,12.260000228881836,-3.0000317894268367,12.130000114440918,1.2857045544338632,12.279999732971193,0.0358565579622343
215,2008-05-28,12.8100004196167,13.1899995803833,12.630000114440918,12.630000114440918,346653.0,0.020717149396840773,-5.222205738990379,0.6923082566115201,67.37592585954184,68.69789258909941,-0.3942883351967392,-0.7064215436106345,-0.4664897543181219,-0.3795765715263393,13.982894781206786,0.6399993896484357,0.4158077355983121,0.6110004901885979,-0.20556220217549814,1.427563182552694,0.202719144006549,1.0192818363706468,-0.7899999618530273,67.52141489509982,8.113242679064705,0.4082813461820481,5,-0.2050004005432129,-0.6600008010864258,-0.41500043869018555,-0.15000057220458984,0.31999969482421875,2,0.039812588485674816,1.461541283057604,12.550000190734865,-1.0000000000000127,12.260000228881836,-3.0000317894268367,12.130000114440918,0.039812588485674816
216,2008-05-29,12.9399995803833,12.989999771118164,12.869999885559082,12.949999809265135,88786.0,0.010148255777378878,1.666659602424448,-0.05555673292924881,72.00002288821261,69.27492409256674,-0.4965542060210133,-0.7703819308731568,-0.6045963216699342,-0.5157070813951421,13.505267411716272,0.17999935150146484,0.4014559703312113,0.6739996910095218,-0.15541730484025607,1.5034166868592997,0.2592911930846338,1.08870818893441,-0.8965991401672362,78.63246260901036,20.75404001012602,0.41470849792488873,5,-0.33499956130981445,-0.7899999618530273,-0.5599997043609619,-0.2799997329711914,0.3000001907348633,3,0.03709432082504183,-5.222205738990379,12.8100004196167,1.461541283057604,12.550000190734865,-1.0000000000000127,12.260000228881836,0.03709432082504183
217,2008-05-30,12.899999618530273,13.0,12.729999542236328,12.869999885559082,46800.0,-0.003091187260443662,1.3478250052866614,-2.9999046347516294,67.60565650487311,69.64718258995906,-0.44013190907500466,-0.6295574607893997,-0.572690953435238,-0.48277199847799146,11.69559814037701,0.2700004577636719,0.39450861553927297,0.5494997501373291,-0.16304862952628874,1.262048129800947,0.19322556030552107,0.9057739399691371,-0.8336671955108645,75.21365988687947,19.800445858995865,0.3562741898318089,5,-0.2949995994567871,-0.75,-0.6324994564056396,-0.23999977111816406,0.6800003051757812,4,0.02325582942684168,1.666659602424448,12.9399995803833,-5.222205738990379,12.8100004196167,1.461541283057604,12.550000190734865,0.02325582942684168
218,2008-06-02,13.020000457763672,13.100000381469727,12.899999618530273,12.899999618530273,3200.0,0.009302390913331626,-2.3333227370261462,4.000063578853673,68.4931936351997,69.80074773348043,-0.5261002837236877,-0.6846363173569703,-0.6998812456257042,-0.6104890123471751,10.291359206743095,0.20000076293945312,0.38808613127073244,0.6060005664825443,-0.10757907648259923,1.3195802094476878,0.24921074499997253,0.9627903879651161,-0.9311946915969855,82.2917587641176,28.632450545467414,0.3567898214825715,6,-0.41500043869018555,-0.8700008392333984,-0.7525002956390381,-0.3600006103515625,0.34999942779541016,0,0.03686632299233983,1.3478250052866614,12.899999618530273,1.666659602424448,12.9399995803833,-5.222205738990379,12.8100004196167,0.03686632299233983
219,2008-06-03,13.039999961853027,13.100000381469727,12.890000343322756,13.020000457763672,22800.0,0.0015360601679110797,1.9999931880572768,0.1666613685130732,70.34484890498373,70.05928578873836,-0.49815489572580773,-0.6248339590124523,-0.7266636510432818,-0.6365700253248274,8.96384606070361,0.21000003814697088,0.3673091139849518,0.5550000667572021,-0.10662482712840493,1.2166249606428092,0.22418761981439772,0.8858125137000066,-0.929170319402008,73.21432828907258,21.45643080628865,0.3308124469428037,6,-0.434999942779541,-0.8900003433227539,-0.7999999523162842,-0.38000011444091797,0.46000003814697266,1,0.018404890477013547,-2.3333227370261462,13.020000457763672,1.3478250052866614,12.899999618530273,1.666659602424448,12.9399995803833,0.018404890477013547
220,2008-06-04,13.0,13.100000381469727,12.880000114440918,12.949999809265135,60600.0,-0.0030674817461688875,-1.3157973989730412,2.500071527347378,69.38775377804423,69.16504668492485,-0.40688246091961844,-0.5051990862084743,-0.6882484066657018,-0.6026265605826531,7.504371587627655,0.2200002670288086,0.3582730098553828,0.44800009727478063,-0.12766805181621876,1.02366824636578,0.16016602272928004,0.7358341718202812,-0.8675869587903353,72.97293117580044,20.873029883476363,0.2878340745455,6,-0.39499998092651367,-0.8500003814697266,-0.8100001811981201,-0.3400001525878906,0.8900003433227557,2,0.03000002640944266,1.9999931880572768,13.039999961853027,-2.3333227370261462,13.020000457763672,1.3478250052866614,12.899999618530273,0.03000002640944266
221,2008-06-05,13.199999809265135,13.289999961853027,13.0,13.0,58900.0,0.015384600712702756,-1.9000023841880647,3.9999809265862534,71.87500186264577,70.24232439602505,-0.5170271635332373,-0.670255540636477,-0.8881863647695596,-0.8061443187580384,7.818651237316181,0.28999996185302734,0.35355661430531526,0.60399990081787,-0.02870197580810796,1.236701777443848,0.2876489625048819,0.9203508391308581,-1.0464350372719977,83.92855622331598,30.908849149881846,0.3163509383129887,6,-0.5449995994567853,-0.9999999999999982,-1.0450000762939435,-0.5700001716613752,0.3699998855590856,3,-0.005303007260279213,-1.3157973989730412,13.0,1.9999931880572768,13.039999961853027,-2.3333227370261462,13.020000457763672,-0.005303007260279213
222,2008-06-06,13.720000267028807,13.720000267028807,13.149999618530273,13.289999961853027,92300.0,0.039393974642233154,1.651163925409428,2.1500035762821073,80.67634408205845,71.37160139632775,-0.8803450945569367,-1.1350373164388525,-1.4072393078405145,-1.3266746630499942,9.163673677866974,0.5700006484985334,0.3630969911614059,1.052000331878661,0.26242069347739694,1.8415799702799251,0.657210512678029,1.446790151079293,-1.5209780874412733,100.0,44.24029259866167,0.39478981920063166,6,-0.7450003623962385,-1.3050003051757795,-1.6300001144409162,-1.0950002670288068,0.029999732971193183,4,-0.034985458204702446,-1.9000023841880647,13.199999809265135,-1.3157973989730412,13.0,1.9999931880572768,13.039999961853027,-0.034985458204702446
223,2008-06-09,13.5,13.880000114440918,13.399999618530273,13.68000030517578,65174.0,-0.01603500457339635,-1.526311298499222,-0.41860506378523915,74.55358245239083,71.36803666310557,-0.5207116590699634,-0.8731702945067745,-1.1875388971285314,-1.1052955261834256,10.743368100314404,0.48000049591064453,0.36447414446784165,0.7770000457763668,-0.08399337332985013,1.6379934648825838,0.34650333622325746,1.2074967553294762,-1.2097191351659902,61.9999885559082,3.0251151014408464,0.4304967095531087,6,-0.24499988555908203,-0.9149999618530273,-1.6550002098083496,-1.1200003623962402,0.029999732971193183,0,0.005925920274522545,1.651163925409428,13.720000267028807,-1.9000023841880647,13.199999809265135,-1.3157973989730412,13.0,0.005925920274522545
224,2008-06-10,13.109999656677244,13.800000190734865,13.100000381469727,13.65999984741211,22473.0,-0.02888891432020413,-1.4561451060504975,3.0555514347476347,63.498098997191526,70.93716701173332,-0.04796575727099395,-0.4569816177614108,-0.809146395234265,-0.706430192195791,11.708546496972868,0.6999998092651385,0.4167582795384277,0.3554996967315649,-0.514115521753439,1.2251149152165688,-0.07930791251093794,0.7903073059740677,-0.6925412518746814,22.999954223632635,-37.83611555567191,0.4348076092425022,6,0.19500017166137873,-0.41999959945678533,-1.3049998283386213,-0.7300000190734846,0.6500005722045916,1,0.019832207146505354,-1.526311298499222,13.5,1.651163925409428,13.720000267028807,-1.9000023841880647,13.199999809265135,0.019832207146505354
225,2008-06-11,13.0,13.119999885559082,12.399999618530273,13.100000381469727,106325.0,-0.008390515603195925,9.285762942779291,0.18181881234643624,63.74046371141666,70.01943821431156,0.10261020195764203,-0.3200750503826306,-0.7038902472867861,-0.5865184673916595,11.972810466702391,0.7200002670288086,0.4474977245516918,0.21800003051757777,-0.6458372350365575,1.081837296071713,-0.2139186022594899,0.6499186632946454,0.880000114440918,40.540552731406095,-23.550256435959113,0.4319186327770674,6,0.1399998664855957,-0.309999942779541,-1.195000171661377,-0.6200003623962402,0.8000001907348651,2,0.03846153846153855,-1.4561451060504975,13.109999656677244,-1.526311298499222,13.5,1.651163925409428,13.720000267028807,0.03846153846153855
226,2008-06-12,12.9399995803833,12.9399995803833,12.8100004196167,12.81999969482422,34526.0,-0.004615416893592239,1.166654745726343,-1.1999942779759116,66.00789023927797,69.84190862924542,0.1817204703892923,-0.23179181457897968,-0.6381450934542876,-0.5056772488275705,12.251355589728337,0.18999958038330078,0.44417627050918007,0.13249964714050222,-0.7175871040731234,0.9825863983541279,-0.2925437284663097,0.5575430227473142,0.9104005241394049,36.4864716832926,-34.236192966297715,0.42504337560681255,6,0.20000028610229492,-0.2499995231628418,-1.1349997520446777,-0.559999942779541,1.0600004196166992,3,0.0734158264100433,9.285762942779291,13.0,-1.4561451060504975,13.109999656677244,-1.526311298499222,13.5,0.0734158264100433
227,2008-06-13,13.039999961853027,13.149999618530273,12.899999618530273,13.0,41612.0,0.007728005000968041,-1.0833270417509409,0.33333333333333826,65.59998870850043,69.52044141516772,0.1158504988484843,-0.30489458022880633,-0.7285412523353418,-0.5743037836367453,13.097289806983682,0.25,0.4510561301553828,0.20550003051757848,-0.6377387891491964,1.0487388501843533,-0.21611937931580805,0.627119440350965,0.7813921329498292,43.24325195100435,-28.453038804262604,0.42161940983338697,6,0.09999990463256836,-0.08999967575073242,-1.192500114440918,-0.6600003242492676,0.8500003814697283,4,0.04064415142037148,1.166654745726343,12.9399995803833,9.285762942779291,13.0,-1.4561451060504975,13.109999656677244,0.04064415142037148
228,2008-06-16,13.149999618530273,13.300000190734865,13.020000457763672,13.020000457763672,12841.0,0.008435556518331166,-3.3077160086271675,3.2499821185895144,62.9310185362172,68.69668248530478,0.0293130559152619,-0.3792051767716984,-0.8281052049731663,-0.6597953519751059,13.84140153050335,0.2799997329711932,0.4418127045392417,0.2804996967315674,-0.5536018154947016,1.1146012089578363,-0.13655105938156709,0.6975504528447019,0.6429646267471316,53.57140667585366,-13.943830509966155,0.41705075611313436,6,-0.009999752044677734,-0.19999933242797852,-1.247499704360962,-0.7849998474121094,0.7899999618530273,0,0.045627406758570466,-1.0833270417509409,13.039999961853027,1.166654745726343,12.9399995803833,9.285762942779291,13.0,0.045627406758570466
229,2008-06-17,13.149999618530273,13.470000267028807,13.149999618530273,13.239999771118164,9825.0,0.0,-6.111113465858478,-0.6923133353874144,58.25240605962687,67.45942162770285,0.05202880247159314,-0.3374366713558459,-0.8235795308042491,-0.6436607123838947,15.00043710251813,0.3200006484985334,0.44686544313713483,0.24299969673156774,-0.5693808046558253,1.0553801981189608,-0.16319055396212967,0.6491899474252651,0.6151053342121884,70.09341546217091,2.4724255494518417,0.40619025069369696,6,-0.009999752044677734,-0.19999933242797852,-1.242499828338623,-0.7849998474121094,0.7000007629394531,1,0.028897347944059515,-3.3077160086271675,13.149999618530273,-1.0833270417509409,13.039999961853027,1.166654745726343,12.9399995803833,0.028897347944059515
230,2008-06-18,13.350000381469727,13.470000267028807,13.109999656677244,13.210000038146973,28952.0,0.015209183934699277,-1.1176437589231147,-1.5555567329292588,59.624422814912606,66.09824617795472,-0.1040447180453512,-0.4876169401945116,-1.0114792211812773,-0.8298724759016523,16.075503832907394,0.3600006103515625,0.44695083123957957,0.39550042152404785,-0.40303704458294476,1.1940378876310405,-0.0037683115294484537,0.7947691545775442,0.387802464588491,81.81819495419495,14.946072063473707,0.3992687330534965,6,-0.21000051498413086,-0.40000009536743164,-1.4000005722045898,-0.9850006103515625,0.7999992370605469,2,0.03071159817951785,-6.111113465858478,13.149999618530273,-3.3077160086271675,13.149999618530273,-1.0833270417509409,13.039999961853027,0.03071159817951785
231,2008-06-19,13.539999961853027,13.630000114440918,13.300000190734865,13.470000267028807,214856.0,0.014232177899187626,1.6399993896484233,0.4999965940286637,64.03508515092514,64.2492174078288,-0.2690352870183794,-0.6096368834153445,-1.2017498643112905,-1.0085106820511776,17.311673151687135,0.3299999237060529,0.4487561561984208,0.5224999904632561,-0.2503790522818772,1.2953790332083894,0.13606046909069036,0.9089395118358219,0.17104681965463087,87.67122034956712,20.951469438278735,0.3864395213725663,6,-0.40000009536743164,-0.5899996757507324,-1.5875000953674316,-1.1750001907348633,0.3299999237060547,3,0.01920238032602284,-1.1176437589231147,13.350000381469727,-6.111113465858478,13.149999618530273,-3.3077160086271675,13.149999618530273,0.01920238032602284
232,2008-06-20,13.210000038146973,13.630000114440918,13.0,13.5600004196167,23700.0,-0.024372224862317715,1.5714302396643065,-5.000027247956276,53.81525150759014,61.944958413962055,-0.021218091278299767,-0.205092731733302,-0.8668346107245863,-0.6691126345681262,18.23752331533241,0.630000114440918,0.4486412405511242,0.13850007057189906,-0.5149852987728885,0.7919854399166866,-0.1882426141004956,0.4652427552442937,0.4748258001011383,33.33333333333333,-30.1188733580738,0.3267426846723938,6,-0.1100001335144043,-0.25999975204467773,-1.2125000953674316,-0.8450002670288086,0.7799997329711914,4,0.059803176349108034,1.6399993896484233,13.539999961853027,-1.1176437589231147,13.350000381469727,-6.111113465858478,13.149999618530273,0.059803176349108034
233,2008-06-23,13.260000228881836,13.489999771118164,13.25,13.3100004196167,21537.0,0.0037850257827762857,-5.857072791923816,0.14285753211154162,54.365082218411736,60.93017877187541,-0.12163348701139398,-0.18586349515360112,-0.9112371215397808,-0.7093285412473094,18.816884695778942,0.2799997329711914,0.42727346289380463,0.1385002613067634,-0.39568980547216626,0.6726903280856931,-0.12859477208270143,0.40559529469622824,0.3991290849719178,41.26987010352663,-20.082174496382848,0.267095033389465,6,-0.24500036239624023,-0.309999942779541,-1.2100002765655518,-0.8950004577636719,0.9899997711181641,0,0.04751132002763514,1.5714302396643065,13.210000038146973,1.6399993896484233,13.539999961853027,-1.1176437589231147,13.350000381469727,0.04751132002763514
234,2008-06-24,13.0,13.420000076293945,13.0,13.260000228881836,40989.0,-0.019607860059875803,-2.230766973553901,5.199984741269145,50.0,59.40346058171801,0.13535656899670911,0.1154998937262608,-0.6404855458052587,-0.4403178996328627,19.56444457801769,0.4200000762939453,0.32108036816553387,-0.14399995803833043,-0.6104491736732331,0.3224492575965723,-0.3772245658557818,0.08922464977912092,0.6339467199472839,0.0,-57.408413623102064,0.23322460781745102,6,0.2200002670288086,-0.04999971389770508,-0.9725000858306885,-0.6350002288818359,1.6400003433227557,1,0.07230766002948474,-5.857072791923816,13.260000228881836,1.5714302396643065,13.210000038146973,1.6399993896484233,13.539999961853027,0.07230766002948474
235,2008-06-25,13.31999969482422,13.489999771118164,13.0,13.010000228881836,23967.0,0.024615361140324588,-1.9696962691096147,-1.1923045886366206,52.09789894992519,57.85790599401214,-0.1502812822661479,-0.17321365205892292,-0.9464385730623892,-0.7499936089601,18.63979562287047,0.48999977111816406,0.24293934444299659,0.15049977302551376,-0.29432920387701245,0.59532874992804,-0.07191471542574845,0.372914261476776,0.28926808309472385,50.79359312628037,-3.125525283701407,0.22241448845126294,6,-0.05499982833862482,-0.3699994087219256,-1.292499780654909,-1.1299996376037615,1.3000001907348615,2,0.0397898422513816,-2.230766973553901,13.0,-5.857072791923816,13.260000228881836,1.5714302396643065,13.210000038146973,0.0397898422513816
236,2008-06-26,13.420000076293945,13.420000076293945,13.0600004196167,13.0600004196167,4265.0,0.007507536318381636,1.0,1.1612912157214954,43.8524588562091,55.441513788202,-0.1956029670692221,-0.24813163463191046,-1.0315854043738941,-0.8391433715950232,17.665177489225883,0.3599996566772461,0.21797811707258852,0.22650012969970668,-0.2179879343579838,0.6709881937573972,0.004256097670861436,0.4487441617285519,0.16508233843722486,66.66666666666666,17.80909505734415,0.22224403202884535,6,-0.10500001907348633,-0.4699997901916504,-1.2625000476837158,-1.2300000190734863,1.0799999237060547,3,0.05439638882907705,-1.9696962691096147,13.31999969482422,-2.230766973553901,13.0,-5.857072791923816,13.260000228881836,0.05439638882907705
237,2008-06-27,13.199999809265135,13.649999618530273,12.720000267028807,13.119999885559082,104974.0,-0.016393462427577332,-1.113636905497283,0.2222222222222173,43.85245885620903,53.32167382375665,0.05529491380975671,-0.004747116083995806,-0.7909222812087489,-0.6089826087281978,17.318617255446505,0.9299993515014666,0.19550049435180128,-0.008500146865847213,-0.43098791326496944,0.413987619533275,-0.21974403006540832,0.2027437363337139,-0.8000001907348615,51.612889994103526,4.235253220971543,0.2112438831995614,6,-0.014999866485593927,-0.24999952316284002,-1.009999990463255,-1.009999752044676,0.8000001907348651,4,0.05075758227084748,1.0,13.420000076293945,-1.9696962691096147,13.31999969482422,-2.230766973553901,13.0,0.05075758227084748
238,2008-06-30,13.5,13.5,13.0,13.0,33600.0,0.02272728750528419,1.0,6.2500059604703,58.297874930757224,53.32672592054891,-0.21214604376897483,-0.28136908436295727,-1.065702821613126,-0.8942602492896583,16.703644816988135,0.5,0.18035556554751508,0.2675000667572025,-0.16433221605125503,0.69933234956566,0.051583925352973736,0.48341620816143127,-1.0750003814697262,83.87099751326687,32.02962562658918,0.2159161414042287,6,-0.315000057220459,-0.5499997138977051,-1.315000057220459,-1.309999942779541,0.7399997711181641,0,0.036296279342086235,-1.113636905497283,13.199999809265135,1.0,13.420000076293945,-1.9696962691096147,13.31999969482422,0.036296279342086235
239,2008-07-01,13.279999732971193,13.43000030517578,13.199999809265135,13.43000030517578,5900.0,-0.016296316076207962,2.066661580423121,-0.3000011444091726,55.69104698237917,52.889684161378526,0.031552039558480516,-0.04476169168282418,-0.821874578841367,-0.6638606833695224,16.094443485766956,0.30000019073486506,0.15553928880496848,0.03549981117248713,-0.3870478055129958,0.45804742785797004,-0.17577399717025344,0.2467736195152277,-0.8305001144409196,60.2150383264545,6.657331542124275,0.2112738083427414,7,-0.09499979019165217,-0.22499990463257014,-1.1224997043609637,-1.1300001144409197,0.8000001907348615,1,0.07304219025099212,1.0,13.5,-1.113636905497283,13.199999809265135,1.0,13.420000076293945,0.07304219025099212
240,2008-07-02,13.390000343322756,13.649999618530273,13.199999809265135,13.300000190734865,15400.0,0.008283178656883328,-2.1034371629264577,-0.5999987284391096,58.964150995012055,52.32624703294373,-0.08066015730703846,-0.13074998397152804,-0.9011196530483154,-0.7611200651748078,15.264224606328195,0.4499998092651385,0.1367541564107917,0.12600040435791193,-0.28487311114054137,0.5368739198563652,-0.07943635339131383,0.3314371621071377,-0.9164907247924816,72.04306919270924,15.651557164974662,0.20543675774922635,7,-0.20500040054321467,-0.25000047683716,-1.2325003147125262,-1.2400007247924822,0.6099996566772443,2,0.0933532462994553,2.066661580423121,13.279999732971193,1.0,13.5,-1.113636905497283,13.199999809265135,0.0933532462994553
241,2008-07-03,13.130000114440918,13.390000343322756,13.079999923706055,13.09000015258789,42336.0,-0.019417492323776764,-9.333275053643865,0.44444326707074133,51.68539486373539,52.08959629473765,0.12858783919048555,0.1304240664772358,-0.6146852589159977,-0.4889627844434674,14.010751160897536,0.310000419616701,0.12814911252695893,-0.13049983978271484,-0.5448467337998597,0.28384705423443,-0.3376732867912864,0.0766736072258567,-0.6329606959106435,44.086035839721184,-13.391612441063565,0.20717344700857235,7,0.05499982833862305,0.009999752044677734,-0.7525002956390381,-0.9800004959106445,1.2200002670288086,3,0.11348056040604293,-2.1034371629264577,13.390000343322756,2.066661580423121,13.279999732971193,1.0,13.5,0.11348056040604293
242,2008-07-04,13.239999771118164,13.25,13.0600004196167,13.18000030517578,19300.0,0.008377734632025069,3.749994039529838,1.4999880790597206,51.68539486373539,51.79185325532917,0.02602831899544178,-0.01831905447735771,-0.6932037558344604,-0.5865213360403789,11.78364186598107,0.18999958038330078,0.1022671418120229,0.0034998416900631213,-0.3499063215417042,0.35690600492183044,-0.17320323992582054,0.18020292330594678,-0.7199011485878888,36.923063379765075,-20.179198182836018,0.17670308161588347,7,-0.05499982833862305,-0.09999990463256836,-0.8624999523162842,-1.0900001525878906,0.9200000762939453,4,0.0951661820742935,-9.333275053643865,13.130000114440918,-2.1034371629264577,13.390000343322756,2.066661580423121,13.279999732971193,0.0951661820742935
243,2008-07-07,13.579999923706055,13.59000015258789,13.369999885559082,13.369999885559082,15239.0,0.02567977027685231,-1.095240257764497,3.500031789426733,57.14285714285714,52.58550404897996,-0.2948085793292119,-0.37104203132741276,-0.9938990394597482,-0.9138930507106675,9.206239438183983,0.35000038146972656,0.053841787967193966,0.3394999980926521,-0.027993807508233104,0.7069938036935373,0.1557530952922086,0.5232469008930956,-1.0373032812557792,88.13562883591769,31.326821717003853,0.18374690280044273,7,-0.39499998092651367,-0.440000057220459,-1.2025001049041748,-1.4300003051757812,0.4499998092651385,0,0.030927840843413268,3.749994039529838,13.239999771118164,-9.333275053643865,13.130000114440918,-2.1034371629264577,13.390000343322756,0.030927840843413268
244,2008-07-08,13.369999885559082,13.520000457763672,13.289999961853027,13.329999923706055,19800.0,-0.015463920421706634,-2.8333452542736572,0.1904759742235503,50.331117462621194,52.38919499483508,-0.029954667849221295,-0.1481609924872629,-0.7488030011162792,-0.6939542291905312,7.573302627806444,0.28999996185302734,0.0517276913890683,0.11649994850158762,-0.24994972492077494,0.4829496219239502,-0.06672488820959366,0.2997247852127689,-0.8051571835872071,52.54235370373663,-1.0573729841575599,0.18322483671118164,7,-0.18499994277954102,-0.23000001907348633,-0.9925000667572021,-1.2200002670288086,0.5900001525878906,1,0.0650710465972979,-1.095240257764497,13.579999923706055,3.749994039529838,13.239999771118164,-9.333275053643865,13.130000114440918,0.0650710465972979
245,2008-07-09,13.5,13.630000114440918,13.199999809265135,13.369999885559082,53200.0,0.009723269674918322,1.2051278289256593,3.250005960470162,49.32432541279412,52.99718016778896,-0.14721816169432245,-0.2516857958767318,-0.8366372233092001,-0.820343929322565,8.029874546721176,0.430000305175783,0.047738398145320105,0.22150006294250524,-0.1403244184704846,0.5833245443554951,0.040587822236011206,0.40241230364899927,-0.9134541596969576,77.19295016798063,26.750392554938806,0.18091224070649475,7,-0.315000057220459,-0.3600001335144043,-1.1225001811981201,-1.3500003814697266,0.6999998092651349,2,0.042962957311559524,-2.8333452542736572,13.369999885559082,-1.095240257764497,13.579999923706055,3.749994039529838,13.239999771118164,0.042962957311559524
246,2008-07-10,13.890000343322756,13.890000343322756,13.399999618530273,13.539999961853027,87125.0,0.028888914320204018,1.8000010899122982,2.6923082566115384,61.25827438135954,54.93115967058346,-0.5180123046116609,-0.5974993746503099,-1.1781033379405912,-1.2012359450277135,8.739392846727903,0.49000072479248225,0.08917378662522424,0.5640003681182879,0.14445657557912384,0.983544160657452,0.354228471848705,0.7737722643878708,-1.2821854274551683,100.0,45.43547470065492,0.2097718962695824,7,-0.44500017166137873,-0.745000362396242,-1.5125005245208758,-1.7400007247924822,0.21000003814697088,3,0.007919341537678593,1.2051278289256593,13.5,-2.8333452542736572,13.369999885559082,-1.095240257764497,13.579999923706055,0.007919341537678593
247,2008-07-11,13.56999969482422,14.0,13.529999732971193,13.75,17300.0,-0.023038203066162444,-2.6153834867769863,-0.5142860256892257,54.711234041911794,54.532644016267305,-0.15646130742546305,-0.2484971924128505,-0.7997134252904203,-0.8727775767654649,9.078283232858873,0.4700002670288068,0.0946999692636723,0.21749973297119318,-0.1928340440076557,0.6278335099500421,0.012332844481768745,0.4226666214606176,-0.9108973618584262,46.24997466803235,-9.583300940988316,0.2051668884894243,7,-0.03999948501587092,-0.3699998855590838,-1.1424996852874774,-1.3699998855590838,0.6199998855590803,4,0.05747978660183817,1.8000010899122982,13.890000343322756,1.2051278289256593,13.5,-2.8333452542736572,13.369999885559082,0.05747978660183817
248,2008-07-14,13.75,13.75,13.34000015258789,13.600000381469727,18497.0,0.013264576950906992,4.466678534643897,-0.8333298012122322,61.682232439633346,55.198331289295545,-0.3322046232767448,-0.40184502364543206,-0.9354374630657656,-1.0451036759894503,8.884834348115543,0.4099998474121094,0.12453311883777474,0.3675000190734856,-0.06748950503727968,0.8024895431842509,0.15000525701810297,0.5849947811288683,-1.0104438070121535,68.75000745057889,5.612367098384652,0.21749476205538262,7,-0.2199997901916504,-0.5500001907348633,-1.0550000667572021,-1.3350000381469727,0.6099996566772443,0,0.029818170720880666,-2.6153834867769863,13.56999969482422,1.8000010899122982,13.890000343322756,1.2051278289256593,13.5,0.029818170720880666
249,2008-07-15,13.529999732971193,13.529999732971193,13.300000190734865,13.470000267028807,201186.0,-0.016000019420276845,6.666719649044274,0.39999745686204574,53.37620263256748,54.57744813791282,-0.08159286299819435,-0.16012617671065676,-0.6686135368089747,-0.8184709086327562,8.272601965565409,0.44999980926513494,0.16826430205474097,0.1284997463226336,-0.2968187629084511,0.5538182555537183,-0.08415950829290786,0.3411590009381751,-0.7148169115626182,41.24998062849542,-22.480440600934386,0.2126592546155423,7,4.7683715642676816e-07,-0.32999992370605646,-0.6099996566772479,-1.0349998474121112,1.0600004196166974,1,0.03695491573303977,4.466678534643897,13.75,-2.6153834867769863,13.56999969482422,1.8000010899122982,13.890000343322756,0.03695491573303977
250,2008-07-16,13.760000228881836,13.760000228881836,13.31999969482422,13.600000381469727,70700.0,0.016999297889870313,4.500011920940302,2.666687859617733,55.2469101280689,54.9731720561721,-0.2833910261598458,-0.37717347945837787,-0.8494418608278025,-1.046980656638663,7.945050419257754,0.4400005340576154,0.1540392786285132,0.3380002498626702,-0.11545906961557861,0.791459569340919,0.11127059012354579,0.5647299096017946,-0.873728376757775,65.71430906958136,2.2580079973469225,0.22672965973912462,7,-0.23000001907348633,-0.5600004196166992,-0.7625002861022949,-1.265000343322754,1.0299997329711914,2,0.014534869617613966,6.666719649044274,13.529999732971193,4.466678534643897,13.75,-2.6153834867769863,13.56999969482422,0.014534869617613966
251,2008-07-17,13.800000190734865,14.0,13.779999732971193,13.800000190734865,89300.0,0.002906973923523015,-9.999761586877653,0.0,59.803917290969515,55.87523010364256,-0.24401789458886292,-0.4181341023420675,-0.8600680470795705,-1.089233925573586,7.441640338436992,0.23999977111816406,0.1652281492355261,0.3650002002716075,-0.11672926992386579,0.8467296704670808,0.12413546517386997,0.605864935369345,-0.8469046497382475,71.42859089131807,6.206736355715577,0.24086473509773676,7,-0.2000002861022967,-0.44000005722046076,-0.8850002288818377,-1.305000305175783,1.189999580383299,3,0.028985479203023745,4.500011920940302,13.760000228881836,6.666719649044274,13.529999732971193,4.466678534643897,13.75,0.028985479203023745
252,2008-07-18,14.0,14.0,13.600000381469727,13.890000343322756,40400.0,0.014492739601511984,6.272743035988313,100.0,58.44593767357823,56.020016829278234,-0.36305337091534007,-0.5859568164466715,-1.026474926250426,-1.286355141624492,7.578385644894873,0.39999961853027344,0.16471910343306995,0.5255000114440911,-0.005575486590078782,1.056575509478261,0.25996226242700615,0.791037760461176,-0.9840901914631797,100.0,35.60303982176936,0.2655377490170853,7,-0.40000009536743164,-0.6399998664855957,-1.0850000381469727,-1.505000114440918,0.6700000762939453,4,0.007142884390694659,-9.999761586877653,13.800000190734865,4.500011920940302,13.760000228881836,6.666719649044274,13.529999732971193,0.007142884390694659
253,2008-07-21,13.890000343322756,14.0,13.65999984741211,13.800000190734865,9492.0,-0.007857118334088864,1.1935531505147026,0.8181857589970915,60.70175649936892,57.17231005558353,-0.22848319813020268,-0.4493790381362164,-0.8873364784954294,-1.1740873103235092,7.722520837632335,0.3400001525878906,0.2070303874366637,0.3840003490448023,-0.16783506074396648,0.9358357588335711,0.1080826441504179,0.6599180539391867,-0.8150451232981446,84.28575905003134,18.560079941218874,0.2759177048943846,7,-0.2900004386901873,-0.5300002098083514,-0.8450002670288104,-1.3950004577636737,0.5999994277954084,0,0.021598216677133575,6.272743035988313,14.0,-9.999761586877653,13.800000190734865,4.500011920940302,13.760000228881836,0.021598216677133575
254,2008-07-22,13.9399995803833,14.0,13.600000381469727,14.0,25706.0,0.003599657006817969,12.333227370261463,-0.666670198787776,59.85661391721425,58.34256433385244,-0.21135085517234664,-0.448331264674362,-0.9095941814540218,-1.2207062421976076,8.483797244072703,0.39999961853027344,0.24758752665888295,0.38699960708618164,-0.1430690485631132,0.9170682627354765,0.12196527926153422,0.6520339349108291,-0.809541673560167,91.17641283981642,25.165487231501686,0.2650343278246471,7,-0.28999948501586914,-0.5799994468688965,-0.8949995040893555,-1.4449996948242188,0.75,1,0.030129131200619108,1.1935531505147026,13.890000343322756,6.272743035988313,14.0,-9.999761586877653,13.800000190734865,0.030129131200619108
255,2008-07-23,13.850000381469727,14.130000114440918,13.720000267028807,13.729999542236328,12000.0,-0.006456183760595202,-4.8571662125339365,-2.0,63.740463711416716,58.61836314830323,-0.07429602047599104,-0.33369878696794153,-0.7913601476309786,-1.134202630148284,9.220620003235691,0.40999984741211115,0.2424579235458193,0.2705003738403313,-0.26350056837799585,0.8045013160586585,0.0034999027311677366,0.5375008449494949,-0.6673699490559812,47.169835086235594,-20.721571336417696,0.26700047110916403,7,-0.13500022888183594,-0.4250001907348633,-0.8050003051757812,-1.3550004959106445,1.0199995040893555,2,0.05342958489071448,12.333227370261463,13.9399995803833,1.1935531505147026,13.890000343322756,6.272743035988313,14.0,0.05342958489071448
256,2008-07-24,14.149999618530273,14.25,13.699999809265135,13.899999618530273,41214.0,0.02166059413701693,1.4444411477980836,2.083318763410951,66.19217118083913,59.894022830406264,-0.37273266412056927,-0.6073429656267759,-1.058411648870333,-1.4296015924075895,10.09806154799916,0.5500001907348651,0.2887626512779917,0.5339996337890618,-0.05141616828068152,1.119415435858805,0.24129173275419014,0.8267075348239334,-0.891579611554354,84.61531689882537,12.277594955222582,0.29270790103487176,7,-0.3749995231628418,-0.6649994850158691,-1.1049995422363281,-1.6549997329711914,0.4000005722045916,3,0.045229707461238,-4.8571662125339365,13.850000381469727,12.333227370261463,13.9399995803833,1.1935531505147026,13.890000343322756,0.045229707461238
257,2008-07-25,13.869999885559082,14.100000381469727,13.869999885559082,13.960000038146973,24459.0,-0.019787967527894135,-4.111113465858518,-0.3600006103515625,55.27272840767893,59.181855715744675,-0.05107361179906533,-0.289413234268622,-0.7502951351381668,-1.1475411021478994,10.585053079885668,0.2799997329711914,0.3267971500321618,0.22049989700317418,-0.3408697044358746,0.781869498442223,-0.0601849037163511,0.5011846977226995,-0.5124218792807547,41.53840962243278,-27.611244433321517,0.28068480071952473,7,-0.09499979019165039,-0.38499975204467773,-0.8249998092651367,-1.375,0.8400001525878906,4,0.0807498121701633,1.4444411477980836,14.149999618530273,-4.8571662125339365,13.850000381469727,12.333227370261463,13.9399995803833,0.0807498121701633
258,2008-07-28,13.989999771118164,14.119999885559082,13.75,14.0600004196167,51600.0,0.008651758222725014,2.894744239041505,0.7777836646462933,61.65413803401754,60.10162631590579,-0.14913219663544197,-0.39086099930484863,-0.8385922214671986,-1.2663582214588072,10.942090004237956,0.36999988555908203,0.29507958408834867,0.31599979400634837,-0.26046494108270757,0.8924645290954043,0.02776742646181951,0.6042321615508772,-0.5431795654676694,59.99994131231532,-10.785681114238706,0.28823236754452813,7,-0.2049999237060547,-0.5049996376037598,-0.9649996757507324,-1.494999885559082,0.8000001907348633,0,0.048606169857101644,-4.111113465858518,13.869999885559082,1.4444411477980836,14.149999618530273,-4.8571662125339365,13.850000381469727,0.048606169857101644
259,2008-07-29,14.25,14.25,13.84000015258789,13.93000030517578,31098.0,0.01858472002398437,1.5625014901175405,-4.571381861282569,63.44086499316707,61.01206574536114,-0.3310760236254655,-0.6055100386988457,-1.061602880496233,-1.5239711380524792,11.436901008147771,0.4099998474121094,0.31761075237044345,0.5275000095367428,-0.07214459826088415,1.1271446173343698,0.22767770563792844,0.8273223134355572,-0.7228618149145554,100.0,28.784565386058603,0.2998223038988139,7,-0.3249998092651367,-0.7649998664855957,-1.2674999237060547,-1.755000114440918,0.44999980926513494,1,0.016842089201274613,2.894744239041505,13.989999771118164,-4.111113465858518,13.869999885559082,1.4444411477980836,14.149999618530273,0.016842089201274613
260,2008-07-30,14.640000343322756,14.850000381469727,14.300000190734865,14.300000190734865,67800.0,0.027368445145456555,-2.2352937876560834,1.0625014901175345,63.44086499316707,61.41617104560531,-0.6516488606739337,-0.9455402928026899,-1.4093191711018171,-1.9072163684894132,13.05755852031899,0.6000003814697266,0.3118957578760959,0.8550003528594985,0.14996571443646722,1.5600349912825298,0.502483033647982,1.207517672071015,-1.0405759767458562,81.73913620369828,13.579624083954428,0.3525173192115161,7,-0.4149999618530291,-0.8550000190734881,-1.555000066757204,-2.1450004577636737,-0.30000019073486506,2,0.0034152483530063282,1.5625014901175405,14.25,2.894744239041505,13.989999771118164,-4.111113465858518,13.869999885559082,0.0034152483530063282
261,2008-07-31,14.619999885559082,14.789999961853027,14.5600004196167,14.789999961853027,7900.0,-0.0013661514545521003,1.7058757531218796,-0.5,71.08435119284032,62.82043921441221,-0.5622229138247956,-0.8518648777198887,-1.3425267152767084,-1.8821052412491373,14.431665630387064,0.22999954223632812,0.3600267804944792,0.7604999065399163,0.03237386657422725,1.4886259465056053,0.39643688655707265,1.12456292652276,-0.8705063971950437,79.09087125921378,7.822870884803265,0.3640630199828442,7,-0.39499950408935547,-0.8349995613098145,-1.5124998092651367,-2.125,-0.43999958038330256,3,0.01709986333494684,-2.2352937876560834,14.640000343322756,1.5625014901175405,14.25,2.894744239041505,13.989999771118164,0.01709986333494684
262,2008-08-01,14.5,14.550000190734865,14.270000457763672,14.529999732971193,28713.0,-0.008207926573078339,6.999918257244096,0.17646893828048033,65.43210894029055,63.34603393007018,-0.4065973773141458,-0.666817009811389,-1.1713288153076906,-1.7560438742047477,15.462470163461434,0.34999942779541016,0.38517757099931416,0.5775000095367435,-0.14293487496149915,1.2979348940349862,0.21728256728762219,0.9377174517858649,-0.6184456844632784,68.18179453700863,-3.2640697428229117,0.36021744224912156,8,-0.27499961853027344,-0.7149996757507324,-1.367499828338623,-2.005000114440918,-0.4099998474121094,4,0.0034482890161975366,1.7058757531218796,14.619999885559082,-2.2352937876560834,14.640000343322756,1.5625014901175405,14.25,0.0034482890161975366
263,2008-08-04,14.0,14.399999618530273,14.0,14.399999618530273,41200.0,-0.03448275862068961,1.0,13.333439298088665,58.6715976237657,63.214365453020335,0.12365011544513749,-0.14096571632863686,-0.6290761858661327,-1.2512316100069256,16.0812071728196,0.5,0.3819767637316396,0.05650000572204661,-0.6461649156728324,0.7591649271169256,-0.2948324549753938,0.407832466419487,-0.0022321565513170327,15.841565460756781,-56.96913604143076,0.3513324606974397,8,0.27500009536743164,-0.07499980926513672,-0.932499885559082,-1.505000114440918,0.039999961853027344,0,0.050714288439069444,6.999918257244096,14.5,1.7058757531218796,14.619999885559082,-2.2352937876560834,14.640000343322756,0.050714288439069444
264,2008-08-05,14.239999771118164,14.25,14.050000190734865,14.149999618530273,49741.0,0.017142840794154512,2.6363399916770383,-0.2250005960470162,58.82352941176471,62.668039419725666,-0.07746575179546866,-0.3293303250089519,-0.8325123474342391,-1.486411720731219,16.972038952678815,0.25,0.3769543376442783,0.25299978256225586,-0.4065726808406005,0.9125722459651122,-0.07678644913917232,0.582786014263684,0.6100006103515625,28.235254518731278,-43.59464633886917,0.32978623170142773,8,0.03500032424926758,-0.28499937057495117,-1.172499656677246,-1.744999885559082,-0.3400001525878906,1,0.038623609520723745,1.0,14.0,6.999918257244096,14.5,1.7058757531218796,14.619999885559082,0.038623609520723745
265,2008-08-06,14.079999923706055,14.34000015258789,14.0,14.239999771118164,28309.0,-0.01123594452133514,-1.125002980235081,-1.7777730682829653,54.92957746478871,61.41664011794228,0.13252717860547847,-0.13033263317213084,-0.6454361071202079,-1.3226333492300633,17.688190582734325,0.3400001525878906,0.370551716970974,0.06399993896484446,-0.5551812210379197,0.6831810989676086,-0.2455906410365376,0.3735905189662265,0.754000453948974,10.126573110004527,-59.203092970758775,0.3095905800013817,8,0.2200002670288086,-0.1249995231628418,-0.9600000381469727,-1.5850000381469727,0.02999973297118963,2,0.04403408301978784,2.6363399916770383,14.239999771118164,1.0,14.0,6.999918257244096,14.5,0.04403408301978784
266,2008-08-07,14.0,14.449999809265135,13.800000190734865,14.210000038146973,104411.0,-0.005681812794001595,-1.131147489724545,1.3125014901175405,50.0,60.83078140597796,0.21122456946462442,-0.043921133889236685,-0.5429220427360999,-1.236247985208582,17.5721687195434,0.6499996185302699,0.36322077259327123,-0.021499967575072887,-0.6379166603605757,0.5949167252104299,-0.3297083139678243,0.2867083788176785,0.8006403625488279,26.666641235351324,-37.18133022746417,0.30820834639275124,8,0.3000001907348633,-0.04499959945678711,-0.8375000953674316,-1.505000114440918,0.0,3,0.024285725184849394,-1.125002980235081,14.079999923706055,2.6363399916770383,14.239999771118164,1.0,14.0,0.024285725184849394
267,2008-08-08,14.350000381469727,14.800000190734865,14.0,14.0,162700.0,0.025000027247837675,-3.571424678884594,-1.666668180435148,57.77027582147331,60.39924116013971,-0.07099305148378221,-0.3504577931902819,-0.8645875400926073,-1.577443514684223,17.48073828204848,0.8000001907348651,0.3622932459774546,0.2895003795623783,-0.3049467820952607,0.8839475412200173,-0.007723201266440327,0.5867239603911969,-0.5500001907348615,55.00001907348615,-6.0040036337667715,0.29722358082881944,8,-0.02500009536743164,-0.39499998092651367,-1.1875004768371582,-1.8550004959106445,-0.43000030517578125,4,-0.011846694897198029,-1.131147489724545,14.0,-1.125002980235081,14.079999923706055,2.6363399916770383,14.239999771118164,-0.011846694897198029
268,2008-08-11,14.15999984741211,14.779999732971193,13.9399995803833,14.59000015258789,177481.0,-0.013240454983051153,1.0740758183355146,-1.22857096146615,53.54839205866021,59.30007750075006,0.1627755428644555,-0.13509244547948995,-0.651744318385326,-1.379813259014405,17.933899146095474,0.8400001525878924,0.3232769749533748,0.07899985313415492,-0.49839543376628903,0.6563951400345989,-0.20969779031606706,0.3676974965843769,-0.3599996566772443,35.99996566772443,-20.31222079717984,0.28869764345022164,8,0.16500043869018555,-0.13499975204467773,-0.997499942779541,-1.6649999618530273,-0.6300001144409162,0,-0.00494348132616762,-3.571424678884594,14.350000381469727,-1.131147489724545,14.0,-1.125002980235081,14.079999923706055,-0.00494348132616762
269,2008-08-12,14.029999732971193,14.260000228881836,13.890000343322756,14.260000228881836,24019.0,-0.009180799141369711,2.2173833721021685,0.5348844945973238,52.86623139841748,58.12511821244455,0.28864040578104877,0.036139955974974214,-0.5005859046814951,-1.2427022337022802,18.482816342014694,0.36999988555908025,0.34124613218766164,-0.07600026130676163,-0.5930933499502817,0.4410928273367585,-0.3345468056285217,0.18254628301499842,-0.20999954223632855,22.999954223632812,-33.04481266324642,0.25854654432175966,8,0.2700004577636719,-0.004999637603761542,-0.8674998283386248,-1.5349998474121112,-0.5299997329711932,1,0.0007127747022213082,1.0740758183355146,14.15999984741211,-3.571424678884594,14.350000381469727,-1.131147489724545,14.0,0.0007127747022213082
270,2008-08-13,13.960000038146973,14.050000190734865,13.90999984741211,14.0,42287.0,-0.004989286967676643,-1.0000000000000253,0.17391250264333205,46.7354032976148,55.4196795574195,0.28165750418095925,0.12847854674701864,-0.40851555925364025,-1.1630523898029441,18.48975489634838,0.14000034332275568,0.32991021485025485,-0.155999946594239,-0.6522342183873153,0.34023432519883734,-0.40411708249077627,0.09211718930229829,-0.12039984741210752,15.99998474121076,-34.925880960354085,0.2481171358965381,8,0.3400001525878924,0.06500005722045898,-0.7975001335144043,-1.4650001525878906,-0.21000003814697266,2,-0.004298024316099047,2.2173833721021685,14.029999732971193,1.0740758183355146,14.15999984741211,-3.571424678884594,14.350000381469727,-0.004298024316099047
271,2008-08-14,14.199999809265135,14.40999984741211,13.960000038146973,14.0600004196167,24080.0,0.017191960634838077,-1.6470565135926578,-3.499988079059632,55.74912590956243,54.34379255400526,-0.027026745411783182,-0.08434201525076901,-0.6296483905256558,-1.3922278049493695,18.252326637525268,0.4499998092651367,0.29657155327299023,0.06399984359740962,-0.4103707122810967,0.5383703994759159,-0.1731854343418444,0.30118512153666366,-0.341191618530269,34.06588109041633,-17.30191376082761,0.23718527793925337,8,0.10000038146973012,-0.12499952316284002,-1.0374999046325666,-1.704999923706053,-0.4600000381469709,3,-0.006338038999772921,-1.0000000000000253,13.960000038146973,2.2173833721021685,14.029999732971193,1.0740758183355146,14.15999984741211,-0.006338038999772921
272,2008-08-18,14.100000381469727,14.399999618530273,14.010000228881836,14.220000267028807,31778.0,-0.007042213319619961,-1.5999942779577396,-0.8571457765667557,51.92983501101912,53.594707819255646,0.01147219936319388,0.024805086824132516,-0.5283187632720594,-1.2844303633359537,18.58909708902558,0.3899993896484375,0.22805986048181204,-0.040999603271483664,-0.5114261154444701,0.4294269089015028,-0.2762128593579778,0.19421365281501046,-0.22236835073486105,23.5955260856891,-25.578222130532176,0.23521325608649354,8,0.1999998092651385,-0.02500009536743164,-0.8050003051757812,-1.6000003814697266,-0.49000072479248225,0,-0.00709222544427357,-1.6470565135926578,14.199999809265135,-1.0000000000000253,13.960000038146973,2.2173833721021685,14.029999732971193,-0.00709222544427357
273,2008-08-19,14.1899995803833,14.289999961853027,13.970000267028807,13.970000267028807,7281.0,0.0063829217360766854,-1.9090972143952945,-1.8333293596866007,48.88058891538381,52.4899366529911,-0.05446928294588993,-0.0438128565054825,-0.6088221870914197,-1.3653903551641342,18.894011962699608,0.3199996948242205,0.13849168805279888,0.03399963378906179,-0.42162726902702197,0.48962653660514555,-0.19381381761898098,0.26181308519710456,-0.2939201864484353,57.69221599276659,14.330174929814724,0.22781345140804216,8,0.11000061035156428,-0.11499929428100586,-0.8249995708465576,-1.6349997520446777,-0.5699996948242188,1,-0.019027449758533543,-1.5999942779577396,14.100000381469727,-1.6470565135926578,14.199999809265135,-1.0000000000000253,13.960000038146973,-0.019027449758533543
274,2008-08-20,14.359999656677244,14.420000076293945,14.260000228881836,14.289999961853027,8854.0,0.011980273525092677,-1.4615520049297945,0.31818142410028155,44.30892701519979,51.309864380814545,-0.22982593988945688,-0.19050135739169427,-0.7545824899431821,-1.5286240162475124,19.51960758069212,0.23000049591064453,0.07504722513219875,0.18299970626830842,-0.2694137340161955,0.6354131465528123,-0.04320701387394266,0.4092064264105595,-0.4458418468063794,88.23521711975492,47.67342378342177,0.22620672014225168,8,-0.05999946594237926,-0.2849993705749494,-0.9949996471405012,-1.8049998283386213,-0.9899997711181623,2,-0.057799438965871475,-1.9090972143952945,14.1899995803833,-1.5999942779577396,14.100000381469727,-1.6470565135926578,14.199999809265135,-0.057799438965871475
275,2008-08-21,14.59000015258789,14.600000381469727,14.369999885559082,14.369999885559082,12367.0,0.016016748009022308,-1.0909110613081794,3.1428746594006247,49.43820706312147,51.2474429433836,-0.42451757502252363,-0.3817952402599438,-0.9536246546828551,-1.7463004989782043,19.989714669750516,0.24000072479248225,0.0706288233685406,0.3760002136230476,-0.08477272746009845,0.8367731547061936,0.14561374308147457,0.6063866841646206,-0.6581254950997462,98.43746507542218,60.15723042457156,0.230386470541573,8,-0.24499988555908025,-0.505000114440918,-1.2250001430511475,-1.945000171661377,-0.9899997711181641,3,-0.0747087142692423,-1.4615520049297945,14.359999656677244,-1.9090972143952945,14.1899995803833,-1.5999942779577396,14.100000381469727,-0.0747087142692423
276,2008-08-22,14.789999961853027,14.850000381469727,14.470000267028807,14.489999771118164,7072.0,0.013708005974877313,-1.235300057501074,1.3636355754767282,55.272728407678926,50.96993767518422,-0.5595095351181314,-0.5601063703087306,-1.117769535001397,-1.9270996971970895,20.366858174122665,0.38000011444091975,0.053524787133060414,0.5440000057220455,0.01770600068758732,1.0702940107565038,0.28085300320481643,0.8071470082392747,-0.8407627936999482,93.18177138478913,56.25971228820751,0.26314700251722917,8,-0.4199995994567871,-0.5649995803833008,-1.4249999523162842,-2.0399999618530273,-1.0500001907348633,4,-0.07031777988745358,-1.0909110613081794,14.59000015258789,-1.4615520049297945,14.359999656677244,-1.9090972143952945,14.1899995803833,-0.07031777988745358
277,2008-08-25,14.989999771118164,15.399999618530273,14.770000457763672,14.770000457763672,58026.0,0.013522637578159857,-4.727282973392404,0.7333305782759487,70.2040863990409,52.82057037967097,-0.7366443117195356,-0.7082065098004051,-1.2820749535067417,-2.10526360720673,21.067269669643217,0.6299991607666016,0.06741117137127262,0.6879998207092282,0.09592581427697588,1.2800738271414804,0.391962817493102,0.9840368239253543,-1.0047320744324182,71.32866899683424,30.42891971074029,0.296037003216126,8,-0.3449997901916504,-0.48999977111816406,-1.5099997520446777,-2.239999771118164,-1.2899999618530291,0,-0.08338892722389668,-1.235300057501074,14.789999961853027,-1.0909110613081794,14.59000015258789,-1.4615520049297945,14.359999656677244,-0.08338892722389668
278,2008-08-26,14.670000076293945,15.0,14.5600004196167,14.84000015258789,75691.0,-0.021347545010692692,-1.2564116358229978,-0.7727300312979548,58.498033846784814,53.44632620726733,-0.3762610689734629,-0.3527357915475875,-0.9329095115737935,-1.7653864484357058,21.99379115282288,0.4399995803833008,0.10062822234941571,0.3340001106262207,-0.2607276374741314,0.9287278587265728,0.03663623657604376,0.6313639846763976,-0.5998484642975281,35.96491815127625,-6.26677589602636,0.29736387405017617,8,-0.015000343322753906,-0.1700000762939453,-1.190000057220459,-1.9200000762939453,-1.4300003051757812,1,-0.07225633361308659,-4.727282973392404,14.989999771118164,-1.235300057501074,14.789999961853027,-1.0909110613081794,14.59000015258789,-0.07225633361308659
279,2008-08-27,14.489999771118164,14.880000114440918,14.06999969482422,14.880000114440918,81267.0,-0.012269959389206386,3.153844649035925,2.294118637031718,58.03921509962348,54.70230529637941,-0.1387374730499662,-0.16214675389858613,-0.7252337440374035,-1.569387323923813,22.110927613633724,0.8100004196166974,0.07645627399803523,0.1419998168945309,-0.4551019816535682,0.73910161544263,-0.15655108237951865,0.44055071616858044,0.9099998474121094,31.57895491629885,-14.106008241497708,0.2985508992740499,8,0.19000005722045898,0.010000228881835938,-1.0099997520446777,-1.4799995422363281,-1.0799999237060547,2,-0.06004140091797572,-1.2564116358229978,14.670000076293945,-4.727282973392404,14.989999771118164,-1.235300057501074,14.789999961853027,-0.06004140091797572
280,2008-08-28,14.6899995803833,14.800000190734865,14.260000228881836,14.300000190734865,12500.0,0.013802609553092093,-1.2978755351744085,-0.999997554683388,62.921344702658914,55.499218495612354,-0.2506563299388418,-0.37756672848177786,-0.901111076418502,-1.749508160185819,20.96380299444278,0.5399999618530291,0.08694244014932018,0.3394996643066399,-0.2631427050815347,0.9421420336948145,0.03817847961255261,0.6408208490007272,0.6834000396728523,46.61653542290791,-1.4132232767552964,0.3013211846940871,8,-0.004999637603759766,-0.1399998664855957,-1.1849994659423828,-1.6799993515014648,-1.25,3,-0.08985702740161527,3.153844649035925,14.489999771118164,-1.2564116358229978,14.670000076293945,-4.727282973392404,14.989999771118164,-0.08985702740161527
281,2008-08-29,14.869999885559082,14.869999885559082,14.550000190734865,14.800000190734865,55000.0,0.012253254616572562,8.142888283378696,0.17948667788254252,60.39999404907001,56.44034727761801,-0.3638893006460009,-0.5669449075293596,-1.0605251237013267,-1.9157258731262772,19.802187671077398,0.319999694824217,0.1175615913272452,0.5069999694824219,-0.12864634980374134,1.142646288768585,0.18917680983934027,0.8248231291255035,0.4773317359924327,60.15039373127602,12.465213412466113,0.3178231596430816,8,-0.18499994277954102,-0.32000017166137695,-1.299999713897705,-1.794999599456787,-1.4399995803833026,4,-0.08540682675611233,-1.2978755351744085,14.6899995803833,3.153844649035925,14.489999771118164,-1.2564116358229978,14.670000076293945,-0.08540682675611233
282,2008-09-01,14.550000190734865,14.760000228881836,14.510000228881836,14.600000381469727,32292.0,-0.02151981824391158,-2.8461504603308514,-0.7142915531335078,57.41446025079118,57.38855520377438,0.02978825562824916,-0.2561396747269207,-0.7125946398506251,-1.5791936477041215,19.57190952850128,0.3599996566772461,0.1739240870260872,0.18450026512146245,-0.45380253945664073,0.8228030696995656,-0.13465113716758914,0.503651667410514,0.7717847922821033,51.61293961295201,2.348465373977426,0.3191514022890512,9,0.18499946594238104,0.02499961853027166,-0.9200000762939471,-1.4149999618530291,-1.5200004577636719,0,-0.05567013120264375,8.142888283378696,14.869999885559082,-1.2978755351744085,14.6899995803833,3.153844649035925,14.489999771118164,-0.05567013120264375
283,2008-09-02,14.710000038146973,14.800000190734865,14.420000076293945,14.550000190734865,51500.0,0.010996552942589721,1.235293787656081,-3.199984741269223,62.78197052211916,59.44111559343209,-0.05441475560786202,-0.379687590107217,-0.8438405158700277,-1.7215627316951334,20.078175319315005,0.38000011444091975,0.18851105852398042,0.30900011062622035,-0.32265266928943426,0.940652890541875,-0.006826279331606955,0.6248265005840477,0.5867492391061404,79.01234713256179,25.333973979614115,0.3158263899578277,9,0.024999618530273438,-0.13500022888183594,-1.0799999237060547,-1.5749998092651367,-1.4099998474121076,1,-0.06866079036455719,-2.8461504603308514,14.550000190734865,8.142888283378696,14.869999885559082,-1.2978755351744085,14.6899995803833,-0.06866079036455719
284,2008-09-03,14.789999961853027,14.800000190734865,14.619999885559082,14.619999885559082,23120.0,0.005438472025737218,-1.1176496987512692,1.0625014901175522,65.54308039158542,61.23054596326141,-0.07487896489597645,-0.4388713512282152,-0.8851821506147104,-1.7792959181534265,20.611800342546026,0.18000030517578303,0.2304409293153249,0.3615000247955322,-0.2882699473185699,1.0112699969096344,0.03661503873848204,0.6863850108525824,0.4822143237515082,86.88525102754558,27.265954406510886,0.324884986057051,9,-0.05500030517578125,-0.19000005722045898,-1.1549999713897705,-1.6549997329711914,-1.890000343322754,2,-0.10480055407252786,1.235293787656081,14.710000038146973,-2.8461504603308514,14.550000190734865,8.142888283378696,14.869999885559082,-0.10480055407252786
285,2008-09-04,14.699999809265135,14.800000190734865,14.5,14.739999771118164,29370.0,-0.006085203030427588,2.749983608804693,-0.23529378765610443,59.920640627306156,61.74698065433111,0.036169119110930126,-0.3162553624105495,-0.7670885934411249,-1.667645668783754,20.824711063443296,0.30000019073486506,0.2792999361821433,0.24049987792968608,-0.3983304277711497,0.8793301836305218,-0.0789152749207318,0.559915030780104,0.5481701845237943,62.22218925568828,-0.6034409496197455,0.31941515285041777,9,0.03499984741211115,-0.09999990463256658,-0.9949996471405012,-1.564999580383299,-2.199999809265135,3,-0.0877551005844206,-1.1176496987512692,14.789999961853027,1.235293787656081,14.710000038146973,-2.8461504603308514,14.550000190734865,-0.0877551005844206
286,2008-09-05,14.34000015258789,14.600000381469727,14.229999542236328,14.420000076293945,13153.0,-0.024489772880836536,-1.4666628519839529,1.9999999999999112,54.316544541412824,59.98169822570576,0.36389043432974866,0.07433339133142525,-0.38582333890468234,-1.2881888347636377,21.39461971238289,0.4700002670288068,0.3245850127793499,-0.13649978637695348,-0.7410186925414646,0.4680191197875576,-0.438759239459209,0.16575966670530207,0.8846064352217446,19.29833073722281,-46.486586633757426,0.30225945308225555,9,0.19499969482421875,0.25999975204467773,-0.33499979972839355,-0.9049997329711914,-1.5900001525878906,4,-0.06276154551101376,2.749983608804693,14.699999809265135,-1.1176496987512692,14.789999961853027,1.235293787656081,14.710000038146973,-0.06276154551101376
287,2008-09-08,14.18000030517578,14.510000228881836,14.050000190734865,14.5,57541.0,-0.011157590356317804,1.7058813629682714,4.000000000000022,49.82457408394541,59.01798047427916,0.4435531044934464,0.23288434762267052,-0.198886304028278,-1.1054728810280015,21.223572468523148,0.4600000381469709,0.3349020317743374,-0.287999629974367,-0.9046663327644886,0.3286670728157546,-0.5963329813694287,0.020333721420694673,1.021514144774148,17.333348592121922,-47.43146990244696,0.30833335139506096,9,0.28499984741211115,0.4199995994567889,-0.1749999523162824,-0.7449998855590803,-1.1300001144409144,0,-0.052891395194557655,-1.4666628519839529,14.34000015258789,2.749983608804693,14.699999809265135,-1.1176496987512692,14.789999961853027,-0.052891395194557655
288,2008-09-09,14.09000015258789,14.289999961853027,14.050000190734865,14.239999771118164,19154.0,-0.00634697818412866,-1.0869586850878379,0.46874925494122716,45.12636186954631,57.583219004270596,0.4946454166286074,0.33452255754225035,-0.092110769638726,-0.9927300151591609,21.228014175797906,0.2399997711181623,0.3065552896441055,-0.3744997978210449,-0.9992682921703135,0.2502686965282237,-0.6868840449956792,-0.06211555064641061,1.065453726993434,5.333328247070076,-54.13022914299177,0.312384247174634,9,0.36999988555908203,0.5099997520446777,-0.08499979972839355,-0.6549997329711914,-1.5900001525878906,1,-0.07523068900904228,1.7058813629682714,14.18000030517578,-1.4666628519839529,14.34000015258789,2.749983608804693,14.699999809265135,-0.07523068900904228
289,2008-09-10,14.039999961853027,14.119999885559082,13.93000030517578,14.020000457763672,29292.0,-0.003548629538210446,1.1111140545609837,-0.13333036633902573,39.382232416025985,54.96776208353361,0.5298161248815134,0.4061330040576525,-0.01847798040402182,-0.9197276210125587,21.500787477748524,0.18999958038330256,0.21317052884171517,-0.4250000000000007,-1.0483186632645474,0.19831866326454595,-0.7366593316322732,-0.11334066836772827,1.0712357701744395,12.643640361694885,-40.15954796528287,0.31165933163227316,9,0.3600001335144043,0.559999942779541,0.06000018119812012,-0.6049995422363281,-1.2899999618530273,2,-0.05270653654763224,-1.0869586850878379,14.09000015258789,1.7058813629682714,14.18000030517578,-1.4666628519839529,14.34000015258789,-0.05270653654763224
290,2008-09-11,13.899999618530273,14.09000015258789,13.899999618530273,14.039999961853027,24349.0,-0.009971534451790443,-1.7142866874203855,-7.000190739592771,32.41105855221666,51.85788036166101,0.6101321251914751,0.5706661393099317,0.14046920718656608,-0.754750905173383,21.816230890626432,0.1900005340576172,0.1690847510621296,-0.5620003223419197,-1.1960382928751532,0.07203764819131386,-0.8790193076085355,-0.24498133707530378,1.1403619878860916,0.0,-45.72531437043473,0.3170189852666166,9,0.4500002861022949,0.7000002861022949,0.21500062942504883,-0.4649991989135742,-1.079999923706053,3,-0.07194244801754435,1.1111140545609837,14.039999961853027,-1.0869586850878379,14.09000015258789,1.7058813629682714,14.18000030517578,-0.07194244801754435
291,2008-09-12,14.109999656677244,14.109999656677244,14.029999732971193,14.100000381469727,20165.0,0.015107916828070778,15.001144492136591,-0.07142321918786751,32.67716284139375,49.109291760616856,0.3140103572872359,0.3726855858395677,-0.03937125815253317,-0.9392578861559606,21.293598524074998,0.21000003814697088,0.14175722511993527,-0.3475002765655528,-0.9905808286302058,0.29558027549910015,-0.6690405525978793,-0.025960000533226335,0.839132990708233,34.426201315756266,-7.727491562527057,0.3215402760323264,9,0.24000024795532404,0.49000024795532404,0.01750063896179377,-0.569999694824217,-1.2100000381469709,4,-0.11410345115886289,-1.7142866874203855,13.899999618530273,1.1111140545609837,14.039999961853027,-1.0869586850878379,14.09000015258789,-0.11410345115886289
292,2008-09-15,14.0,14.079999923706055,13.710000038146973,14.010000228881836,34805.0,-0.007795865297926419,3.9333443535979042,-1.0000953743444791,35.62231548857183,46.09155231244493,0.37748442417733763,0.5004686245533385,0.09658543051605228,-0.8025492986645197,21.034110285302187,0.39999961853027166,0.07590720832991948,-0.45249991416931223,-1.108705127368653,0.20370529903002854,-0.7806025207689817,-0.12439730756964273,0.8652020050770606,50.0,6.771684133175519,0.3281026065996703,9,0.25500011444091797,0.554999828338623,0.12750029563903809,-0.375,-1.4399995803833008,0,-0.0892857142857143,15.001144492136591,14.109999656677244,-1.7142866874203855,13.899999618530273,1.1111140545609837,14.039999961853027,-0.0892857142857143
293,2008-09-16,13.920000076293945,14.199999809265135,13.699999809265135,13.699999809265135,21878.0,-0.005714280264718208,-3.545449028337024,-21.999523173755662,37.21973516073902,42.94451395346199,0.37284693182650486,0.5894237902890929,0.19118705978738504,-0.6944377644938555,20.763024493347814,0.5,-0.0011815240115833348,-0.5189998626708991,-1.208222117585672,0.1702223922438737,-0.8636109901282847,-0.1743887352135136,0.8296817320901066,44.000053405762074,-0.6728364726148044,0.34461112745738604,9,0.3299999237060547,0.6299996376037598,0.2200002670288086,-0.2950000762939453,-1.0699996948242188,1,-0.06249999143611418,3.9333443535979042,14.0,15.001144492136591,14.109999656677244,-1.7142866874203855,13.899999618530273,-0.06249999143611418
294,2008-09-17,13.529999732971193,14.199999809265135,13.529999732971193,14.050000190734865,43618.0,-0.028017265889741738,-1.5769211018596496,-2.3636355754767093,26.033061759473824,39.17922741259173,0.6317562071070206,0.963451015518638,0.5983282908101089,-0.2795856197350144,20.32520314772006,0.6700000762939418,-0.06228215611851873,-0.8675002098083482,-1.66776004792791,-0.06724037168878638,-1.267630128868129,-0.4673702907485673,1.0937202355185889,0.0,-42.59179693302761,0.40012991905978096,9,0.5350003242492658,0.9349999427795392,0.6450004577636701,0.09500026702880682,-0.8800001144409197,2,-0.07612710667400768,-3.545449028337024,13.920000076293945,3.9333443535979042,14.0,15.001144492136591,14.109999656677244,-0.07612710667400768
295,2008-09-18,13.5,14.56999969482422,13.140000343322756,13.279999732971193,160418.0,-0.0022172752079282487,-4.720008316055941,-0.42307706415287777,19.823784474598767,35.346698516279055,0.5292962207225997,0.9566517359798823,0.6412827865034636,-0.22226116569749976,19.766523053382894,1.4299993515014648,-0.16141564645205797,-0.8429999351501465,-1.731644069748338,0.045644199448044986,-1.2873220024492422,-0.39867786785105075,0.029999732971193183,25.174812582904554,-14.568211339594068,0.44432206729909546,9,0.3550000190734881,0.7699999809265137,0.6625001430511475,0.125,-1.010000228881836,3,-0.05555555555555558,-1.5769211018596496,13.529999732971193,-3.545449028337024,13.920000076293945,3.9333443535979042,14.0,-0.05555555555555558
296,2008-09-19,13.75,14.350000381469727,13.670000076293945,14.350000381469727,102087.0,0.0185185185185186,1.2666662428116844,-2.7272711509534786,31.818175906976776,33.34598760772699,0.2087563842497957,0.6585045125846953,0.39483686991508726,-0.44272629066415803,18.68930566695432,0.8500003814697266,-0.27932058837537355,-0.5409999370574958,-1.4411496080593906,0.359149733944399,-0.9910747725584432,-0.09092510155654843,-0.6099996566772443,42.65733799366828,4.233367318072958,0.45007483550094723,9,0.1050000190734881,0.5199999809265137,0.41250014305114746,-0.125,-0.9499998092651349,4,-0.06763638583096576,-4.720008316055941,13.5,-1.5769211018596496,13.529999732971193,-3.545449028337024,13.920000076293945,-0.06763638583096576
297,2008-09-22,13.739999771118164,13.8100004196167,13.550000190734865,13.699999809265135,21320.0,-0.0007272893732244157,1.888871228376891,-0.06666656070292407,26.341459102960016,31.2587761892174,0.16738073834570422,0.6008628610974949,0.41866441183401015,-0.3967223002237805,16.769772311103115,0.26000022888183416,-0.38002182440589394,-0.48850016593933177,-1.3573354671899232,0.3803351353112596,-0.9229178165646275,-0.05408251531403607,-0.5999994277954084,41.95802097150768,8.310132257207968,0.43441765062529586,9,0.11500024795532404,0.5300002098083496,0.44750046730041504,-0.11499977111816406,-0.25,0,-0.06113538330281432,1.2666662428116844,13.75,-4.720008316055941,13.5,-1.5769211018596496,13.529999732971193,-0.06113538330281432
298,2008-09-23,13.609999656677244,13.630000114440918,13.399999618530273,13.630000114440918,62949.0,-0.009461434978636829,21.999523173755485,-0.500011920940346,21.904759742235427,29.31683478101845,0.24823720895571277,0.6823638202960023,0.5554634802292835,-0.2397311109505278,15.590412025214901,0.3400001525878906,-0.4485591638374391,-0.5655002593994158,-1.45011678502852,0.31911626622968825,-1.007808522213967,-0.12319199658486468,-0.44139932632445955,32.867099755045395,5.7074513716955515,0.4423082628145518,9,0.2450003623962438,0.6600003242492694,0.5775005817413348,0.015000343322755683,0.8800001144409197,1,-0.07714910092193883,1.888871228376891,13.739999771118164,1.2666662428116844,13.75,-4.720008316055941,13.5,-0.07714910092193883
299,2008-09-24,13.619999885559082,13.619999885559082,13.0600004196167,13.390000343322756,90771.0,0.0007347706931741804,3.869570265204916,-11.49971390425218,23.26733467917839,28.300865461791975,0.1926543116420163,0.6364759446036086,0.5596109397875306,-0.2203323642731192,16.040395590149636,0.5599994659423828,-0.49474590814093133,-0.5120000362396233,-1.4168315730773724,0.39283150059812577,-0.964415804658497,-0.05958426782074966,0.9499998092651385,37.086075148309014,13.768339395856962,0.45241576841887454,9,0.19500017166137695,0.6100001335144043,0.5675003528594971,0.005000114440917969,0.630000114440918,2,-0.05653447214091134,21.999523173755485,13.609999656677244,1.888871228376891,13.739999771118164,1.2666662428116844,13.75,-0.05653447214091134
300,2008-09-25,13.369999885559082,13.729999542236328,13.279999732971193,13.510000228881836,57453.0,-0.018355359919280834,-1.8124931082269344,-0.6086983563597811,24.60733350276442,27.404217757499826,0.4018236741275487,0.82480247662801,0.8137305632333423,0.0572726523487308,16.370530568298115,0.44999980926513494,-0.5284485841819411,-0.6960000514984124,-1.621780632447738,0.2297805294509132,-1.1588903419730752,-0.23310976102374958,1.1697998237609877,24.030967062749554,0.19634338219137604,0.4628902904746632,9,0.44500017166137695,0.8600001335144043,0.8175003528594971,0.25500011444091797,1.0,3,-0.05385192768823277,3.869570265204916,13.619999885559082,21.999523173755485,13.609999656677244,1.888871228376891,13.739999771118164,-0.05385192768823277
301,2008-09-26,13.600000381469727,13.600000381469727,13.31999969482422,13.31999969482422,16084.0,0.01720272983390725,-1.0000000000000127,-1.9999999999999873,35.35354800301711,27.374354703549304,0.10266860988828164,0.5215168534265828,0.5893177387229898,-0.15404344941619286,16.582406519078535,0.28000068664550604,-0.5389249118803665,-0.40249958038330114,-1.268364007706987,0.4633648469403848,-0.8354317940451441,0.030432633278541843,0.9102033420562758,71.99999491373697,45.387313012370754,0.4329322136618432,9,0.21499967575073242,0.6299996376037598,0.6149997711181641,0.024999618530273438,0.39999961853027344,4,-0.0816176896483003,-1.8124931082269344,13.369999885559082,3.869570265204916,13.619999885559082,21.999523173755485,13.609999656677244,-0.0816176896483003
302,2008-09-29,13.739999771118164,13.75,13.449999809265135,13.539999961853027,62825.0,0.010294072479526406,1.7272711509534726,0.714283281449041,41.379303864963525,27.83652900401869,-0.08726744882388893,0.3348929844416162,0.45020045322313784,-0.27371598229839655,16.72714299219295,0.30000019073486506,-0.5158437509356233,-0.22200016975402903,-1.0551957361593374,0.6111953966512793,-0.6385979529566832,0.19459761344862514,0.7411998863296532,98.55069058501735,66.38581977450046,0.4165977832026545,9,0.07500028610229492,0.49000024795532227,0.5575006008148193,-0.11499977111816406,0.26000022888183594,0,-0.06841336215734173,-1.0000000000000127,13.600000381469727,-1.8124931082269344,13.369999885559082,3.869570265204916,13.619999885559082,-0.06841336215734173
303,2008-09-30,13.699999809265135,14.039999961853027,13.100000381469727,13.5,65418.0,-0.002911205423533514,1.1363624048628713,0.9999999999999911,41.58415654607564,29.564428424752226,-0.09136429214258435,0.3113074924713626,0.49418206350281046,-0.2153314552607597,17.379747608494224,0.9399995803833008,-0.511406299607458,-0.21150012016296493,-0.9731680194388588,0.5501677791129289,-0.592334069800911,0.1693338294749811,0.7527758634260593,65.30609067306065,29.404890308331915,0.3808339496379466,9,0.11500024795532404,0.33000040054321467,0.8725001811981219,0.3600001335144061,0.10000038146973012,1,-0.015328470151141915,1.7272711509534726,13.739999771118164,-1.0000000000000127,13.600000381469727,-1.8124931082269344,13.369999885559082,-0.015328470151141915
304,2008-10-01,13.239999771118164,13.81999969482422,13.029999732971193,13.81999969482422,74706.0,-0.033576645587679366,1.724138157829815,-2.9000023841880993,35.89744007746769,31.35039015840433,0.3611522144052248,0.6843167351367807,0.9512887309492122,0.25928754334692883,18.10878067935175,0.7899999618530273,-0.5260293094695676,-0.5940001487731941,-1.292069753629585,0.10406945608319695,-0.9430349512013887,-0.24496534634499945,1.18492039651154,20.7920782730377,-18.838645457110676,0.34903480242819546,10,0.4500002861022949,0.7150001525878906,1.3375000953674316,0.820000171661377,0.26000022888183594,2,0.09441087776502521,1.1363624048628713,13.699999809265135,1.7272711509534726,13.739999771118164,-1.0000000000000127,13.600000381469727,0.09441087776502521
305,2008-10-02,13.40999984741211,13.449999809265135,13.109999656677244,13.210000038146973,39687.0,0.012839885138426155,1.4285748345544091,-0.34482730271270945,34.78261410401274,31.679772180297217,0.19784898054444966,0.4350216674298917,0.7832124317315206,0.10552239443596179,19.256924241770747,0.3400001525878906,-0.5403063231411558,-0.35950007438659703,-0.9508937594184133,0.23189361064521918,-0.6551969169025043,-0.06380323187068981,0.9591235028312539,37.62376518088637,-2.555195018931265,0.295696842515908,10,0.125,0.5399999618530273,1.1800000667572021,0.6500000953674316,-0.15999984741210938,3,0.06263983312050492,1.724138157829815,13.239999771118164,1.1363624048628713,13.699999809265135,1.7272711509534726,13.739999771118164,0.06263983312050492
306,2008-10-03,13.4399995803833,13.600000381469727,13.220000267028807,13.449999809265135,51833.0,0.002237116578116982,1.451602781025053,-0.0500011920940235,37.3873794536478,32.90709666370697,0.13326558189026727,0.3521963063332336,0.7458533877365205,0.09241619107693566,21.051696328456938,0.38000011444091975,-0.4886973528954144,-0.28450031280517507,-0.8281518538665829,0.2591512282562327,-0.556326083335879,-0.012674542274471179,0.8755588251691755,40.59403509898371,1.5889061225397612,0.27182577053070395,10,0.0950002670288086,0.5100002288818359,1.1775002479553223,0.6200003623962402,-0.009999275207521308,4,0.06919645343837555,1.4285748345544091,13.40999984741211,1.724138157829815,13.239999771118164,1.1363624048628713,13.699999809265135,0.06919645343837555
307,2008-10-06,13.43000030517578,13.449999809265135,13.119999885559082,13.119999885559082,29925.0,-0.0007439937142643682,-1.1290288839872031,-30.999332443263004,38.604654463773215,34.76264052165561,0.10579222381529085,0.31950785646263924,0.7572520357169168,0.11830466151051588,22.86264014795496,0.3299999237060529,-0.41955192519786877,-0.25699958801269673,-0.7710178393754603,0.25701866335006684,-0.5140087136940785,9.537668685055678e-06,0.8341357534734453,39.60400807506993,1.1798643562096274,0.25700912568138196,10,0.1049995422363299,0.48499965667724965,1.1874995231628436,0.6299996376037615,-0.3299999237060529,0,0.04244226968517251,1.451602781025053,13.4399995803833,1.4285748345544091,13.40999984741211,1.724138157829815,13.239999771118164,0.04244226968517251
308,2008-10-07,13.029999732971193,13.550000190734865,12.630000114440918,13.239999771118164,50060.0,-0.029784107454594033,1.2168653103057563,-0.6774185609381663,38.42592510830388,36.446928347114,0.46362257203536217,0.6703956596028267,1.1501642442902646,0.5328281158572459,25.060911940787005,0.9200000762939471,-0.4137042065826009,-0.6040001392364491,-1.1599403253331442,-0.048059953139754086,-0.8819702322847967,-0.3260300461881016,1.18477087265091,33.61342517460671,-9.271610550893435,0.2779700930483472,10,0.3050003051757795,0.6850004196166974,1.6249999999999982,1.0300002098083478,-0.07999992370605824,1,0.07444361373042185,-1.1290288839872031,13.43000030517578,1.451602781025053,13.4399995803833,1.4285748345544091,13.40999984741211,0.07444361373042185
309,2008-10-08,13.300000190734865,13.649999618530273,12.0,13.0,173140.0,0.020721447682033434,2.3000023841880646,-1.4285720773293695,45.83333830038592,38.8053733246275,0.16031547307053273,0.36060200036732937,0.8676848382370803,0.2798663793753544,27.33369024125022,1.6499996185302734,-0.3918456717647931,-0.29699969291686834,-0.8374517086701427,0.24345232283640605,-0.5672257007935055,-0.026773685040231143,0.8196841854163672,78.78790856284148,32.272079423335185,0.2702260078766372,10,-0.2800002098083514,0.09999990463256658,1.3549995422363263,0.759999752044676,-0.05000019073486506,2,0.037593984423272,1.2168653103057563,13.029999732971193,-1.1290288839872031,13.43000030517578,1.451602781025053,13.4399995803833,0.037593984423272
310,2008-10-09,12.899999618530273,13.600000381469727,12.75,13.600000381469727,14799.0,-0.030075230561518507,1.4285698715538335,-2.3333343929707753,33.33333333333336,38.58090502799597,0.5438242462910594,0.718691514891109,1.2377283313778413,0.6947526695117503,29.649270366314873,0.8500003814697266,-0.35795638377549643,-0.6470002651214593,-1.25074652440051,-0.04325400584240846,-0.9488733947609838,-0.34512713548193474,1.0501100075288594,54.54544403664422,7.230008408014889,0.30187312963952506,10,0.12000036239624023,0.5000004768371582,1.7675001621246338,1.1600003242492676,0.6000003814697266,3,0.04651165885368336,2.3000023841880646,13.300000190734865,1.2168653103057563,13.029999732971193,-1.1290288839872031,13.43000030517578,0.04651165885368336
311,2008-10-10,12.5,12.510000228881836,11.800000190734865,12.399999618530273,42700.0,-0.031007723283626443,10.833251211952605,-0.14285753211154162,28.911572349158945,37.19560152623991,0.8620314629405375,1.0454925258768295,1.6031499634334985,1.109379206473573,32.45328894942917,1.0999994277954084,-0.34258346420961594,-0.9664999008178707,-1.6745075440688808,-0.2584922575668607,-1.3205037224433767,-0.6124960791923648,1.2941008559744027,37.83783923108046,-9.735769455412893,0.35400382162550537,10,0.4200000762939453,0.7000002861022949,2.1674997806549072,1.559999942779541,0.5299997329711932,4,0.06000000000000005,1.4285698715538335,12.899999618530273,2.3000023841880646,13.300000190734865,1.2168653103057563,13.029999732971193,0.06000000000000005
312,2008-10-13,12.75,13.399999618530273,12.300000190734865,12.300000190734865,62457.0,0.020000000000000018,-3.8888884179384404,4.499980926586414,35.94771995513371,36.569330793913025,0.5105181975730293,0.73471322317131,1.3246326224678633,0.8780034242912951,33.7231671198983,1.0999994277954084,-0.3108348891013524,-0.6539999008178707,-1.3840583210943027,0.07605851945856124,-1.0190291109560867,-0.28897069067965475,0.8500003814697266,51.35135692432201,1.8382649018327797,0.36502921013821604,10,0.05999994277954279,0.4349999427795428,1.8174998760223389,1.309999942779541,0.14999961853027344,0,0.053333357268688486,10.833251211952605,12.5,1.4285698715538335,12.899999618530273,2.3000023841880646,13.300000190734865,0.053333357268688486
313,2008-10-14,13.050000190734865,13.40999984741211,12.300000190734865,12.600000381469727,59016.0,0.023529426724303137,-1.1142846762730452,1.000000000000008,41.492542837052696,37.191008878311365,0.12138407755264957,0.3859824541160961,1.015132113949539,0.5964852834245082,35.457394726730094,1.1099996566772443,-0.31467582908353364,-0.31049971580505265,-1.0143081204201216,0.39330868881001635,-0.6624039181125863,0.041404486502480964,0.3700001716613759,67.56758846620777,15.801684735753398,0.3519042023075345,10,-0.3250002861022967,0.13499975204467773,1.4824998378753644,1.009999752044676,0.3999996185302699,1,0.003831432184220107,-3.8888884179384404,12.75,10.833251211952605,12.5,1.4285698715538335,12.899999618530273,0.003831432184220107
314,2008-10-15,12.5,12.979999542236328,12.199999809265135,12.510000228881836,138137.0,-0.04214560786944277,-1.5573736148285173,-0.02222274026774939,38.082195216840695,37.55762900195891,0.6206437340363884,0.9010589173947032,1.5413079669740242,1.1573264606498022,36.90801449091751,0.8500003814697301,-0.36135283168013466,-0.8089999198913578,-1.6052516269778572,-0.012748212804858383,-1.2071257734346066,-0.41087406634810897,0.9099998474121094,38.88887417169415,-15.708452160335085,0.39812585354324964,10,0.22499990463256836,0.6849999427795428,2.0299999713897705,1.559999942779541,0.8999996185302734,2,0.03599998474121069,-1.1142846762730452,13.050000190734865,-3.8888884179384404,12.75,10.833251211952605,12.5,0.03599998474121069
315,2008-10-16,12.75,13.0,12.479999542236328,12.609999656677244,125249.0,0.020000000000000018,-1.5999985694905718,-13.999713904253468,38.41961357221446,37.67232168179965,0.2985756852066874,0.6239817259253471,1.2750555073290215,0.9155797824577974,37.58335011489793,0.5200004577636719,-0.4064207902665018,-0.5214999198913581,-1.3498724002810754,0.3068725604983591,-0.9356861600862167,-0.10731367969649952,0.6599998474121094,59.00621191595577,6.337145323373079,0.41418624019485906,10,-0.02500009536743164,0.4349999427795428,1.75,1.4499998092651367,0.6899995803833008,3,0.03921568627450989,-1.5573736148285173,12.5,-1.1142846762730452,13.050000190734865,-3.8888884179384404,12.75,0.03921568627450989
316,2008-10-17,12.81999969482422,13.0,12.619999885559082,13.0,41755.0,0.005490172143076011,3.2222163353537066,-1.2857133125795857,37.222222516566156,37.51871813210998,0.14681988909007337,0.5067159648875634,1.191860696147172,0.8522485276714331,38.295181715164766,0.38000011444091797,-0.39951406943972323,-0.40500020980834783,-1.2246406557496616,0.41464023613296597,-0.8148204327790047,0.004820013162309067,0.42900018692016495,51.23965834815753,4.193610441511716,0.4098202229706571,10,-0.09499979019165217,0.36500024795532227,1.6550002098083478,1.4100003242492658,0.8000001907348615,4,0.053042146752180885,-1.5999985694905718,12.75,-1.5573736148285173,12.5,-1.1142846762730452,13.050000190734865,0.053042146752180885
317,2008-10-20,12.899999618530273,13.109999656677244,12.899999618530273,12.989999771118164,10279.0,0.006240243807365431,-3.6666596024244082,0.5000000000000049,39.01098742748215,37.58372505646312,-0.018178541578649288,0.3800437223239985,1.088039922788914,0.7800886243169813,38.69973077098135,0.2899999618530238,-0.40316175262846343,-0.2830002784729011,-1.0772188614875677,0.5112183045417655,-0.6801095699802353,0.1141090130344331,-1.0999994277954084,57.85122208236757,12.573181856465084,0.39710929150733354,10,-0.17499971389770508,0.28500032424926935,1.575000286102295,1.330000400543213,0.37000083923339844,0,0.0100775285492396,3.2222163353537066,12.81999969482422,-1.5999985694905718,12.75,-1.5573736148285173,12.5,0.0100775285492396
318,2008-10-21,12.5600004196167,13.40999984741211,12.15999984741211,12.880000114440918,88091.0,-0.02635652782696063,-1.2321411845647927,3.5555461365659307,40.34091694172861,36.9734560166123,0.2773012695356556,0.6717892846439,1.4059015395617607,1.1241142870152583,39.158185783895846,1.25,-0.430063878792744,-0.5704995155334469,-1.3844430843517728,0.24344405328487895,-0.9774712999426107,-0.1635277311242831,-0.7338002395629868,32.00004577636719,-15.698857043627001,0.40697178440916326,10,0.1399998664855957,0.6249995231628436,1.8449995517730713,1.669999599456787,0.6899995803833008,1,0.027069999009120327,-3.6666596024244082,12.899999618530273,3.2222163353537066,12.81999969482422,-1.5999985694905718,12.75,0.027069999009120327
319,2008-10-22,12.850000381469727,12.93000030517578,12.300000190734865,12.40999984741211,47477.0,0.02308916816595752,1.0999990463262905,-1.375002980235081,42.30769835381115,37.970607685554285,-0.0930267578664079,0.3385002096885188,1.1008683249062408,0.8395486669771337,39.059180571197096,0.6300001144409144,-0.45868851698152113,-0.24199957847595144,-1.0309121503978567,0.5469129934459538,-0.636455864436904,0.15245670748500117,-0.9604482147216782,55.200042724609375,5.969484084866437,0.3944562859609522,10,-0.24500036239624023,0.33499956130981623,1.549999475479126,1.3799996376037598,0.6799993515014666,2,0.04669256108821873,-1.2321411845647927,12.5600004196167,-3.6666596024244082,12.899999618530273,3.2222163353537066,12.81999969482422,0.04669256108821873
320,2008-10-23,12.649999618530273,12.949999809265135,12.460000038146973,12.550000190734865,35969.0,-0.01556426124530419,-2.500001702991462,0.22727115095345238,39.63254757420075,39.16182715500337,0.07574784582403638,0.5078314367670878,1.285458500235947,1.044514632903084,39.34811259045857,0.4899997711181623,-0.4650303972319296,-0.40600032806396413,-1.207115313317873,0.39511465718994465,-0.8065578206909194,-0.005442835437008853,-0.6996295445556626,39.199981689453125,-10.663557822795141,0.4005574926269545,10,0.13500022888183594,0.5350003242492694,1.6150002479553223,1.6500000953674316,0.8700008392333984,3,0.059288539337295054,1.0999990463262905,12.850000381469727,-1.2321411845647927,12.5600004196167,-3.6666596024244082,12.899999618530273,0.059288539337295054
321,2008-10-24,12.489999771118164,12.729999542236328,11.710000038146973,12.600000381469727,62863.0,-0.012648209663005394,4.513526749353046,-1.1000123978370737,38.13130936079275,39.4044482000766,0.2617005967171657,0.6117750538881666,1.4201337212142207,1.205406273016834,39.92127889592864,1.0199995040893555,-0.5182364846556506,-0.5105001449584954,-1.306714140371847,0.2857138504548562,-0.9086071426651721,-0.1123931472518187,0.9200000762939453,45.88234238145967,-5.060890513068053,0.3981069977066761,10,0.07000017166137695,0.5400004386901855,1.572500228881836,1.7800002098083496,1.1100006103515625,4,0.07606083480176773,-2.500001702991462,12.649999618530273,1.0999990463262905,12.850000381469727,-1.2321411845647927,12.5600004196167,0.07606083480176773
322,2008-10-27,12.800000190734865,12.800000190734865,12.25,12.270000457763672,34862.0,0.02481988993575035,1.0754734635489227,-4.818152656401736,47.02843033127239,40.01954681054545,-0.04521641075117522,0.24004887745279468,1.0911125418502294,0.8898064124295555,41.02987828471889,0.5500001907348651,-0.4970908929916842,-0.15349974632263041,-0.8732152741217654,0.5662157814765045,-0.5133575102221979,0.20635801757693706,0.5759996604919415,64.11766322838999,10.528657640067685,0.3598577638995673,10,-0.24000024795532404,0.07499980926513494,1.262499809265135,1.4699997901916486,0.6999998092651349,0,0.06406247520353658,4.513526749353046,12.489999771118164,-2.500001702991462,12.649999618530273,1.0999990463262905,12.850000381469727,0.06406247520353658
323,2008-10-28,13.489999771118164,13.489999771118164,12.579999923706055,12.760000228881836,105165.0,0.05390621641417992,1.4931518302719933,1.3773583208125983,52.21444734350569,41.58979704684156,-0.7445341085692014,-0.4916997440111288,0.3868165031929305,0.20167563532653077,40.96105015316719,0.9099998474121094,-0.40166558920846107,0.5469998359680179,-0.13182571428727385,1.2258253862233097,0.20758706084037115,0.8864126110956647,-1.7799997329711914,100.0,47.54962386366587,0.33941277512764634,10,-0.8899998664855957,-0.6149997711181641,0.5725002288818359,0.7800002098083496,0.15000057220459162,1,-0.016308325951606473,1.0754734635489227,12.800000190734865,4.513526749353046,12.489999771118164,-2.500001702991462,12.649999618530273,-0.016308325951606473
324,2008-10-29,14.489999771118164,14.489999771118164,13.350000381469727,13.399999618530273,247807.0,0.0741289856906433,1.0917417065343304,1.4931518302719933,66.25767230108184,44.682914683382386,-1.6009209206445458,-1.4685443444749637,-0.6216350787579472,-0.7843944442337083,40.12576494912846,1.1399993896484375,-0.31683003770788076,1.484499835968018,0.5203318885540504,2.4486677833819854,1.002415862261035,1.9665838096750008,-2.744399738311767,100.0,45.83946257721067,0.4820839737069836,10,-1.3899998664855957,-1.3899998664855957,-0.42749977111816406,-0.2199997901916504,-0.75,2,-0.08557624504520445,1.4931518302719933,13.489999771118164,1.0754734635489227,12.800000190734865,4.513526749353046,12.489999771118164,-0.08557624504520445
325,2008-10-30,14.25,14.4399995803833,14.149999618530273,14.4399995803833,107755.0,-0.016563131463710468,2.0526379191784327,-0.17431151723437988,68.49894470785303,48.158106037969816,-1.2580694674211355,-1.2252040647235987,-0.4004646990509517,-0.5299625394555214,39.24533989474494,0.3400001525878906,-0.27234862174619323,1.2025000572204583,0.10077180569721733,2.304228308743699,0.6516359314588378,1.7533641829820787,-2.3946239776611318,91.36691387874133,33.689998983266904,0.5508641257616201,10,-1.1500000953674316,-1.1500000953674316,-0.22749996185302734,-0.019999980926513672,-0.8000001907348651,3,-0.050526334528337324,1.0917417065343304,14.489999771118164,1.4931518302719933,13.489999771118164,1.0754734635489227,12.800000190734865,-0.050526334528337324
326,2008-10-31,14.369999885559082,14.619999885559082,14.199999809265135,14.300000190734865,171760.0,0.008421044600637417,-2.111106401616271,-0.3684202601026865,67.60869659863718,51.33562927920926,-1.2684733494195548,-1.34069649974756,-0.5447353661989851,-0.6337279443793609,38.80357385475793,0.4200000762939471,-0.1576831013672173,1.2759999275207523,0.034839221125524844,2.5171606339159798,0.6554195743231386,1.896580280718366,-2.409238913269043,89.45147628388914,29.694899472561886,0.6205803531976136,10,-1.2049999237060547,-1.2049999237060547,-0.3474998474121094,-0.1399998664855957,-0.569999694824217,4,-0.05915096969830913,2.0526379191784327,14.25,1.0917417065343304,14.489999771118164,1.4931518302719933,13.489999771118164,-0.05915096969830913
327,2008-11-03,14.0,14.289999961853027,13.90999984741211,14.199999809265135,83054.0,-0.02574807853206096,1.0,-2.8571525885559055,60.17130607866403,53.539005849979866,-0.8113515250916858,-0.9758357602149985,-0.21025368223583207,-0.25107701477883815,38.29348811212483,0.46000003814697266,-0.0621626745464674,0.877500057220459,-0.4209990262054948,2.1759991406464128,0.228250515507483,1.526749598933435,-1.879684692913818,69.60784817878589,10.391551019749784,0.6492495417129769,11,-0.8350000381469727,-0.8350000381469727,0.022500038146972656,0.23000001907348633,-0.4200000762939453,0,-0.028571401323590928,-2.111106401616271,14.369999885559082,2.0526379191784327,14.25,1.0917417065343304,14.489999771118164,-0.028571401323590928
328,2008-11-04,14.0,14.149999618530273,13.90999984741211,13.949999809265135,31225.0,0.0,-2.692300920661703,-0.2500011920940435,68.20388821452678,56.416360278948275,-0.6544264407560973,-0.9480465982486592,-0.2361880672931882,-0.24005391571720125,36.92647472012292,0.23999977111816406,0.040856713230496666,0.8290000438690193,-0.5261755646063442,2.1841756523443827,0.15141223963133754,1.506587848106701,-1.7297036182054448,51.1810923104534,-10.168344103229927,0.677587804237682,11,-0.8350000381469727,-0.8350000381469727,0.022500038146972656,0.23000001907348633,-0.14000034332275568,1,-0.0357142857142857,1.0,14.0,-2.111106401616271,14.369999885559082,2.0526379191784327,14.25,-0.0357142857142857
329,2008-11-05,13.800000190734865,14.0,13.529999732971193,14.0,38470.0,-0.014285700661795353,3.7000071525641767,-3.9999809265862534,62.899269232184174,59.00155157427976,-0.3413994095720607,-0.7469646840664428,-0.05917853354582192,-0.030082087845682892,34.88886892745301,0.4700002670288068,0.1336316026571467,0.604000234603884,-0.7793503622925453,1.9873508315003132,-0.08767506384432977,1.2956755330520977,-1.3887215987144383,24.770680730881935,-35.35188309050365,0.6916752984482145,11,-0.6350002288818377,-0.6350002288818377,0.12249994277953924,0.42999982833862127,-0.15999984741210938,2,-0.011594191681209676,-2.692300920661703,14.0,1.0,14.0,-2.111106401616271,14.369999885559082,-0.011594191681209676
330,2008-11-06,13.5,13.699999809265135,13.460000038146973,13.579999923706055,22353.0,-0.021739143955684992,-1.9999999999999778,0.4000000000000036,57.90698169565984,61.1988485003761,0.1026476423445768,-0.4213099987852633,0.207423765495232,0.27505343099768,32.775484250921636,0.3400001525878924,0.24614080987188913,0.27400002479553187,-1.1083457659841205,1.6563458155751842,-0.4171728705942943,0.965172920185358,-0.9561981303672535,3.448273027127105,-55.41034619813883,0.6911728953898258,11,-0.06500005722045898,-0.33500003814697266,0.32249999046325684,0.7149996757507324,0.39999961853027344,3,0.017777760823567634,3.7000071525641767,13.800000190734865,-2.692300920661703,14.0,1.0,14.0,0.017777760823567634
331,2008-11-07,13.25,13.81999969482422,13.25,13.59000015258789,49004.0,-0.01851851851851849,-2.3529378765609503,4.250005960470162,53.91499368270675,61.96402220609103,0.527235344867405,-0.11830657962218183,0.414629424145204,0.5257534046102545,29.79721950264267,0.5699996948242205,0.3322084564473826,-0.013499975204467773,-1.352946403853874,1.3259464534449386,-0.6832231895291709,0.6562232391202354,-0.5816262494116735,0.0,-56.54939538339106,0.6697232143247036,11,0.34999990463256836,-0.08500003814697266,0.49249982833862305,0.9649996757507324,0.39999961853027344,4,0.01509432522755727,-1.9999999999999778,13.5,3.7000071525641767,13.800000190734865,-2.692300920661703,14.0,0.01509432522755727
332,2008-11-10,13.43000030517578,13.489999771118164,13.300000190734865,13.420000076293945,42694.0,0.0135849286925116,1.9230893378522842,-0.02941242468780682,60.09280511434907,62.839395291740296,0.49841186289575035,-0.2579775574336143,0.2033601951909354,0.3527760301710483,29.0956849661846,0.23999977111816406,0.4609275290259198,0.132500314712523,-1.186428645259122,1.451429274684168,-0.5269641652733004,0.7919647946983464,-0.6445289864892079,20.00004238554294,-38.016586667224075,0.6594644799858225,11,0.5049996376037615,-0.26500034332275213,0.3124995231628436,0.784999370574953,0.15999984741211115,0,0.027550251463247744,-2.3529378765609503,13.25,-1.9999999999999778,13.5,3.7000071525641767,13.800000190734865,0.027550251463247744
333,2008-11-11,13.100000381469727,13.399999618530273,12.949999809265135,13.399999618530273,19621.0,-0.024571847818862236,2.0000063578449567,-29.9992370780141,52.87356296639604,61.35227203233076,0.8574417494864122,0.08006530856510707,0.49245380724511456,0.687152888854385,28.54813449857704,0.48000049591064453,0.6150124477188079,-0.19999961853027415,-1.5171416242724334,1.117142387211885,-0.8585706214013538,0.45857138434080547,-0.2044573487708039,14.285766186348074,-42.2659477311786,0.65857100287108,11,0.6849994659423828,0.06499958038330078,0.6249995231628418,1.1149992942810059,0.21000003814697266,1,0.0366411853632691,1.9230893378522842,13.43000030517578,-2.3529378765609503,13.25,-1.9999999999999778,13.5,0.0366411853632691
334,2008-11-12,12.949999809265135,13.109999656677244,12.869999885559082,13.0,23031.0,-0.01145042502569471,-1.2857116906825867,0.16666772630749674,53.488374156136864,59.68443085991785,0.8560425204488045,0.27985564563012666,0.5963826172828899,0.8448540478573143,27.88899459919365,0.2399997711181623,0.7091612378729604,-0.3725001811981219,-1.646778073118611,0.9017777107223672,-1.0096391271583656,0.2646387647621218,1.670000076293947,8.42104629136041,-48.24664870130479,0.6371389459602443,11,0.7950000762939471,0.2150001525878924,0.5750002861022967,1.0650000572204608,0.2600002288818377,2,0.0702702595224014,2.0000063578449567,13.100000381469727,1.9230893378522842,13.43000030517578,-2.3529378765609503,13.25,0.0702702595224014
335,2008-11-13,13.25,13.369999885559082,12.800000190734865,12.949999809265135,29129.0,0.023166038235786557,1.111110129964619,-5.999980926586254,58.55856010660531,58.67886013858097,0.44619732766384956,0.02027430155691512,0.2557482106943372,0.5492676255543714,27.045130209215923,0.569999694824217,0.7382745125350585,-0.09749999046325719,-1.3437976403268799,1.1487976594003655,-0.7206488153950676,0.5256488344685533,1.334999885559082,44.11764980875063,-13.339533557326334,0.6231488249318109,11,0.2950000762939453,-0.08500003814697266,-0.039999961853027344,0.4499998092651367,-0.26000022888183594,3,0.029433988175302295,-1.2857116906825867,12.949999809265135,2.0000063578449567,13.100000381469727,1.9230893378522842,13.43000030517578,0.029433988175302295
336,2008-11-14,13.5,13.5,12.699999809265135,13.380000114440918,19151.0,0.018867924528301883,12.333349227920461,0.39999936421752424,57.9908651937842,58.43658892914989,0.06683847137687593,-0.18569015854970417,-0.02121313229563704,0.30358322027590745,26.05872597229353,0.8000001907348651,0.6075958259396188,0.1184999942779541,-1.1040817754571997,1.3410817640131079,-0.4927908905896228,0.729790879145531,1.0135998977661131,100.0,41.593119620788954,0.6112908848675768,11,-0.07500028610229492,-0.33500003814697266,-0.28999996185302734,0.19999980926513672,-0.5,4,0.029629601372612946,1.111110129964619,13.25,-1.2857116906825867,12.949999809265135,2.0000063578449567,13.100000381469727,0.029629601372612946
337,2008-11-17,13.029999732971193,13.34000015258789,13.029999732971193,13.149999618530273,10110.0,-0.03481483459472645,-4.166678587607114,-0.9999999999999852,44.47115445234003,55.79961851112913,0.4299926187721894,0.3104665350797795,0.42096652554663017,0.7787226431546213,25.32234629602333,0.4700002670288068,0.4626805264454745,-0.3580002784728986,-1.5711492205945667,0.8551486636487695,-0.9645747495337318,0.24857419258793456,1.3747841594848609,41.24998062849542,-11.404252824407017,0.606574471060834,11,0.3200001716613752,0.13500022888183416,0.030000448226926935,0.5700001716613752,-0.4799995422363281,0,0.04758249411089621,12.333349227920461,13.5,1.111110129964619,13.25,-1.2857116906825867,12.949999809265135,0.04758249411089621
338,2008-11-18,12.899999618530273,13.229999542236328,12.899999618530273,13.119999885559082,26698.0,-0.009976985196090693,-1.9999956651220052,1.833337306980135,25.835870666725413,51.68146311496705,0.43309285419157995,0.4924950364580649,0.5239632352367654,0.9083679951849142,23.70348758121972,0.3299999237060547,0.3012444352729702,-0.5050003528594971,-1.6781652379878444,0.6681645322688503,-1.0915827954236708,0.08158208970467662,1.402497228934326,24.999970197684885,-20.77036926795473,0.5865824425641741,11,0.3600001335144043,0.2650003433227539,0.09750032424926935,0.7000002861022949,0.3000001907348615,1,0.05348841507456026,-4.166678587607114,13.029999732971193,12.333349227920461,13.5,1.111110129964619,13.25,0.05348841507456026
339,2008-11-19,13.449999809265135,13.449999809265135,12.899999618530273,13.199999809265135,25653.0,0.04263567496116916,3.400001525878892,-1.1363622570842744,38.88889036060794,49.56834185551684,-0.19196294727953855,-0.010803872278222215,-0.045594159484942054,0.3647204416818166,21.822234141547497,0.5500001907348615,0.21172362348570495,0.014999866485593927,-1.1287244977593982,1.158724230730586,-0.5568623156369021,0.58686204860809,0.7563472159074962,93.74997764826333,51.527052743910545,0.5718621821224962,11,-0.1900000572204572,-0.2849998474121076,-0.49499988555908025,0.15000009536743342,0.810000419616701,2,-0.010408876701395675,-1.9999956651220052,12.899999618530273,-4.166678587607114,13.029999732971193,12.333349227920461,13.5,-0.010408876701395675
340,2008-11-20,13.399999618530273,13.489999771118164,12.989999771118164,13.489999771118164,29418.0,-0.003717486352707522,10.111092273131861,-0.3600006103515625,36.26062583159415,47.606745427615444,-0.17616521220165282,0.10357576057689855,-0.01162208647988372,0.41909061810136095,19.86451233999562,0.5,0.07847116883199234,-0.07250032424926722,-1.1554179490624392,1.0104173005639048,-0.6139591366558541,0.46895848815731966,0.7159665736879077,87.4999552965271,49.13399342387699,0.541458812406586,11,-0.2999997138977051,-0.2349996566772461,-0.44499969482421875,0.20000028610229492,1.2000007629394531,3,-0.014179073566581213,3.400001525878892,13.449999809265135,-1.9999956651220052,12.899999618530273,-4.166678587607114,13.029999732971193,-0.014179073566581213
341,2008-11-21,13.4399995803833,13.630000114440918,13.239999771118164,13.43000030517578,53406.0,0.0029850718650552555,1.0,-0.11110286949520899,41.24999813735584,45.51310020794953,-0.20828256754126429,0.14587571558189083,-0.07428579273815572,0.3878890670400139,16.92050287743055,0.3900003433227539,-0.019332618620456543,-0.08000035285949636,-1.0599036745658914,0.8999029688468987,-0.5699520137126939,0.40995130799370116,0.591008628857697,73.97254726236869,37.92435414214414,0.48995166085319747,11,-0.27499961853027344,-0.27499961853027344,-0.4849996566772461,0.16000032424926758,1.3600006103515643,4,-0.03348212971092246,10.111092273131861,13.399999618530273,3.400001525878892,13.449999809265135,-1.9999956651220052,12.899999618530273,-0.03348212971092246
342,2008-11-24,13.619999885559082,13.65999984741211,13.43000030517578,13.630000114440918,75389.0,0.013392880267534046,5.571444141689424,-1.0000953743441237,44.3786998943905,44.56922653328225,-0.4006273778644278,0.032103521820680214,-0.2717793401075248,0.2160668079758743,13.986345280775831,0.2299995422363299,-0.07243003666317804,0.05899996757507253,-0.8608375873922807,0.9788375225424257,-0.4009188099086032,0.5189187450587482,0.3311478196833644,94.73684870965394,58.09942369897243,0.4599187774836764,11,-0.440000057220459,-0.4549999237060547,-0.6649999618530273,-0.019999980926513672,0.5100002288818359,0,-0.045521284197399425,1.0,13.4399995803833,10.111092273131861,13.399999618530273,3.400001525878892,13.449999809265135,-0.045521284197399425
343,2008-11-25,13.270000457763672,13.550000190734865,13.119999885559082,13.460000038146973,28115.0,-0.02569746187490829,1.32432669283686,18.999523173755485,42.49292511768954,43.34750997345476,-0.026795287848205618,0.38448903233254583,0.058878180033582694,0.5668632444220503,12.801991100260812,0.5,-0.09673174103895654,-0.2799994945526123,-1.208631769614252,0.6486327805090273,-0.7443156320834312,0.1843166429782066,0.6060783737201358,48.68430628998215,10.110181075788269,0.46431613753081963,11,-0.09000062942504883,-0.10500049591064453,-0.3150005340576172,0.3299994468688965,0.029999732971193183,1,-0.054257742440963375,5.571444141689424,13.619999885559082,1.0,13.4399995803833,10.111092273131861,13.399999618530273,-0.054257742440963375
344,2008-11-26,13.25,13.449999809265135,13.06999969482422,13.199999809265135,21037.0,-0.0015071934494147454,-1.4516103230490516,-0.26315947979461757,46.153848411062135,41.969208673949964,0.044963854872364095,0.32341006613877,0.07147833513691992,0.590905602380337,13.433427436693112,0.3800001144409144,-0.16972427579752214,-0.2379999637603767,-1.0620746124335714,0.586074684912818,-0.6500372880969749,0.17403736057622154,0.5555140901506874,38.805999891822026,-4.037344541840014,0.41203732433659745,11,-0.07000017166137695,-0.08500003814697266,-0.30749988555908203,0.34999990463256836,0.10000038146972656,2,-0.0037735993007445012,1.32432669283686,13.270000457763672,5.571444141689424,13.619999885559082,1.0,13.4399995803833,-0.0037735993007445012
345,2008-11-27,13.529999732971193,13.970000267028807,13.300000190734865,13.300000190734865,21074.0,0.021132055318580534,-4.8260992154976226,4.59997329722084,54.26828647780632,41.55558881661909,-0.21360376032550477,-0.014014516045312675,-0.2118535283194305,0.3145412573993074,13.685624035683341,0.7200002670288068,-0.17424013450388998,0.07799978256225693,-0.6648142527388199,0.8208138178633337,-0.2934072350882815,0.44940680021279533,-0.8299999237060582,51.111082854112496,2.7306813568510435,0.37140701765053835,11,-0.09499979019165217,-0.36499977111816584,-0.6349997520446795,0.07000017166137518,0.26000022888183416,3,0.053954213622910085,-1.4516103230490516,13.25,1.32432669283686,13.270000457763672,5.571444141689424,13.619999885559082,0.053954213622910085
346,2008-11-28,13.520000457763672,13.989999771118164,13.520000457763672,13.989999771118164,13836.0,-0.0007390447453708981,1.0,-2.0434793425439106,51.44694750683214,42.330676933784886,-0.22402800282845092,-0.07479490288837809,-0.21343075763567398,0.3219274889927384,14.231183566365345,0.4699993133544922,-0.16852706779187798,0.11050047874450719,-0.4959031594794556,0.71690411696847,-0.19270134036747422,0.4137022978564886,-0.7946006393432636,48.913122350184935,-2.9309137739402047,0.3032018191119811,11,-0.07500076293945312,-0.35500049591064453,-0.5350005626678467,0.07999944686889648,0.4699993133544922,4,0.07988164845703682,-4.8260992154976226,13.529999732971193,-1.4516103230490516,13.25,1.32432669283686,13.270000457763672,0.07988164845703682
347,2008-12-01,13.600000381469727,13.710000038146973,13.380000114440918,13.710000038146973,22229.0,0.005917153919925866,5.000017339587145,0.23404216464095123,58.74125687579027,45.98683095701432,-0.23989826179462348,-0.19636608603112826,-0.3039938756182856,0.24486268713719284,14.47386419869387,0.3299999237060547,-0.21049341427706914,0.21050038337707555,-0.3374711224049243,0.7584718891590754,-0.06348536951392525,0.48448613626807635,-0.8240165649414077,57.608765510163806,0.9719792880952269,0.273985752891,12,-0.1550006866455078,-0.16500043869018555,-0.8050003051757812,-0.045000553131103516,0.39999961853027344,0,0.08823527761809191,1.0,13.520000457763672,-4.8260992154976226,13.529999732971193,-1.4516103230490516,13.25,0.08823527761809191
348,2008-12-02,13.5,13.699999809265135,13.359999656677244,13.649999618530273,10908.0,-0.007352969019469913,1.7200012207031636,1.3636371517994157,59.786478800773416,48.308785228143805,-0.051224134818260936,-0.14308090988969546,-0.2117455583457808,0.34437239941152775,14.744484241308648,0.3400001525878906,-0.2717330520470487,0.13550000190734934,-0.3353996211100956,0.6063996249247943,-0.09994980960137312,0.3709498134160718,-0.6754555452880879,46.73915973006862,-15.335790553747294,0.23544981150872218,12,-0.010000228881835938,0.09999990463256836,-0.7825000286102295,0.05499982833862305,0.30000019073486506,1,0.04666667514377165,5.000017339587145,13.600000381469727,1.0,13.520000457763672,-4.8260992154976226,13.529999732971193,0.04666667514377165
349,2008-12-03,13.640000343322756,13.640000343322756,13.43000030517578,13.630000114440918,50841.0,0.010370395801685639,40.99904634749676,-0.06666836209199714,57.35849545493317,50.652992964070364,-0.180410697195299,-0.31166169775479524,-0.3583533670049821,0.20820327767203928,14.475143903577376,0.2100000381469762,-0.22175292056000373,0.28350033760071014,-0.1609403365344786,0.7279410117358989,0.06128000053311666,0.5057206746683036,-0.7688376759545932,49.275414399385355,-14.448445597742541,0.2222203370675942,12,-0.11000061035156428,0.019999504089353692,-0.9025003910064715,-0.08500051498413264,0.46999931335448863,2,-0.024926696776392143,1.7200012207031636,13.5,5.000017339587145,13.600000381469727,1.0,13.520000457763672,-0.024926696776392143
350,2008-12-04,13.739999771118164,13.75,13.420000076293945,13.600000381469727,26155.0,0.0073313361641051955,3.125002980235081,13.9996185390019,54.79999542236329,52.15854821796009,-0.253798838214939,-0.4139842315052267,-0.4558750093959123,0.10898300644791803,13.998120758315997,0.3299999237060547,-0.08225340611114085,0.37149977684020996,-0.10130941202689137,0.8443089657073113,0.13509518240666019,0.6079043712737597,-0.8240836196000014,60.317467525881774,1.1334558696239085,0.23640459443355025,12,-0.21000003814697266,-0.07999992370605469,-0.6399998664855957,-0.18499994277954102,0.6400003433227539,3,-0.028384235527297963,40.99904634749676,13.640000343322756,1.7200012207031636,13.5,5.000017339587145,13.600000381469727,-0.028384235527297963
351,2008-12-05,13.449999809265135,13.75,13.449999809265135,13.75,13525.0,-0.02110625667277055,1.0000000000000118,-2.142867847411457,59.05172697287281,53.78888456001367,0.04220739186157729,-0.1140815563156643,-0.1741307383046049,0.39744501405305854,13.201767635504785,0.30000019073486506,-0.03380048529578872,0.071499824523924,-0.399211951883343,0.542211600931191,-0.1638560636797095,0.3068557127275575,-0.49112031296297154,23.07694188705072,-36.79034746137073,0.2353558882036334,12,0.07999992370605646,0.21000003814697443,-0.3499999046325666,0.1050000190734881,0.9499998092651385,4,0.02527882211222643,3.125002980235081,13.739999771118164,40.99904634749676,13.640000343322756,1.7200012207031636,13.5,0.02527882211222643
352,2008-12-08,13.800000190734865,13.989999771118164,13.40999984741211,13.989999771118164,0.0,0.026022333563799016,5.1052758383568655,0.6333315319496491,67.71654696301658,56.591509209494454,-0.31243017746081136,-0.45844597451422153,-0.5330032792609991,0.04473287316494989,12.512461888510545,0.5799999237060547,0.0405346691306967,0.40300021171569966,-0.10392460011020255,0.9099250235416019,0.14953780580274945,0.6564626176286499,-0.7998758834400608,69.8413419254836,5.333745813786081,0.25346240591295083,12,-0.27000045776367365,-0.305000305175783,-0.6350002288818377,-0.245000362396242,0.7799997329711896,0,0.013768085344727954,1.0000000000000118,13.449999809265135,3.125002980235081,13.739999771118164,40.99904634749676,13.640000343322756,0.013768085344727954
353,2008-12-09,13.579999923706055,13.90999984741211,13.449999809265135,13.510000228881836,22194.0,-0.015942048115080154,-3.8420920544094046,-0.36842026010269935,52.941179008981386,57.34565705370771,-0.048983201557792455,-0.21148446421570455,-0.32332500313789936,0.2624709405155077,11.30375011025255,0.46000003814697443,0.0845762607257825,0.15899996757507395,-0.3339782797930013,0.6519782149431492,-0.08748915610896368,0.4054890912591116,-0.5402805978583167,29.31036183723737,-30.197108647589598,0.24648912368403744,12,0.06500005722045898,-0.1550002098083496,-0.41499996185302734,-0.02500009536743164,0.560000419616701,1,0.030927840843413268,5.1052758383568655,13.800000190734865,1.0000000000000118,13.449999809265135,3.125002980235081,13.739999771118164,0.030927840843413268
354,2008-12-10,13.859999656677244,13.869999885559082,13.449999809265135,13.449999809265135,19689.0,0.020618537153480165,-1.0487816224564885,5.85716621253406,59.426231910964255,57.918762101836364,-0.2607785096940418,-0.4425010076869693,-0.5957764778112526,-0.018984118898337954,9.923860968724707,0.4200000762939471,0.11254376398853339,0.39349970817565705,-0.08418230153671047,0.8711817178880246,0.1546587033194733,0.6323407130318408,-0.782269113018689,77.58618421701652,20.72649246626918,0.23884100485618415,12,-0.18499994277953924,-0.509999752044676,-0.694999694824217,-0.30499982833862127,0.18000030517578303,2,-0.004328965903940274,-3.8420920544094046,13.579999923706055,5.1052758383568655,13.800000190734865,1.0000000000000118,13.449999809265135,-0.004328965903940274
355,2008-12-11,13.640000343322756,13.93000030517578,13.300000190734865,13.93000030517578,79907.0,-0.015872966724678195,3.3448289469790184,-0.7073172433684634,53.81681000907085,58.18208015764067,-0.026300458919466863,-0.20215009720182486,-0.37611013771311796,0.19970283857128202,8.89354007614285,0.6300001144409144,0.17359250254539305,0.15400037765503072,-0.3182797872617922,0.6262805425718536,-0.08213970480337984,0.3901404601134413,-0.5257790305658165,49.275414399385355,-5.195737464345342,0.23614008245841142,12,0.004999637603757989,-0.2950005531311053,-0.47500038146972834,-0.28500032424926935,0.5399999618530238,3,0.03445742679798158,-1.0487816224564885,13.859999656677244,-3.8420920544094046,13.579999923706055,5.1052758383568655,13.800000190734865,0.03445742679798158
356,2008-12-12,13.899999618530273,13.899999618530273,13.449999809265135,13.5,35708.0,0.01906152996064958,1.2500011920940413,-1.379309210850859,55.18518426944782,57.786960979158174,-0.25337313933714967,-0.4539185440966129,-0.6343951660949223,-0.0649003651505069,8.085279613565008,0.4499998092651385,0.2300256142316499,0.3939996719360348,-0.11335266264929622,0.9013520065213658,0.1403235046433693,0.6476758392287003,-0.7507471674388846,86.95649169266234,36.02634318277737,0.25367616729266523,12,-0.25499963760375977,-0.554999828338623,-0.5999996662139893,-0.6049995422363281,0.4600000381469709,4,0.034532410725446994,3.3448289469790184,13.640000343322756,-1.0487816224564885,13.859999656677244,-3.8420920544094046,13.579999923706055,0.034532410725446994
357,2008-12-15,13.649999618530273,14.100000381469727,13.329999923706055,13.729999542236328,98255.0,-0.017985612004386087,-1.138892200261201,-0.2,57.307680457294424,57.511538940993844,0.004989847750366039,-0.1634692862983229,-0.3852282412102781,0.183466025918257,7.4265961409242935,0.7700004577636719,0.2296959667594809,0.11299967765808105,-0.34528547109298025,0.5712848264091424,-0.11614289671744871,0.3421422520336108,-0.46711727463781294,43.749918043632846,-7.1559712744996204,0.2291425743755306,12,0.050000667572021484,-0.2499995231628418,-0.2674996852874756,-0.3599996566772461,0.6700000762939471,0,0.054945056480576904,1.2500011920940413,13.899999618530273,3.3448289469790184,13.640000343322756,-1.0487816224564885,13.859999656677244,0.054945056480576904
358,2008-12-16,13.59000015258789,13.800000190734865,13.479999542236328,13.6899995803833,32174.0,-0.004395565393344958,-1.000000000000011,1.2499940395298381,56.43940297040933,57.409417553824525,0.08839397614177535,-0.0517810872673774,-0.31388103873751305,0.2395503482220569,6.521654115641027,0.32000064849853693,0.24137429713319136,0.018500185012817028,-0.32816957847844996,0.365169948504084,-0.15483469673281647,0.19183506675845052,-0.3520907264407942,36.24998658895798,-15.517811507935122,0.1733348817456332,12,0.1100001335144043,-0.19000005722045898,-0.040000200271606445,-0.3000001907348633,0.5500001907348651,1,0.07284766445934454,-1.138892200261201,13.649999618530273,1.2500011920940413,13.899999618530273,3.3448289469790184,13.640000343322756,0.07284766445934454
359,2008-12-17,13.3100004196167,13.579999923706055,13.3100004196167,13.489999771118164,53498.0,-0.020603364961542803,-2.000005298209735,1.8000038147190935,45.8333423643487,56.41312276960068,0.35387411709395344,0.2289298203536223,-0.03425747830549852,0.5098155431330902,5.882951897058699,0.2799997329711914,0.2147736955903099,-0.2544995784759525,-0.616800522595959,0.10780136564405396,-0.43565005053595485,-0.07334910641595016,-0.020365536150244168,1.250028312199299,-48.510571348035135,0.18115047206000306,12,0.3899998664855957,0.08999967575073242,0.16499948501586914,-0.05500030517578125,0.6999998092651367,2,0.06235912077679395,-1.000000000000011,13.59000015258789,-1.138892200261201,13.649999618530273,1.2500011920940413,13.899999618530273,0.06235912077679395
360,2008-12-18,13.210000038146973,13.670000076293945,13.210000038146973,13.670000076293945,19451.0,-0.00751317643253735,1.0,2.555564974595084,44.32233370164511,54.77652351724204,0.41436244696735436,0.33093318998431087,0.07709214847886336,0.5931738687661969,5.334150415745061,0.46000003814697266,0.18885585321933007,-0.34499998092651296,-0.7344122862281814,0.04441232437515552,-0.5397061335773472,-0.15029382827567872,0.8900003433227539,0.0,-47.80781246863137,0.19470615265083394,12,0.44500017166137695,0.19000005722045898,0.24499988555908203,0.04500007629394531,0.9899997711181623,3,0.06283118253665676,-2.000005298209735,13.3100004196167,-1.000000000000011,13.59000015258789,-1.138892200261201,13.649999618530273,0.06283118253665676
361,2008-12-19,12.989999771118164,13.609999656677244,12.5,13.609999656677244,90457.0,-0.01665407012819886,2.580644714720596,1.3478257263991502,39.372807711273836,51.62721915593729,0.6283247564497643,0.5433498668298498,0.3190143914928818,0.7954031859840001,5.6678154987462355,1.1099996566772443,0.15502843845712455,-0.5425002574920654,-1.005027507237342,-0.07997300774678884,-0.7737638823647028,-0.311236632619428,1.0922006034851073,30.624978393321424,-15.28448726522402,0.23126362487263824,12,0.3100004196166992,0.3100004196166992,0.36500024795532227,0.2650003433227539,1.4600000381469709,4,0.09160897267322898,1.0,13.210000038146973,-2.000005298209735,13.3100004196167,-1.000000000000011,13.59000015258789,0.09160897267322898
362,2008-12-22,13.0,13.149999618530273,12.5,13.149999618530273,26604.0,0.0007698405741369818,7.666683620919853,0.2419349132540765,41.007190295845,50.30122041003325,0.5508369537577096,0.5107032458098288,0.32344484551070707,0.769425799961283,6.088153251303176,0.6499996185302734,0.11981519161485821,-0.5015000343322757,-1.0191576090595689,0.016157540395017378,-0.7603288216959214,-0.24267124696863007,1.01891235961914,38.46153281849595,-7.039651103091394,0.25882878736364623,12,0.3000001907348633,0.3000001907348633,0.2949998378753662,0.25500011444091797,1.7700004577636719,0,0.10461535820594192,2.580644714720596,12.989999771118164,1.0,13.210000038146973,-2.000005298209735,13.3100004196167,0.10461535820594192
363,2008-12-23,12.550000190734865,13.149999618530273,12.550000190734865,13.0,45575.0,-0.03461536994347192,-1.6666652538152418,3.000006357844933,32.36244706178638,47.29413320456904,0.93800791797314,0.9528498443743612,0.773272447517769,1.2086530962538244,5.93248609235288,0.5999994277954084,0.08080544949307367,-0.9154998302459703,-1.580203066186714,-0.2507965943052266,-1.2478514482163412,-0.5831482122755993,1.4081556744995094,4.273520296959642,-39.06689810705811,0.33235161797037166,12,0.7499999999999982,0.7499999999999982,0.7074997425079328,0.6149997711181623,2.3099994659423793,1,0.14103581491545092,7.666683620919853,13.0,2.580644714720596,12.989999771118164,1.0,13.210000038146973,0.14103581491545092
364,2008-12-29,13.199999809265135,13.199999809265135,12.699999809265135,12.699999809265135,31709.0,0.05179279750211774,1.0,-1.1111115820615949,42.58241491924546,46.04586708347734,0.20622901129465632,0.315065864243012,0.1483809862994132,0.5477192041049239,5.615369803885541,0.6499996185302699,-0.0031693288272975906,-0.26300020217895614,-0.9314815074810916,0.4054811031231793,-0.597240854830023,0.0712404504721107,0.6998298213598648,59.82903962557267,17.866265535320267,0.33424065265106745,12,0.10000038146972834,0.10000038146972834,0.012500047683717597,-0.0349998474121076,1.800000190734865,0,0.07121216270001995,-1.6666652538152418,12.550000190734865,7.666683620919853,13.0,2.580644714720596,12.989999771118164,0.07121216270001995
365,2008-12-30,14.260000228881836,14.260000228881836,13.210000038146973,13.239999771118164,55841.0,0.08030306325252234,1.0588229794268234,2.0400009155273438,59.183680530701544,46.49014444583886,-0.8454876903275892,-0.7245907781782357,-0.8817357829801367,-0.5146079039477218,6.220381921756813,1.060000419616701,5.7009419785813975e-05,0.7605001926422119,0.0028452494451158827,1.518155135839308,0.3816727210436639,1.13932766424076,-1.760000228881836,100.0,53.34952148054717,0.37882747159854835,12,-0.880000114440918,-0.880000114440918,-1.0475003719329834,-1.0950002670288086,0.9600000381469709,1,-0.0175315565208517,1.0,13.199999809265135,-1.6666652538152418,12.550000190734865,7.666683620919853,13.0,-0.0175315565208517
366,2009-01-02,14.600000381469727,15.470000267028807,13.789999961853027,14.09000015258789,42034.0,0.023842927568771266,-2.027025912433841,0.5,59.09091401691429,46.688281508018854,-1.2021717313865157,-1.0324665907634198,-1.189541962257092,-0.8537039109918148,7.530027645506178,1.6800003051757795,-0.029877495427800937,1.0465003490448002,0.14281717653402914,1.9501835215555712,0.5946587627894147,1.4983419353001857,-2.064800376892089,70.70707719398862,25.875154277440288,0.4518415862553858,1,-0.6150002479553223,-0.6150002479553223,-1.4675004482269287,-1.4350004196166992,0.9499998092651385,4,-0.02739729875022956,1.0588229794268234,14.260000228881836,1.0,13.199999809265135,-1.6666652538152418,12.550000190734865,-0.02739729875022956
367,2009-01-05,14.800000190734865,15.170000076293945,14.3100004196167,14.619999885559082,154715.0,0.01369861671503636,-1.1500011920940323,0.3529416164585448,63.92694938839626,47.5202311100174,-1.3654841684385257,-1.199452472587252,-1.3569390441933589,-1.0572159146587854,8.616022937130275,0.8599996566772461,-0.021783743080387552,1.186500167846681,0.12436171444544364,2.2486386212479186,0.6554309411460615,1.7175693945473007,-2.14740817565918,77.05479250725553,29.009507915666475,0.5310692267006188,1,-0.8150000572204608,-0.8150000572204608,-1.6350002288818377,-1.6350002288818377,1.2300004959106428,0,-0.023648674118858293,-2.027025912433841,14.600000381469727,1.0588229794268234,14.260000228881836,1.0,13.199999809265135,-0.023648674118858293
368,2009-01-06,14.130000114440918,15.0,14.130000114440918,14.800000190734865,85903.0,-0.045270274841846425,-1.597014288032385,-3.72221633535368,52.83019433769199,48.29765910705554,-0.6826138290988517,-0.5057652237145902,-0.6504886350348844,-0.39162594023156316,9.565512334232103,0.869999885559082,-0.05429097766554136,0.48500008583068777,-0.6000855066785711,1.5700856783399466,-0.057542710423941656,1.0275428820853172,-1.3647117692871085,51.624551222286705,7.013775685987092,0.5425427962546295,1,-0.14499998092651367,-0.14499998092651367,-0.9575002193450928,-0.9650001525878906,1.369999885559082,1,0.04529372527525122,-1.1500011920940323,14.800000190734865,-2.027025912433841,14.600000381469727,1.0588229794268234,14.260000228881836,0.04529372527525122
369,2009-01-07,13.300000190734865,14.270000457763672,13.279999732971193,14.270000457763672,81604.0,-0.058740263056175746,1.041238045892365,1.4477614277214523,46.84014678787195,48.57741611663629,0.16295482530480854,0.31353164502412234,0.19771948091930547,0.431168431478282,9.956206875471052,0.9900007247924787,-0.09711826611356855,-0.3279998302459699,-1.4240137482983126,0.7680140878063728,-0.8760067892721413,0.22000712878020146,-0.42652336870605545,3.982307233323653,-38.38447691057001,0.5480069590261712,1,0.6849999427795392,0.6849999427795392,-0.12750029563903986,-0.1350002288818377,2.2699995040893555,2,0.11729319124590054,-1.597014288032385,14.130000114440918,-1.1500011920940323,14.800000190734865,-2.027025912433841,14.600000381469727,0.11729319124590054
370,2009-01-08,13.350000381469727,13.5,12.899999618530273,13.300000190734865,76827.0,0.0037594127832940583,2.428579213680617,-0.05154657419633124,44.680858520849306,49.16719953992246,0.15075569921627618,0.24539723553915493,0.17333151131308,0.37529798076788623,10.416453856742013,0.6000003814697266,-0.13470377745281326,-0.25849967002868723,-1.3599872569833558,0.8429879169259813,-0.8092434635060215,0.29224412344864703,2.1199998855590803,17.509752894512157,-18.422909705033536,0.5507437934773347,1,0.6349997520446777,0.6349997520446777,-0.17750048637390137,-0.18500041961669922,2.3699998855590803,3,0.1235954735117859,1.041238045892365,13.300000190734865,-1.597014288032385,14.130000114440918,-1.1500011920940323,14.800000190734865,0.1235954735117859
371,2009-01-09,13.789999961853027,13.800000190734865,13.399999618530273,13.399999618530273,42978.0,0.032958769124384224,-1.0512831798897253,7.799977111903995,51.30597343554255,50.311508777666624,-0.183083056250803,-0.17689379632454205,-0.23025688340172934,-0.07190499157348818,11.063745446730827,0.4499998092651385,-0.10585394557231176,0.16449990272522008,-0.9371826077062266,1.2661824131566668,-0.3863413524905024,0.7153411579409426,1.6286002922058085,39.207055676083534,4.087113958465217,0.550841255215723,1,0.2200002670288086,0.19500017166137695,-0.49000000953674316,-0.625,2.2599992752075195,4,0.10369835454180976,2.428579213680617,13.350000381469727,1.041238045892365,13.300000190734865,-1.597014288032385,14.130000114440918,0.10369835454180976
372,2009-01-12,13.989999771118164,14.170000076293945,13.5,13.56999969482422,65780.0,0.014503249442958,-1.392859697344355,1.0769223245179624,53.63636016845703,52.67527690063004,-0.2546637741893427,-0.38148859568910254,-0.40076454103715875,-0.27642162818475136,11.501270881952019,0.6700000762939453,-0.05493796685119534,0.3549997329711907,-0.7562537491819388,1.4662532151243202,-0.20062700810537315,0.9106264740477545,1.3782284702301002,51.904759742235505,16.2284927511104,0.5556267410765646,1,0.09500026702880682,-0.004999637603759766,-0.684999942779541,-0.8249998092651367,2.0,0,0.11150825197561942,-1.0512831798897253,13.789999961853027,2.428579213680617,13.350000381469727,1.041238045892365,13.300000190734865,0.11150825197561942
373,2009-01-13,14.0,14.140000343322756,13.520000457763672,14.0,40145.0,0.0007148126551423939,3.4285597509553316,0.0,56.5965536802799,54.23240342963386,-0.0417407643688108,-0.377779075133148,-0.40279250250809717,-0.29236341988688963,11.962440735358083,0.6199998855590838,0.03841009335656764,0.3439999580383297,-0.7786923313360035,1.466692247412663,-0.21734618664883598,0.9053461027254954,1.318863668891904,80.29194946225331,38.597854643011374,0.5613461446871666,1,0.18499994277954102,-0.014999866485595703,-0.5600001811981201,-0.8350000381469727,2.200000762939453,1,0.14500004904610764,-1.392859697344355,13.989999771118164,-1.0512831798897253,13.789999961853027,2.428579213680617,13.350000381469727,0.14500004904610764
374,2009-01-14,13.800000190734865,14.050000190734865,13.649999618530273,14.0,28767.0,-0.014285700661795353,1.6666687859415583,-100.0,55.534710703876094,53.826962337764364,0.2819719145938979,-0.19236753191706946,-0.2292179913046546,-0.10224289899636929,12.448532780688092,0.4000005722045916,0.12824997193420273,0.147000122070315,-0.9737158701413087,1.2677161142819386,-0.41335787403549595,0.7073581181761259,1.4704861971498069,70.8661612444921,22.910840300392962,0.5603579961058115,1,0.38499975204467596,0.18499994277953924,-0.25500035285949885,-0.6350002288818377,2.3100004196166974,2,0.12318839027310236,3.4285597509553316,14.0,-1.392859697344355,13.989999771118164,-1.0512831798897253,13.789999961853027,0.12318839027310236
375,2009-01-15,14.109999656677244,14.149999618530273,13.770000457763672,13.899999618530273,56765.0,0.0224637291056351,1.6206842120840417,-1.0500011920940329,60.33210393784858,53.9648723289793,-0.05760001014979288,-0.4904985577268146,-0.5548482731466944,-0.42409177015319877,13.44490174805268,0.37999916076660156,0.3086129130187629,0.43349962234496964,-0.705627952882006,1.5726271975719452,-0.13606416526851817,1.0030634099584574,1.1130769958203395,92.20774234460049,40.32278409550621,0.5695637876134874,1,-0.07499980926513494,-0.12499952316284002,-0.5149998664855939,-0.944999694824217,1.9900007247924822,3,0.10347271960818683,1.6666687859415583,13.800000190734865,3.4285597509553316,14.0,-1.392859697344355,13.989999771118164,0.10347271960818683
376,2009-01-16,14.380000114440918,14.380000114440918,13.899999618530273,14.199999809265135,23099.0,0.01913539789746932,4.333329801212224,0.8571441546587139,62.14788971829836,53.76719903230175,-0.4046417439431984,-0.7617501025152968,-0.8415329383069352,-0.7076853178422251,14.615373573574855,0.48000049591064453,0.426838662849649,0.6795000553131096,-0.49899993060335746,1.8580000412295767,0.09025006235487609,1.2687500482713432,0.7966149973773202,100.0,44.49962748355533,0.5892499929582331,1,-0.43000030517578125,-0.39499998092651367,-0.7850003242492676,-1.2150001525878906,2.070000648498535,4,0.09318498900721228,1.6206842120840417,14.109999656677244,1.6666687859415583,13.800000190734865,3.4285597509553316,14.0,0.09318498900721228
377,2009-01-19,14.399999618530273,14.5,14.140000343322756,14.5,28111.0,0.001390786086939766,6.19996566785554,-0.5555567329292532,67.61904537001934,55.41040470256034,-0.5446210238232219,-0.7617351023753791,-0.8664002189047064,-0.744493042148946,15.356623517001431,0.3599996566772443,0.38719007579443243,0.6619995594024655,-0.556776346680353,1.880775465485284,0.05261160636105622,1.2713875124438747,0.7310831834222054,89.79587467545865,26.666614070453008,0.609387953041409,1,-0.6999998092651367,-0.41499948501586914,-0.804999828338623,-1.234999656677246,2.450000762939453,0,0.1145833098778013,4.333329801212224,14.380000114440918,1.6206842120840417,14.109999656677244,1.6666687859415583,13.800000190734865,0.1145833098778013
378,2009-01-20,14.579999923706055,14.579999923706055,14.0600004196167,14.220000267028807,32092.0,0.012500021523900173,1.8888888888888888,-3.5999828339278057,64.43514844699718,57.365404886907584,-0.7309424257198032,-0.910443162005631,-1.0492770443229773,-0.9353160322016549,16.076008936386575,0.5199995040893555,0.32339706497170795,0.7924998760223385,-0.48019098991993303,2.06519074196461,0.15615444305120185,1.4288453089934752,0.5064612145779801,100.0,34.94743609172549,0.636345432971136,1,-0.8400001525878906,-0.5949997901916504,-1.067500114440918,-1.4149999618530273,2.4200000762939453,1,0.09670780897053022,6.19996566785554,14.399999618530273,4.333329801212224,14.380000114440918,1.6206842120840417,14.109999656677244,0.09670780897053022
379,2009-01-21,14.140000343322756,14.449999809265135,14.0,14.300000190734865,26840.0,-0.03017829785224424,-1.0454511957760704,-0.44444444444444225,48.55769329963379,57.79616430677253,-0.17797406463752807,-0.42696452204455326,-0.6108785472937708,-0.5059334951818162,17.31985246117889,0.5799999237060547,0.20031547910631886,0.3110002994537364,-0.9502088330982961,1.572209432005769,-0.3196042668222798,0.9416048657297527,0.9027315645662046,45.679028334742476,-14.335230244811207,0.6306045662760162,1,-0.15000057220459162,-0.15500020980835139,-0.6050004959106463,-0.9750003814697283,2.6699991226196307,2,0.14568602330971503,1.8888888888888888,14.579999923706055,6.19996566785554,14.399999618530273,4.333329801212224,14.380000114440918,0.14568602330971503
380,2009-01-22,14.039999961853027,14.3100004196167,14.0,14.270000457763672,20134.0,-0.0070721625913503505,1.0,1.4375044703526214,42.85713590616231,56.857404581285834,0.03374434807225413,-0.27573127371645967,-0.5040028907395353,-0.42043286743551,18.532714240878747,0.3100004196166992,0.17757289329600923,0.16949992179870677,-1.0601765633231537,1.3991764069205672,-0.44533832076222346,0.784338164359637,0.9598773002487597,20.588276542988254,-36.50063900281171,0.61483824256093,1,0.0,-0.05499982833862305,-0.5275001525878906,-0.875,2.859999656677246,3,0.14743594402583837,-1.0454511957760704,14.140000343322756,1.8888888888888888,14.579999923706055,6.19996566785554,14.399999618530273,0.14743594402583837
381,2009-01-23,14.18000030517578,14.239999771118164,13.920000076293945,14.020000457763672,18079.0,0.009971534451790331,1.2857220708446866,-0.6956500105733152,41.96891268517893,55.56102152758827,-0.05041871497420658,-0.33941041654680326,-0.6272999092033569,-0.5771401653214756,18.040067579023376,0.31999969482421875,0.26124259490218016,0.2500002384185773,-0.9136781266900158,1.4136786035271705,-0.33183894413571835,0.831839420972873,0.7778794040545769,39.3939831806488,-14.542751635256295,0.5818391825542962,1,-0.1300001144409162,-0.19500017166137518,-0.6850004196166974,-1.0150003433227521,1.9899997711181658,4,0.1354019770784587,1.0,14.039999961853027,-1.0454511957760704,14.140000343322756,1.8888888888888888,14.579999923706055,0.1354019770784587
382,2009-01-26,14.359999656677244,14.369999885559082,13.920000076293945,14.0,50555.0,0.012693889113370771,1.3684193354899752,2.2500000000000138,53.412457197837945,55.20723302953917,-0.1926760889550838,-0.4345789923121224,-0.793962776916441,-0.7678599135223632,17.60331609112135,0.4499998092651367,0.36759236345986324,0.3619996070861795,-0.7295680172247874,1.4535672313971464,-0.18378420506930304,0.9077834192416621,0.5567224507391106,66.66661850128574,11.9236315156598,0.5457838121554834,1,-0.24499988555908025,-0.37499952316284,-0.8649997711181623,-1.194999694824217,2.029999732971193,0,0.1455432560049108,1.2857220708446866,14.18000030517578,1.0,14.039999961853027,-1.0454511957760704,14.140000343322756,0.1455432560049108
383,2009-01-27,14.31999969482422,14.329999923706055,14.109999656677244,14.289999961853027,24080.0,-0.002785512730456352,7.799977111903789,0.08333267105887625,69.76744014120308,56.78864741146438,-0.11455755162000969,-0.2689661232304026,-0.7301776534181155,-0.7414765231394043,17.142962010109287,0.25,0.4043762381610918,0.23349967002868866,-0.6261275062784328,1.0931268463358101,-0.1963139181248721,0.6633132581822494,0.5563879628144122,75.47166416252117,13.716752421664353,0.4298135881535609,1,-0.14499950408935725,-0.33499956130981623,-0.7699995040893572,-1.1549997329711932,2.6800003051757795,1,0.17667602936890714,1.3684193354899752,14.359999656677244,1.2857220708446866,14.18000030517578,1.0,14.039999961853027,0.17667602936890714
384,2009-01-28,14.140000343322756,14.25,14.109999656677244,14.25,19898.0,-0.012569787383900799,1.5454687323895142,-3.666687859617615,64.57565510608498,57.26015309682399,0.13269728279077952,-0.015740534415924046,-0.5231586433425957,-0.5775560393583934,16.830934260447115,0.2100000381469762,0.40856146234912316,0.006500291824343307,-0.7450390817161772,0.7580396653648638,-0.36926939494591693,0.38226997859460354,0.6968595535337094,48.88896895047077,-17.699984468219085,0.3757696867702606,1,0.09999942779540838,-0.15500020980835139,-0.5900001525878924,-0.9750003814697283,2.8599996566772443,2,0.20226305425995306,7.799977111903789,14.31999969482422,1.3684193354899752,14.359999656677244,1.2857220708446866,14.18000030517578,0.20226305425995306
385,2009-01-29,14.010000228881836,14.4399995803833,14.0,14.140000343322756,55630.0,-0.009193784390699067,-4.866638692326766,1.1818229107965292,54.58334144619229,56.419647733256646,0.27605039307821855,0.09968056825228544,-0.3767637786661133,-0.4631169269808275,17.333015054330588,0.4399995803833008,0.3917071694130225,-0.11099982261657715,-0.8619962419396359,0.6399965967064816,-0.4864980322781065,0.2644983870449522,0.788122462408106,17.307738157462786,-50.56600619009168,0.3754982096615296,1,0.23999977111816406,-0.02500009536743164,-0.46000003814697266,-0.8450002670288086,2.770000457763672,3,0.19985718710327416,1.5454687323895142,14.140000343322756,7.799977111903789,14.31999969482422,1.3684193354899752,14.359999656677244,0.19985718710327416
386,2009-01-30,14.199999809265135,14.31999969482422,14.010000228881836,14.100000381469727,23409.0,0.013561711440347679,-1.2142840112942521,-0.7692256904962528,54.39330911238399,54.95012148240828,0.06462906641594124,-0.12840599760623128,-0.5558822531300596,-0.6619824814446886,16.05673392862093,0.3099994659423846,0.40237760086243135,0.09899978637695206,-0.6188594325507584,0.8168590053046625,-0.25992982308690316,0.4579293958408073,0.5601604205696145,53.8461538461535,-15.384651520169626,0.35892960946385555,1,0.05000019073486506,-0.21499967575073065,-0.6724996566772443,-1.0349998474121076,2.800000190734865,4,0.19014083419236805,-4.866638692326766,14.010000228881836,1.5454687323895142,14.140000343322756,7.799977111903789,14.31999969482422,0.19014083419236805
387,2009-02-02,14.449999809265135,14.84000015258789,13.979999542236328,14.199999809265135,69834.0,0.01760563403929627,-1.4927534629408103,2.5000143051966455,58.55513528586498,54.296786686726925,-0.19839599071475966,-0.4279107976261489,-0.7767199490107739,-0.9169299854820459,15.029410071550265,0.8600006103515625,0.3647302631418885,0.36649980545043803,-0.2944171698812692,1.0274167807821453,0.036041317784583526,0.6969582931162925,-1.5500001907348615,54.65115505402651,-12.636017529879858,0.330458487665854,2,-0.06999969482421697,-0.46499967575073065,-1.1499996185302717,-1.2849998474121076,1.9499998092651385,0,0.1190311619191835,-1.2142840112942521,14.199999809265135,-4.866638692326766,14.010000228881836,1.5454687323895142,14.140000343322756,0.1190311619191835
388,2009-02-03,14.770000457763672,14.850000381469727,14.550000190734865,14.800000190734865,169866.0,0.022145373890825715,3.6153834867769232,-0.11999893188477273,67.63637460756289,56.416640165385715,-0.5460318259550547,-0.7351999033954542,-1.0590476609265629,-1.2386305320746231,14.389658496227181,0.4000005722045916,0.29738586836713665,0.6545004367828362,-0.07437671268806056,1.383377586253733,0.2900618620473878,1.0189390115182846,-1.8312008285522463,90.80461534076834,22.979978137352546,0.36443857473544844,2,-0.38500022888183594,-0.7600002288818359,-1.4700002670288086,-1.6050004959106445,1.6000003814697301,1,0.10968171169102647,-1.4927534629408103,14.449999809265135,-1.2142840112942521,14.199999809265135,-4.866638692326766,14.010000228881836,0.10968171169102647
389,2009-02-04,14.859999656677244,15.1899995803833,14.770000457763672,14.869999885559082,155300.0,0.00609337820746414,-3.4210753508542977,0.33334392980898503,64.82214153890693,58.85719634680178,-0.5846397021461733,-0.7402905848372772,-1.1272822531136484,-1.3290251853506607,15.642423645562847,0.4199991226196289,0.19887309566149192,0.6664996623992909,-0.027998086918080034,1.3609974117166619,0.31925078774060545,1.0137485370579764,-1.8447519973754876,72.72727989236864,7.657009188381664,0.3472488746586852,2,-0.30499982833862127,-0.7749996185302734,-1.559999465942381,-1.694999694824217,1.1400003433227557,2,0.1440107935911803,3.6153834867769232,14.770000457763672,-1.4927534629408103,14.449999809265135,-1.2142840112942521,14.199999809265135,0.1440107935911803
390,2009-02-05,15.0,15.149999618530273,14.720000267028807,15.0,77073.0,0.009421288462805988,1.866669633660986,-0.0,62.91667146815463,61.18472510046575,-0.6416161064361461,-0.7908882818229408,-1.2418305322422647,-1.4663754962970295,17.545736842066027,0.4299993515014666,0.11584511180351598,0.7240000247955329,0.060059703532076014,1.3879403460589899,0.3920298641638045,1.0559701854272614,-1.8542672254333503,84.29755583526499,22.668883107122312,0.3319701606317288,2,-0.44500017166137695,-0.815000057220459,-1.6999998092651367,-1.8350000381469727,1.2199993133544922,3,0.1333333333333333,-3.4210753508542977,14.859999656677244,3.6153834867769232,14.770000457763672,-1.4927534629408103,14.449999809265135,0.1333333333333333
391,2009-02-06,15.220000267028807,15.449999809265135,14.979999542236328,15.0,164931.0,0.01466668446858721,-2.615370225689655,100.0,65.76924671083157,62.55770171302059,-0.7806745319983897,-0.9468067956951618,-1.4345870619393732,-1.685772638317916,19.23586883847401,0.4700002670288068,0.16475756763821892,0.8725002765655496,0.12605959146212165,1.6189409616689776,0.4992799340138365,1.2457206191172627,-1.9516114841131582,84.35377547915637,25.20213153957011,0.37322034255171366,2,-0.5050005912780744,-1.0350003242492658,-1.8400001525878888,-2.0550003051757795,0.8399991989135795,4,0.10249674062070424,1.866669633660986,15.0,-3.4210753508542977,14.859999656677244,3.6153834867769232,14.770000457763672,0.10249674062070424
392,2009-02-09,15.550000190734865,15.800000190734865,15.289999961853027,15.729999542236328,127679.0,0.02168199197873477,2.1874949708682645,-0.8181778773836396,67.63637460756293,62.320916653727245,-1.032723001057585,-1.2163035595518163,-1.7387497491580284,-2.011487999636687,20.639015468564697,0.5799999237060582,0.2636372076548561,1.1245001792907736,0.22501549440255353,2.0239848641789937,0.6747578368466627,1.5742425217348845,-2.1070825257112578,80.0,24.940729108862328,0.4497423424441104,2,-0.6600003242492694,-1.2000002861022967,-1.5650000572204608,-1.9600000381469744,0.6099996566772443,0,0.09324757501476344,-2.615370225689655,15.220000267028807,1.866669633660986,15.0,-3.4210753508542977,14.859999656677244,0.09324757501476344
393,2009-02-10,16.030000686645508,16.350000381469727,15.550000190734865,15.609999656677244,264795.0,0.03086819871530544,-1.9629638786996955,-2.3333474618926595,83.87097435778237,64.46484101502695,-1.3909212900574133,-1.619453996814439,-2.17551939909764,-2.4830918852895554,22.31750027322216,0.8000001907348615,0.37715684023845064,1.503000640869141,0.376251956916386,2.629749324821896,0.9396262988927635,2.0663749828455185,-2.351374769050775,80.36811826028756,23.12584203766186,0.5633743419763775,2,-0.8650007247924805,-1.4050006866455078,-2.0450005531311035,-2.440000534057617,-0.25000095367431463,1,0.023081654150708175,2.1874949708682645,15.550000190734865,-2.615370225689655,15.220000267028807,1.866669633660986,15.0,0.023081654150708175
394,2009-02-11,15.5,16.399999618530273,15.5,16.399999618530273,97611.0,-0.03306304828090545,1.0,-2.1428509796708832,72.6708061657113,66.47455931719573,-0.7238360639384513,-1.0072032947341576,-1.6069104211920617,-1.9414640789941444,24.031706359325284,0.8999996185302734,0.4198823810342489,0.8879999637603753,-0.2640346198636774,2.040034547384428,0.31198267194834983,1.4640172555724007,-1.5008091467402682,46.428573455941134,-14.811955916763765,0.5760172918120262,2,-0.3100004196166992,-0.8500003814697266,-1.5149998664855957,-1.9099998474121094,0.5599994659423864,2,0.05612908640215486,-1.9629638786996955,16.030000686645508,2.1874949708682645,15.550000190734865,-2.615370225689655,15.220000267028807,0.05612908640215486
395,2009-02-12,15.56999969482422,15.699999809265135,15.390000343322756,15.5,49605.0,0.004516109343497998,-1.137934663220275,-0.07777747165996819,72.06348504729323,68.43791219885232,-0.6138293884704762,-1.0142145243721128,-1.645719012156027,-1.9988325583448319,25.5635486364613,0.30999946594237926,0.42366510043464345,0.8849996566772482,-0.3170425921695994,2.087041905524096,0.2839785322538244,1.486020781100672,-1.234695614426613,41.54930428790767,-21.527087150956675,0.6010211244234235,2,-0.38000011444091975,-0.9200000762939471,-1.5849995613098162,-1.97999954223633,1.319999694824217,3,0.027617232729858054,1.0,15.5,-1.9629638786996955,16.030000686645508,2.1874949708682645,15.550000190734865,0.027617232729858054
396,2009-02-13,15.720000267028807,16.100000381469727,15.5,15.5,276664.0,0.009633948307298246,-4.454542301906913,3.14287465940044,71.79487571365084,69.90899446860631,-0.5873047863297689,-1.1158906601724627,-1.7618200119074867,-2.139193221652528,26.978394745108947,0.6000003814697266,0.4654828576129404,0.9680002212524403,-0.3094744214406884,2.245474863945569,0.329262899905876,1.6067375425990047,-1.0956388112926252,38.73877821394772,-22.896871987180944,0.6387373213465645,2,-0.24500036239623846,-0.8200006484985334,-1.7350001335144025,-2.130000114440916,1.0399999618530291,4,0.03180655456949233,-1.137934663220275,15.56999969482422,1.0,15.5,-1.9629638786996955,16.030000686645508,0.03180655456949233
397,2009-02-16,16.049999237060547,16.049999237060547,15.75,16.0,129937.0,0.020992300536017305,11.000152590218967,0.22726898351446082,75.3665633379609,70.76790432753941,-0.7447996136967756,-1.3870526405338897,-2.0559648881026185,-2.4573758134744814,28.29424026144779,0.32999897003174006,0.5712646997379824,1.2154992103576667,-0.17442654386346845,2.605424964578802,0.5205363332470991,1.9104620874682343,-1.177048438533193,65.34647201624828,5.235396890756931,0.6949628771105674,2,-0.48999929428100586,-1.0999994277954102,-2.0524990558624268,-2.4599990844726562,0.48000144958496094,0,0.000623067249669873,-4.454542301906913,15.720000267028807,-1.137934663220275,15.56999969482422,1.0,15.5,0.000623067249669873
398,2009-02-17,15.989999771118164,16.049999237060547,15.720000267028807,16.0,55394.0,-0.0037382846600914066,5.000052019212461,-0.20000762951094836,78.11549314963261,72.24494339539783,-0.5515448375272651,-1.2817176879911294,-1.9568454892070228,-2.383713169923137,29.82355252372019,0.32999897003174006,0.6751142563226171,1.084999752044677,-0.3909476859801657,2.560947190069518,0.34702603303225743,1.8229734710570966,-0.9032621377904011,59.4059265708018,-2.036901606749886,0.7379737190124205,2,-0.42999982833862305,-1.0299997329711914,-1.9549996852874756,-2.3999996185302734,0.29000091552734375,1,0.010631649701521972,11.000152590218967,16.049999237060547,-4.454542301906913,15.720000267028807,-1.137934663220275,15.56999969482422,0.010631649701521972
399,2009-02-18,16.200000762939453,16.579999923706055,15.829999923706055,16.049999237060547,114043.0,0.013133270470747638,-1.542372223838619,-14.999809269502194,82.49258143442769,74.42004450276148,-0.6162864165934963,-1.4013221464409131,-2.128993069951253,-2.578850802476902,31.750612393948508,0.75,0.7626402562577432,1.1920007228851315,-0.34540114050449944,2.7294025862747624,0.4232997911903169,1.960701654579946,-0.929406451683338,68.06728615448722,0.9986357710602363,0.7687009316948153,2,-0.4200010299682617,-1.085000991821289,-2.1150007247924805,-2.340000629425049,0.1999988555908203,2,-0.02592598828322845,5.000052019212461,15.989999771118164,11.000152590218967,16.049999237060547,-4.454542301906913,15.720000267028807,-0.02592598828322845
400,2009-02-19,16.110000610351562,16.25,15.949999809265135,16.09000015258789,68296.0,-0.0055555647129216235,1.0000063578449567,0.13333502873709374,79.20489260961054,75.91289404707025,-0.3936732862261021,-1.2103464307540008,-2.004628634250132,-2.4703679541787125,33.78181297411277,0.30000019073486506,0.8016193924057085,0.9985005378723137,-0.5432180723108715,2.540219148055499,0.22764123278072113,1.7693598429639064,-0.6299014011034565,56.48154198551475,-11.753231156552985,0.7708593050915931,2,-0.17500066757202148,-0.9350004196166992,-2.02500057220459,-2.125000476837158,0.48999977111816406,3,-0.003103733241142659,-1.542372223838619,16.200000762939453,5.000052019212461,15.989999771118164,11.000152590218967,16.049999237060547,-0.003103733241142659
401,2009-02-20,16.100000381469727,16.739999771118164,16.0,16.200000762939453,82507.0,-0.0006207466482285318,-3.93331298835886,-4.999904634751097,77.22771747460885,76.97859881007535,-0.2745942283349052,-1.1058256614516004,-1.9503228128239662,-2.4454279925768017,36.25810389528155,0.7399997711181641,0.8553881773530048,0.8925003051757816,-0.644097325710753,2.4290979360623144,0.12420148973251521,1.660799120619048,-0.4439170579083491,37.25493129334206,-31.347354300683627,0.7682988154432665,2,-0.03500032424926758,-0.7800006866455078,-2.0900003910064697,-2.1150002479553223,0.14999961853027344,4,0.04906826021494748,1.0000063578449567,16.110000610351562,-1.542372223838619,16.200000762939453,5.000052019212461,15.989999771118164,0.04906826021494748
402,2009-02-23,16.450000762939453,16.489999771118164,16.0,16.0,94192.0,0.021739153613471895,-1.1777730682829652,-4.499990463293216,77.4509730590243,76.26526533243559,-0.5403247655079895,-1.3609993208758429,-2.2623203660795212,-2.7805371261409633,38.631786456554416,0.48999977111816406,0.9240766976751988,1.1380006313323978,-0.4396407854850395,2.715642048149835,0.3491799229236783,1.9268213397411156,-0.5988124788178535,71.5687108654412,5.536316714567988,0.7888207084087185,2,-0.38500070571899414,-1.1200008392333984,-2.4825007915496826,-2.465000629425049,0.37999916076660156,0,0.018844951462907433,-3.93331298835886,16.100000381469727,1.0000063578449567,16.110000610351562,-1.542372223838619,16.200000762939453,0.018844951462907433
403,2009-02-24,16.850000381469727,16.940000534057614,16.280000686645508,16.450000762939453,221716.0,0.02431608510508032,1.275861842170184,0.8888865341414827,79.52521759751741,77.02686660263626,-0.907174208797942,-1.6461375897651855,-2.6117932386370537,-3.162529654267903,41.24765458898893,0.6599998474121058,0.9828036580567723,1.4115002155303955,-0.23543370245833728,3.05843413351913,0.5880332565360291,2.234967174524762,-0.8500003814697266,91.89188260361566,25.603134848615028,0.823466958994367,2,-0.684999942779541,-1.420000076293947,-3.007500410079956,-2.8650002479553223,0.6499996185302734,1,-0.018991079381584397,-1.1777730682829652,16.450000762939453,-3.93331298835886,16.100000381469727,1.0000063578449567,16.110000610351562,-0.018991079381584397
404,2009-02-25,17.0,17.690000534057614,16.950000762939453,17.100000381469727,131426.0,0.0089020543106475,-6.400040054550447,-0.2500011920940324,79.58578946715016,77.8626782048426,-0.9186260427854052,-1.6557799211496445,-2.7175079597738225,-3.2861222413709967,44.15564899579155,0.8400001525878871,1.01905623722417,1.418499851226807,-0.25022540187917386,3.087225104332788,0.5841372246738175,2.2528624777797965,-1.0,60.34481341150553,-3.514504986744292,0.83436262655299,2,-0.4049997329711914,-1.1949996948242205,-3.137500047683716,-3.0149998664855957,-0.2099990844726527,2,-0.04235290078555831,1.275861842170184,16.850000381469727,-1.1777730682829652,16.450000762939453,-3.93331298835886,16.100000381469727,-0.04235290078555831
405,2009-02-26,16.809999465942386,17.299999237060547,16.649999618530273,16.829999923706055,78829.0,-0.011176502003389044,-2.823525451873128,0.20000381468267825,73.7313218689391,78.07783888876351,-0.5970166223372679,-1.3125500855721945,-2.4774249719716686,-3.0732658468251284,46.54412511938639,0.6499996185302734,0.9610096475462058,1.0884993553161664,-0.49261668269517855,2.669615393327513,0.2979413363104939,1.8790573743218388,-0.5299987792968786,47.92894733575112,-12.786982702871882,0.7905580190056732,2,-0.10499906539917703,-1.004999160766607,-2.822499513626102,-2.824999332427982,-0.30999946594238637,3,-0.02439023560011322,-6.400040054550447,17.0,1.275861842170184,16.850000381469727,-1.1777730682829652,16.450000762939453,-0.02439023560011322
406,2009-02-27,16.899999618530273,16.940000534057614,16.40999984741211,16.59000015258789,79768.0,0.005353965225890045,1.7179432003247685,-15.49961853900714,71.70415994980797,77.67090517896874,-0.5610295771286573,-1.254205403944507,-2.5236461055945636,-3.14013376541617,48.83049552392941,0.5300006866455043,0.9745552181712203,1.0434995174407966,-0.4492235768054158,2.536222611687011,0.2971379703176886,1.7898610645639028,0.7900009155273402,53.254398468704366,-4.814763420306825,0.7463615471231068,2,-0.1949992179870641,-1.094999313354494,-2.8874995708465576,-2.914999485015869,-0.14999961853027344,4,-0.017751434546282918,-2.823525451873128,16.809999465942386,-6.400040054550447,17.0,1.275861842170184,16.850000381469727,-0.017751434546282918
407,2009-03-02,16.170000076293945,16.90999984741211,15.949999809265135,16.899999618530273,76592.0,-0.04319524016059195,1.5600001017252652,-2.354841289862117,52.083323872280324,74.7784419259296,0.2098501745365482,-0.4097488344690845,-1.749388094044825,-2.390852397986041,49.926378643183455,0.9600000381469744,0.9751537490005155,0.22749996185302734,-1.114625198133588,1.5696251218396444,-0.4435626181402803,0.898562541846335,1.4944004440307594,12.643688240707412,-40.84484506365511,0.6710625799933085,3,0.5900001525878906,-0.36499977111816584,-2.1524999141693115,-2.184999942779541,0.7700004577636683,0,0.004947428777278606,1.7179432003247685,16.899999618530273,-2.823525451873128,16.809999465942386,-6.400040054550447,17.0,0.004947428777278606
408,2009-03-03,16.389999389648438,16.530000686645508,16.120000839233402,16.120000839233402,62250.0,0.013605399648514593,-2.0370522121831316,-0.3698612598960054,64.59015757830453,72.78928371969369,0.05873430853738526,-0.5292963642911879,-1.9197257550330953,-2.583707979348965,51.06566263572609,0.4099998474121058,0.9760414821217793,0.36649932861327983,-0.8689809801621173,1.6019796373886788,-0.25124082577442053,0.9842394830009784,1.2058251022338844,25.28732167256879,-27.892395653759625,0.6177401543876994,3,0.4300007820129359,-0.5549993515014666,-2.3399994373321533,-2.404999256134033,0.3100013732910156,1,0.026845671167962992,1.5600001017252652,16.170000076293945,1.7179432003247685,16.899999618530273,-2.823525451873128,16.809999465942386,0.026845671167962992
409,2009-03-04,17.0,17.149999618530273,16.350000381469727,16.510000228881836,350968.0,0.037217854366536685,1.0253170669287062,1.8148237105901042,69.91643794422893,71.75723320131796,-0.47589827483665204,-1.0232139434754028,-2.4629259276404056,-3.1670533028541037,51.96303927513419,0.7999992370605469,0.9474774922866693,0.869499921798706,-0.3111594778056528,2.050159321403063,0.27917022199652664,1.4598296216008855,0.5299915045776338,77.77782487282575,22.17158854214071,0.5903296998021789,3,-0.1799998283386266,-1.1649999618530291,-2.919999837875366,-3.0149998664855957,-0.14999961853027344,2,0.02941176470588225,-2.0370522121831316,16.389999389648438,1.5600001017252652,16.170000076293945,1.7179432003247685,16.899999618530273,0.02941176470588225
410,2009-03-05,17.0,17.600000381469727,16.850000381469727,17.049999237060547,112966.0,0.0,-3.2857329700272477,-0.10203930697038938,68.60464955098297,70.7991145431373,-0.37590588869013075,-0.9124797647758385,-2.3915244051699585,-3.13374053764559,53.19904825060715,0.75,0.9190183537143533,0.7694999217987046,-0.3449311222863045,1.883930965883712,0.21228439975620006,1.3267154438412092,-1.050000190734865,63.63635312755943,5.6529185856637625,0.557215522042504,3,-0.1799998283386266,-1.1649999618530291,-2.887500047683716,-3.0149998664855957,-0.6700000762939453,3,-0.012352887321920747,1.0253170669287062,17.0,-2.0370522121831316,16.389999389648438,1.5600001017252652,16.170000076293945,-0.012352887321920747
411,2009-03-06,16.780000686645508,17.190000534057614,16.700000762939453,17.15999984741211,52334.0,-0.012941136079676063,1.2272689835144788,7.600099183642328,60.96098297762906,68.96689342298228,-0.05509892381888193,-0.6003995739712735,-2.0941154846187526,-2.8749826931873983,53.95134007992397,0.4899997711181605,0.850300164636355,0.4715005874633782,-0.5604576539334651,1.5034588288602233,-0.04447853323504347,0.9874797081617999,-0.7970008659362815,50.30306603296481,-6.470199816155443,0.5159791206984223,3,0.03999948501586559,-0.9450006484985369,-2.6625006198883057,-2.7950005531311035,-0.6400012969970703,4,-0.016686571822869367,-3.2857329700272477,17.0,1.0253170669287062,17.0,-2.0370522121831316,16.389999389648438,-0.016686571822869367
412,2009-03-09,17.0,17.09000015258789,16.510000228881836,16.899999618530273,64116.0,0.01311080478855886,3.14284643837576,-0.26315947979460824,64.46991826819294,67.29408238639067,-0.21107284112780533,-0.7443625780110068,-2.2328751477135818,-3.0585424930812835,54.15169627295142,0.5799999237060547,0.8124890972120262,0.6189999103546135,-0.3921151215009999,1.630114942210227,0.11344239442680859,1.1245574262824203,-0.984660168075564,59.45942114528579,2.8944504076139452,0.5055575159278065,3,-0.1799998283386266,-1.1649999618530291,-2.882499933242798,-3.0149998664855957,-1.1400003433227557,0,-0.014705882352941124,1.2272689835144788,16.780000686645508,-3.2857329700272477,17.0,1.0253170669287062,17.0,-0.014705882352941124
413,2009-03-10,16.399999618530273,17.170000076293945,16.200000762939453,16.620000839233402,130866.0,-0.035294140086454484,-2.1290354336764516,-2.2000038146827494,52.57730539755201,64.29313971199088,0.3557980485625549,-0.12144826034138845,-1.542425128891388,-2.430011777623214,53.54896755015779,0.9699993133544922,0.7795654367265286,0.0004995822906508351,-0.9970231468552306,0.9980223114365323,-0.4982617822822917,0.49926094686359157,-0.35296657561493205,14.285636434728469,-39.137956198107865,0.49876136457294074,3,0.3750004768371582,-0.2799992561340332,-2.2174994945526123,-2.414999485015869,-0.39999961853027344,1,0.03292688585902126,3.14284643837576,17.0,1.2272689835144788,16.780000686645508,-3.2857329700272477,17.0,0.03292688585902126
414,2009-03-11,16.370000839233402,16.399999618530273,15.90999984741211,16.399999618530273,136120.0,-0.0018291939021130021,31.66798067141404,0.13635733111386708,53.40314632817705,62.03445354079509,0.3207653941627697,-0.02416843470123453,-1.4414150615111723,-2.3625855253477592,52.85908907687874,0.48999977111816406,0.7182347651902248,-0.07299923896789196,-0.9768413177961932,0.8308428398604093,-0.5249202783820408,0.37892180044625867,1.2299995422363246,27.218984997410058,-24.751291020659774,0.4519210394141503,3,0.384999275207516,-0.16500043869019265,-2.172500610351566,-2.3850007057189977,-0.670001029968267,2,0.020158821428716944,-2.1290354336764516,16.399999618530273,3.14284643837576,17.0,1.2272689835144788,16.780000686645508,0.020158821428716944
415,2009-03-12,16.0,16.299999237060547,15.710000038146973,16.299999237060547,102665.0,-0.022602371427289936,2.9333379957529595,10.000381485250422,48.80382272967247,59.48997162744669,0.6300401625815759,0.4002180780388329,-1.037410487234883,-1.9609205660484932,52.342348920530334,0.6600008010864293,0.5944171074115232,-0.4645000934600816,-1.2986771891626816,0.3696770022425184,-0.8815886413113816,-0.04741154560878158,1.5662003707885752,19.594585451445475,-32.822784137350716,0.41708854785130034,3,0.6550002098083496,0.20500040054320934,-1.6800000667572021,-2.0149998664855957,-0.30000019073486506,3,0.05312502384185791,31.66798067141404,16.370000839233402,-2.1290354336764516,16.399999618530273,3.14284643837576,17.0,0.05312502384185791
416,2009-03-13,16.219999313354492,16.270000457763672,15.8100004196167,16.200000762939453,86426.0,0.013749957084655762,6.666613685130732,-0.06666200424704043,47.16047405886411,58.94298831484489,0.3390988209134491,0.23146541440756252,-1.2311094690416375,-2.1487727091994433,51.38285776694991,0.46000003814697266,0.45581562067666326,-0.269500732421875,-1.0370388289665335,0.49803736412278354,-0.6532697806942025,0.1142683158504525,1.27195304412842,34.93145629330318,-14.441144015042589,0.3837690482723289,3,0.4350008964538574,0.11500072479248047,-1.8499994277954102,-2.234999179840088,-0.439999580383299,4,0.006781788841445646,2.9333379957529595,16.0,31.66798067141404,16.370000839233402,-2.1290354336764516,16.399999618530273,0.006781788841445646
417,2009-03-16,16.059999465942386,16.489999771118164,15.949999809265135,16.489999771118164,75854.0,-0.009864355991702878,1.5116259470201108,-21.501573676680795,39.6325272736011,56.16991828098896,0.5384812084395314,0.4134506996587568,-1.0525738244957967,-1.958507089149455,50.47397105789364,0.5399999618530291,0.34493186805283926,-0.43000059127807333,-1.1963452647030017,0.3363440821468551,-0.8131729279905393,-0.04682825456560735,1.3606747987670893,23.97256292127443,-19.194561082492513,0.3831723367124645,3,0.5950007438659632,0.4300007820129359,-1.6099996566772496,-2.074999332427982,-0.3199996948242223,0,0.004981315464904101,6.666613685130732,16.219999313354492,2.9333379957529595,16.0,31.66798067141404,16.370000839233402,0.004981315464904101
418,2009-03-17,16.15999984741211,16.799999237060547,15.989999771118164,16.059999465942386,152231.0,0.006226674022112411,-5.750001986823388,-0.2325588616241664,38.82978021855381,52.715845200358395,0.4497169324839412,0.3445021133978976,-1.1108948180828833,-2.021924118765426,49.752571412105986,0.8099994659423828,0.23714730372315174,-0.33850021362304616,-1.0850085213127514,0.4080080940666573,-0.711754367467897,0.03475394022180467,1.1922474482348662,41.28441651275169,0.2781687011955327,0.37325415384485205,3,0.49500036239624023,0.38000059127807617,-1.5399999618530273,-2.0099997520446777,-0.36999988555908203,1,-0.018564368413834353,1.5116259470201108,16.059999465942386,6.666613685130732,16.219999313354492,2.9333379957529595,16.0,-0.018564368413834353
419,2009-03-18,15.779999732971193,16.25,15.760000228881836,16.200000762939453,98365.0,-0.023514858788923232,-1.130433610797251,-4.199994277976061,36.96202177130968,49.199997669283576,0.7134920686584483,0.7287888573441013,-0.6660141395474408,-1.6118094057051788,48.3047288006057,0.48999977111816406,0.2464572366877711,-0.6975002765655507,-1.5008322130836316,0.10583165995253019,-1.0991662448245894,-0.29583430830651203,1.5065576723757825,6.421995070637735,-32.31611123086032,0.40166596825904005,3,0.6700005531311017,0.7600007057189924,-0.8849997520446795,-1.35499954223633,0.19000053405761363,2,0.013941715510243702,-5.750001986823388,16.15999984741211,1.5116259470201108,16.059999465942386,6.666613685130732,16.219999313354492,0.013941715510243702
420,2009-03-19,16.059999465942386,16.5,15.739999771118164,15.989999771118164,113821.0,0.017743963099451365,-1.6666688974849755,-0.16666553134289283,39.855064451376656,46.85489561081109,0.31975671363211333,0.46889140302156207,-0.8781538925846899,-1.856567183989899,46.89069521006925,0.7600002288818359,0.1991410584889337,-0.4150004863738985,-1.2234429578317254,0.3934419850839266,-0.8192217221028102,-0.01077925064498686,1.1634956447165905,30.188665665008568,-6.435910810069235,0.4042212357289127,3,0.3800005912780726,0.4800009727477992,-1.1399998664855993,-1.6099996566772496,0.2900009155273402,3,-0.02241591959207001,-1.130433610797251,15.779999732971193,-5.750001986823388,16.15999984741211,1.5116259470201108,16.059999465942386,-0.02241591959207001
421,2009-03-20,16.889999389648438,16.899999618530273,16.020000457763672,16.120000839233402,81513.0,0.05168119248485592,1.2278487736215766,11.000027247955794,58.490562218283586,46.19052271637672,-0.5509357805052524,-0.3150415331900902,-1.6434347106997702,-2.6435862193002713,45.15969430217645,0.8799991607666016,0.08816547703211697,0.3754994869232178,-0.43299440513126797,1.1839933789777035,-0.028747459104025097,0.7797464329504606,0.2729559181100605,99.13791118988973,57.02285975680546,0.4042469460272429,3,-0.4499993324279785,-0.2949991226196289,-1.9699997901916504,-2.439999580383301,-0.5900001525878906,4,-0.07045586876176158,-1.6666688974849755,16.059999465942386,-1.130433610797251,15.779999732971193,-5.750001986823388,16.15999984741211,-0.07045586876176158
422,2009-03-23,16.760000228881836,17.180000305175778,16.540000915527347,16.870000839233402,51059.0,-0.007696812638505857,-1.3272737361196887,-0.1428582044632095,54.457843895148166,46.39947143833185,-0.5124503981083315,-0.16930769709161808,-1.4553402562609108,-2.47587558125198,43.441259215322205,0.6399993896484304,-0.023990600925532846,0.2300003528594985,-0.5851459448577785,1.0451466505767755,-0.17757279599914,0.637573501718137,-1.0500001907348633,70.83333885228005,25.491299996895492,0.4075731488586385,3,-0.315000057220459,-0.059999942779541016,-1.572500467300415,-2.310000419616699,0.09000015258789062,0,-0.058472582489697555,1.2278487736215766,16.889999389648438,-1.6666688974849755,16.059999465942386,-1.130433610797251,15.779999732971193,-0.058472582489697555
423,2009-03-24,16.530000686645508,16.940000534057614,16.040000915527347,16.940000534057614,61732.0,-0.01372312285771804,3.3902436755087453,3.727250658898446,43.76658180559797,45.32874204693417,-0.2928692550492116,0.03740694414291568,-1.1690426226122117,-2.2201364694044816,40.93663483691379,0.8999996185302663,-0.09767178467392768,0.016000795364380593,-0.7851406597870287,0.8171422505157917,-0.3845699322113241,0.41657152294008526,-0.7906006431579584,54.86115434285917,13.059312503652365,0.4005707275757052,3,-0.08500051498413086,0.1699995994567871,-1.275000810623169,-2.080000877380371,0.45999908447265625,1,-0.04779194692747846,-1.3272737361196887,16.760000228881836,1.2278487736215766,16.889999389648438,-1.6666688974849755,16.059999465942386,-0.04779194692747846
424,2009-03-25,16.280000686645508,16.790000915527347,16.200000762939453,16.790000915527347,57531.0,-0.015124016310657074,1.313725050208107,1.2439034602108514,41.044777181638544,44.4666258749304,-0.06367438880593568,0.24316805414456155,-0.8580412302831633,-1.961556473125249,37.86469840724024,0.5900001525878942,-0.21870540740184197,-0.1979992389678955,-0.9714155590159059,0.5754170810801131,-0.5847073989918989,0.18870892105610793,-0.5117886379241945,37.50004967051898,-1.4762627574142115,0.3867081600240046,3,0.17999935150146484,0.4199995994567871,-1.020000696182251,-1.830000877380371,0.1700000762939453,2,-0.030098323349238454,3.3902436755087453,16.530000686645508,-1.3272737361196887,16.760000228881836,1.2278487736215766,16.889999389648438,-0.030098323349238454
425,2009-03-26,16.399999618530273,16.530000686645508,16.309999465942386,16.319999694824222,40695.0,0.007370941451077417,-3.400007629365669,-0.1568625251040546,45.153042978152556,44.243577977073556,-0.13518227359324797,0.09578921135607743,-0.9243803935256416,-2.0683584029403015,35.50876180468565,0.25,-0.24752491614062322,-0.057500314712523704,-0.8154443730476721,0.7004437436226247,-0.4364723438800979,0.3214717144550505,-0.6035518046798707,32.75855265105062,-4.587338141589129,0.3789720291675741,3,0.06000041961669922,0.3000006675720215,-0.9524998664855957,-1.859999656677246,0.2900009155273402,3,-0.026219473262402593,1.313725050208107,16.280000686645508,3.3902436755087453,16.530000686645508,-1.3272737361196887,16.760000228881836,-0.026219473262402593
426,2009-03-27,16.600000381469727,16.899999618530273,16.350000381469727,16.600000381469727,167684.0,0.012195168755581687,-1.1999969482421875,0.0,44.8717967528104,44.82571903031904,-0.3080008277690993,-0.13474769973430156,-1.0759952667497927,-2.255781246578298,33.85181821929822,0.5499992370605469,-0.2744286056196401,0.15750041007995463,-0.5750189064377444,0.8900197265976537,-0.20875924817889668,0.523760068338806,-0.7758815177928167,49.122786470533114,13.97206715466973,0.36625965825884993,3,-0.1400003433227539,0.09999990463256836,-1.0450003147125244,-2.060000419616699,0.6499996185302734,4,-0.01506024061776956,-3.400007629365669,16.399999618530273,1.313725050208107,16.280000686645508,3.3902436755087453,16.530000686645508,-0.01506024061776956
427,2009-03-30,16.25,16.719999313354492,16.0,16.649999618530273,59987.0,-0.021084359844980805,1.6666690214223903,-100.0,47.945209416559976,45.83854449676417,0.08022160567659498,0.23352639505977635,-0.6813231607825063,-1.8892026442299326,33.00243027444947,0.7199993133544922,-0.2590778822717823,-0.19649996757507182,-0.9236076704286944,0.530607735278549,-0.5600538190018831,0.16705388385173947,-0.39876350749311307,26.59572957058312,-10.731858144759396,0.3635538514268104,3,0.21000003814697266,0.4500002861022949,-0.5575001239776611,-1.630000114440918,0.8500003814697266,0,0.003076876126802963,-1.1999969482421875,16.600000381469727,-3.400007629365669,16.399999618530273,1.313725050208107,16.280000686645508,0.003076876126802963
428,2009-03-31,16.829999923706055,16.829999923706055,16.260000228881836,16.399999618530273,62790.0,0.035692302997295755,1.6511594897180675,-1.0750017881410485,55.47618106919632,47.895673307640465,-0.4411340993668631,-0.32867075936342616,-1.2147935116513828,-2.4490833704231285,32.1584000397485,0.5799999237060547,-0.23558977989542385,0.36149992942809916,-0.3847830044171161,1.1077828632733144,-0.01164153749450847,0.7346413963507068,-0.9521881549457891,92.22225283400338,51.40117341765142,0.3731414669226072,3,-0.36999988555908203,-0.12999963760375977,-1.1324999332427979,-2.2100000381469727,0.129999160766598,1,0.0011883813341853067,1.6666690214223903,16.25,-1.1999969482421875,16.600000381469727,-3.400007629365669,16.399999618530273,0.0011883813341853067
429,2009-04-01,17.5,17.59000015258789,16.639999389648438,16.879999160766598,185427.0,0.039809868052952835,1.3749985098860122,1.4418613935168019,66.66667373092389,50.87474100536794,-0.9403857868818868,-1.0111327656459288,-1.8153345449319929,-3.091670550680128,30.982341079265986,0.9500007629394531,-0.14370362609360754,1.006500005722046,0.15865983481990753,1.8543401766241843,0.5825799202709767,1.430420091173115,-1.5961444605114234,94.33961358799834,48.73364494162058,0.4239200854510692,4,-0.7049999237060547,-0.7999997138977051,-1.7024996280670166,-2.779999732971193,-0.0400009155273473,2,-0.02914287022181916,1.6511594897180675,16.829999923706055,1.6666690214223903,16.25,-1.1999969482421875,16.600000381469727,-0.02914287022181916
430,2009-04-02,16.790000915527347,17.84000015258789,16.780000686645508,17.84000015258789,76622.0,-0.04057137625558016,1.019048068853519,-1.6935448641631057,55.711441344608794,50.56594979718184,-0.12957215663528387,-0.3348403863100877,-1.039470769432004,-2.3533187314130437,29.461867792557367,1.0599994659423828,-0.06612572299786734,0.307000875473026,-0.5193572854206927,1.1333590363667447,-0.10617820497383335,0.7201799559198854,-0.8186995915147985,42.93482880510857,-3.855274231217358,0.41317908044685936,4,0.129999160766598,-0.015000820159915662,-0.5900006294250524,-1.6950006484985405,0.3699989318847621,3,-0.020250156881972736,1.3749985098860122,17.5,1.6511594897180675,16.829999923706055,1.6666690214223903,16.25,-0.020250156881972736
431,2009-04-03,16.5,16.989999771118164,16.350000381469727,16.989999771118164,89103.0,-0.01727223941120548,1.6122436269224332,0.4666667877682567,54.29688111180564,50.548065043477116,0.11095797842485311,-0.07050689893276285,-0.6901303316264862,-2.032371792523527,27.91312822111895,0.6399993896484375,0.05258713554235328,0.030999994277955523,-0.783575347873537,0.845575336429448,-0.37628767679779074,0.4382876653537018,-0.4165767462729306,27.173910789994714,-21.57290430154118,0.4072876710757467,4,0.4200000762939453,0.27500009536743164,-0.24499964714050648,-1.4049997329711932,0.5,4,0.011515183882279567,1.019048068853519,16.790000915527347,1.3749985098860122,17.5,1.6511594897180675,16.829999923706055,0.011515183882279567
432,2009-04-06,16.75,16.760000228881836,16.469999313354492,16.5,48086.0,0.015151515151515138,1.1481512878113564,-0.5102043199520437,55.59772594758518,51.86263661480903,-0.15713405635277766,-0.3585812314656138,-0.8824651399936698,-2.2525319528589947,26.72659627722952,0.29000091552734375,0.15363797876137042,0.2934999942779548,-0.493988578211475,1.0809885667673829,-0.1002442919667601,0.6872442805226697,-0.5611821323412798,31.012645239173082,-17.90653950029727,0.39374428624471425,4,0.1700000762939453,0.02500009536743164,-0.4949996471405065,-1.6549997329711932,1.4400005340576136,0,0.029850746268656803,1.6122436269224332,16.5,1.019048068853519,16.790000915527347,1.3749985098860122,17.5,0.029850746268656803
433,2009-04-07,16.940000534057614,16.940000534057614,16.700000762939453,16.84000015258789,41989.0,0.011343315466126214,3.7999771119039876,0.40000152587889204,61.417333034214906,54.12625393176196,-0.3161014136196272,-0.5333996482494321,-1.0101142126652611,-2.406015705609512,26.244257381478718,0.2399997711181605,0.10317196536473361,0.45650048255919984,-0.3593500086159871,1.2723509737343868,0.04857523697160815,0.8644257281467915,-0.6521117293031438,39.597331759663554,-14.090324681789774,0.40792524558759324,4,-0.020000457763668322,-0.165000438690182,-0.657500267028805,-1.8450002670288068,1.5599994659423864,1,0.009445091048871923,1.1481512878113564,16.75,1.6122436269224332,16.5,1.019048068853519,16.790000915527347,0.009445091048871923
434,2009-04-08,16.700000762939453,16.979999542236328,16.649999618530273,16.979999542236328,42743.0,-0.01416763657330733,1.3571525885558584,-2.799977111903817,56.34922046570345,55.37027365260095,-0.011464980187948726,-0.28186063868029976,-0.7034634415147885,-2.1281289331241577,26.30657248921238,0.3299999237060547,0.07589778683486514,0.2000007152557366,-0.6195245135590497,1.0195259440705229,-0.20976189915165833,0.6097633296631315,-0.3189852773149795,23.489962096240475,-31.799933600699973,0.40976261440739353,4,0.2199993133544922,0.07499933242797852,-0.3725006580352819,-1.6050004959106463,1.2999992370605469,2,0.015568761057196179,3.7999771119039876,16.940000534057614,1.1481512878113564,16.75,1.6122436269224332,16.5,0.015568761057196179
435,2009-04-09,16.850000381469727,17.200000762939453,16.610000610351562,16.930000305175778,54630.0,0.008982012675301965,-1.1071454116300694,0.28571525885557314,49.54129564131336,55.88910686243461,-0.10160387386595815,-0.3846357695205995,-0.7795039186712778,-2.243774821164486,26.866560459600297,0.5900001525878906,0.12206639409538411,0.3075003147125237,-0.4907316469173253,1.1057322763423727,-0.09161566610240257,0.70661629552745,-0.38144581582744763,58.82350301248752,8.704997377907844,0.3991159808149249,4,0.06999969482421875,-0.07500028610229492,-0.5225002765655553,-1.7550001144409197,1.1000003814697266,3,0.036201702622734366,1.3571525885558584,16.700000762939453,3.7999771119039876,16.940000534057614,1.1481512878113564,16.75,0.036201702622734366
436,2009-04-14,16.329999923706055,16.950000762939453,16.059999465942386,16.950000762939453,73856.0,-0.03086056059295561,1.8709680396481754,7.75001788141083,45.47368099814967,55.614492593722346,0.4202646243251067,0.15181166110741628,-0.19618708448663114,-1.6960874315285714,27.06423010290029,0.8900012969970668,0.19384196627026284,-0.21800017356872559,-1.0083528363362824,0.5723524891988294,-0.6131765049525022,0.17717615781505103,1.510000228881836,23.684223735086068,-22.830263251915422,0.3951763313837779,4,0.619999885559082,0.44500017166137695,-0.0024998188018834355,-1.2349996566772479,1.5799999237060547,1,0.05082669489184477,-1.1071454116300694,16.850000381469727,1.3571525885558584,16.700000762939453,3.7999771119039876,16.940000534057614,0.05082669489184477
437,2009-04-15,16.139999389648438,16.25,15.31999969482422,16.040000915527347,211909.0,-0.011635060315082768,4.812507450587692,-0.16128764316631178,45.85985971474006,54.54601244322721,0.6627118808835171,0.36692534185693404,0.048167969432693525,-1.471719162071313,26.544874051830963,1.0100002288818342,0.2345953704933308,-0.4120007038116462,-1.192705147744178,0.36870374012088547,-0.8023529257779138,-0.021648481845378598,1.6644007492065427,43.616980263011,-1.7656303210240907,0.39035222196626607,4,0.4400005340576172,0.4400005340576172,0.18750071525573375,-1.0449991226196307,1.8600006103515625,2,0.05328380686948053,1.8709680396481754,16.329999923706055,-1.1071454116300694,16.850000381469727,1.3571525885558584,16.700000762939453,0.05328380686948053
438,2009-04-16,15.859999656677244,16.270000457763672,15.800000190734865,16.270000457763672,39721.0,-0.01734818733331389,1.2926797498121645,-4.100070572976436,45.569610065970494,52.201894258232386,0.8835632965715714,0.6569812041554517,0.3700731177001746,-1.1565552392893235,25.61774887766779,0.4700002670288068,0.255806512608018,-0.6770004272460941,-1.4998098241898408,0.14580896969765433,-1.0884051257179674,-0.2655957287742208,1.8450244644165057,28.72338590713636,-16.926951433726543,0.41140469847187405,4,0.7200002670288104,0.7200002670288104,0.46750044822692693,-0.7649993896484375,2.050000190734865,3,0.1469105250831082,4.812507450587692,16.139999389648438,1.8709680396481754,16.329999923706055,-1.1071454116300694,16.850000381469727,0.1469105250831082
439,2009-04-17,16.0,16.129999160766598,15.699999809265135,15.859999656677244,94561.0,0.00882726017360369,1.1500039339197154,-0.3414635848314936,45.79832522042689,51.10043691110106,0.5681599108368687,0.5631824635963092,0.27156761770623206,-1.2690022386773485,25.081654922152275,0.42999935150146307,0.2923715938183804,-0.5480000972747803,-1.3332217884634012,0.2372215939138389,-0.940610942869089,-0.15538925168047157,1.6096231440429705,36.170208448737945,-10.651875078572395,0.3926108455943098,4,0.26000022888183594,0.5799999237060547,0.44750022888183594,-0.9049997329711932,2.0,4,0.15625,1.2926797498121645,15.859999656677244,4.812507450587692,16.139999389648438,1.8709680396481754,16.329999923706055,0.15625
440,2009-04-20,15.699999809265135,16.129999160766598,15.699999809265135,16.0,31450.0,-0.018750011920929066,-1.866660520769378,-2.142853250318444,40.74073783364117,49.594198769082794,0.7792275435077212,0.8799447583602404,0.6059188371013402,-0.9421151030104262,24.195539831573015,0.42999935150146307,0.23921367587837494,-0.8300003051757816,-1.6764420375728033,0.01644142722124009,-1.2532211713742942,-0.406779438977269,1.8180383968090847,23.31287517991064,-22.259065630138856,0.4232208661985111,4,0.560000419616701,0.8800001144409197,0.7800004482269305,-0.5799994468688947,2.1999998092651385,0,0.14649682921509033,1.1500039339197154,16.0,1.2926797498121645,15.859999656677244,4.812507450587692,16.139999389648438,0.14649682921509033
441,2009-04-21,15.699999809265135,15.850000381469727,15.550000190734865,15.699999809265135,56571.0,0.0,-1.0000063578449805,-0.0,43.90243850863982,48.29472238697775,0.7306491422885006,0.8287102920215066,0.6338857583087023,-0.9155938818428684,22.869790314968512,0.3000001907348615,0.06090429348902049,-0.7705003261566166,-1.6756549460981223,0.13465429378488736,-1.2230776361273694,-0.3179230161858637,1.7301168563590839,39.999979922661794,-7.642995506306349,0.45257730997075196,4,0.560000419616701,0.8800001144409197,0.7300004959106463,-0.5049996376037615,2.1500005722045916,1,0.14331216439547423,-1.866660520769378,15.699999809265135,1.1500039339197154,16.0,1.2926797498121645,15.859999656677244,0.14331216439547423
442,2009-04-22,15.779999732971193,16.049999237060547,15.699999809265135,15.800000190734865,57053.0,0.005095536603691331,-2.8888759377780207,-100.0,36.907732156009686,45.5714334005105,0.5571780005923852,0.707816899287879,0.5727204677412647,-0.971212231695155,21.120515291183494,0.34999942779541193,-0.016153921884821898,-0.6415003776550261,-1.585919849754001,0.3029190944439506,-1.1137101137045153,-0.16929064160553864,1.5657122538210242,31.944369018841762,-9.644074791112182,0.47220973604948824,4,0.48000049591064275,0.8000001907348615,0.715000391006468,-0.48499965667724965,2.1199998855590803,2,0.1349809981295773,-1.0000063578449805,15.699999809265135,-1.866660520769378,15.699999809265135,1.1500039339197154,16.0,0.1349809981295773
443,2009-04-23,15.739999771118164,15.920000076293945,15.699999809265135,15.800000190734865,51499.0,-0.0025348518713502743,-2.142853250318404,2.9999523173756373,23.96450188308299,41.9731313357749,0.4571289322224068,0.7226479145469114,0.6160043709011589,-0.9012272743455192,20.32809561349175,0.22000026702881037,-0.07023624066431822,-0.6420002937316909,-1.6322819046097052,0.34828131714632526,-1.137141099170698,-0.1468594882926837,1.5246837239953344,32.758606514922555,-2.068058660851669,0.49514080543900796,4,0.5200004577636719,0.8400001525878906,0.8325004577636719,-0.4449996948242205,2.1499996185302734,3,0.1435832440753133,-2.8888759377780207,15.779999732971193,-1.0000063578449805,15.699999809265135,-1.866660520769378,15.699999809265135,0.1435832440753133
444,2009-04-24,15.789999961853027,16.120000839233402,15.699999809265135,15.989999771118164,111765.0,0.0031766322402755343,-1.2105310709508454,3.333306842565267,31.617644222964657,39.98161451151394,0.2955505649770025,0.6683210492124303,0.587022956132337,-0.9203279570337255,19.61656912479583,0.42000102996826705,-0.15731086573624253,-0.5675000667572014,-1.5920594473059246,0.45705931379152176,-1.079779757031563,-0.05522037648283984,1.3968961812488985,41.37934436418592,7.2652552971522795,0.5122796902743617,4,0.3450002670288086,0.7899999618530273,0.8075003623962402,-0.4949998855590838,2.019999504089359,4,0.13426218433697135,-2.142853250318404,15.739999771118164,-2.8888759377780207,15.779999732971193,-1.0000063578449805,15.699999809265135,0.13426218433697135
445,2009-04-27,15.970000267028807,15.979999542236328,15.699999809265135,15.850000381469727,47370.0,0.011399639367361658,3.0000408722130514,-0.5999999999999911,39.846754494781266,39.356400455584115,-0.025038110683860637,0.4790138223597449,0.4283097631845916,-1.072539160639451,18.866590860513803,0.2799997329711932,-0.29912685368998027,-0.36599979400635085,-1.404752489183247,0.6727529011705471,-0.8853761415947989,0.15337655358209723,1.1422200181420106,73.68414007953884,37.09383170596662,0.5193763475884489,4,-0.1750001907348615,0.6099996566772479,0.5250000953674334,-0.6750001907348633,1.9199991226196307,0,0.1271133186617579,-1.2105310709508454,15.789999961853027,-2.142853250318404,15.739999771118164,-2.8888759377780207,15.779999732971193,0.1271133186617579
446,2009-04-28,16.350000381469727,16.489999771118164,15.829999923706055,15.850000381469727,124075.0,0.023794621671075156,-1.4444397349496318,4.1666706403135025,42.70074135950716,39.005387305002685,-0.44913404837403625,0.0836107902730987,0.06961558303075321,-1.4220987110207943,17.90440657653159,0.6599998474121094,-0.3909189320448334,0.026500320434571734,-1.0048665659463616,1.0578672068155068,-0.4891831227558967,0.5421837636250384,0.6905310800872257,82.27855741662898,43.12452272951856,0.5156834431904673,4,-0.3300004005432129,0.22999954223632812,0.1399998664855957,-1.055000305175783,1.5499992370605469,1,0.09480117436677493,3.0000408722130514,15.970000267028807,-1.2105310709508454,15.789999961853027,-2.142853250318404,15.739999771118164,0.09480117436677493
447,2009-04-29,16.299999237060547,16.620000839233402,16.049999237060547,16.450000762939453,61391.0,-0.0030581738986287244,1.3265291823341003,-0.3000030517578125,37.692293584711976,38.13012991819618,-0.4180081652639469,0.14498317461326593,0.13014244551236942,-1.34291608882857,17.69843536235851,0.5700016021728551,-0.46063900644526967,-0.02600078582763743,-1.0568597931460069,1.004858221490732,-0.5414302894868221,0.4894287178315473,0.6717109538270947,65.21725609547495,25.04033435192369,0.5154295036591852,4,-0.21499872207641246,0.2800006866455078,0.21750092506408691,-1.0049991607666033,1.3600006103515625,2,0.09509209919991979,-1.4444397349496318,16.350000381469727,3.0000408722130514,15.970000267028807,-1.2105310709508454,15.789999961853027,0.09509209919991979
448,2009-04-30,16.850000381469727,16.850000381469727,16.290000915527347,16.389999389648438,69379.0,0.03374240307684606,1.4347750370066146,-3.0666420833121406,52.577309789733086,38.883350425896865,-0.9083300622716148,-0.42524530683803263,-0.4007906439190769,-1.8586445485420864,17.45345026503049,0.5599994659423793,-0.45812865227981625,0.5230003356933608,-0.5099539728144826,1.5559546442012042,0.006523181439440862,1.0394774899472825,0.055641389575377787,100.0,55.328254915489886,0.5164771542539214,4,-0.6500000953674316,-0.2700004577636719,-0.2775001525878906,-1.305000305175783,1.1499996185302734,3,0.06231449337029393,1.3265291823341003,16.299999237060547,-1.4444397349496318,16.350000381469727,3.0000408722130514,15.970000267028807,0.06231449337029393
449,2009-05-04,16.989999771118164,17.5,16.530000686645508,16.530000686645508,127196.0,0.008308568930502691,-3.2173967127195526,0.9999958535988689,52.41377972254028,40.18035508021899,-0.998089519911364,-0.6381288738224136,-0.526472026868408,-1.9654446271127135,16.588832631529723,0.9699993133544922,-0.4396617048603808,0.6884997367858894,-0.24269746636374023,1.6196969399355172,0.22290113521107457,1.1540983383607042,-1.6700000762939435,71.66665695331821,27.595934831571753,0.4655986015748142,5,-0.4649996757507324,-0.4099998474121094,-0.4174995422363281,-1.3949995040893572,0.8099994659423828,0,0.05297231492964527,1.4347750370066146,16.850000381469727,1.3265291823341003,16.299999237060547,-1.4444397349496318,16.350000381469727,0.05297231492964527
450,2009-05-05,16.450000762939453,17.290000915527347,16.350000381469727,17.290000915527347,157689.0,-0.03178334405258043,1.2380961031057882,-1.8260909226610131,52.05480749509119,41.08617385649137,-0.38053178088185646,-0.1316580265647147,0.024766776454619333,-1.396646035517989,15.281872240481857,0.9400005340576207,-0.40871351088909336,0.1655007362365737,-0.7402119460151937,1.0712134184883428,-0.28735560488931,0.6183570773624574,-1.086401062011717,37.12579706039899,-9.13026660298705,0.45285634112588435,5,0.14999914169311523,0.12999916076660156,0.12999939918518066,-0.8450002670288104,1.3299999237060547,1,0.08267468935727362,-3.2173967127195526,16.989999771118164,1.4347750370066146,16.850000381469727,1.3265291823341003,16.299999237060547,0.08267468935727362
451,2009-05-06,16.690000534057614,16.799999237060547,16.329999923706055,16.59000015258789,70941.0,0.014589651063048104,1.93751601885904,-0.11904805155289466,59.2592747197418,43.569678585794925,-0.520017042108254,-0.37596975904780194,-0.2006502543931532,-1.6015277846799236,14.75786784785208,0.4699993133544922,-0.3805686935020809,0.39600048065185334,-0.5231162419153037,1.3151172032190104,-0.06355788063172696,0.8555588419354319,-1.2836728271484326,44.13799725868082,-2.3506075474576704,0.4595583612835789,5,-0.09000062942504528,-0.11000061035155895,-0.11000037193297985,-1.02000045776367,1.1000003814697301,2,0.07189927005347352,1.2380961031057882,16.450000762939453,-3.2173967127195526,16.989999771118164,1.4347750370066146,16.850000381469727,0.07189927005347352
452,2009-05-07,17.25,17.25,16.690000534057614,16.850000381469727,84625.0,0.03355299269162093,1.8000000000000178,3.999980926586573,71.38461439144002,48.838579975612376,-0.9494088446575368,-0.945042682025786,-0.7505423575124581,-2.1283848421396048,14.398903692904774,0.5599994659423864,-0.2792220577305322,0.9309999465942376,-0.0643771369571553,1.9263770301456304,0.4333114048185429,1.428688488369934,-1.8017988472290032,79.33882734225736,29.338861733559128,0.49768854177569605,5,-0.6500000953674316,-0.6700000762939453,-0.6699998378753662,-1.5199995040893572,0.5900001525878906,3,0.037681137306102785,1.93751601885904,16.690000534057614,1.2380961031057882,16.450000762939453,-3.2173967127195526,16.989999771118164,0.037681137306102785
453,2009-05-08,17.100000381469727,17.309999465942386,17.059999465942386,17.25,45193.0,-0.008695630059725956,-1.1738993423835744,-0.3749994039529838,66.87117031042385,52.75563842977452,-0.6550957598035332,-0.8247257966965016,-0.6048651490474626,-1.9422658103314028,13.832454732112117,0.25,-0.19374340945928026,0.7730003356933608,-0.24569064328424162,1.7916913146709632,0.2636548462045596,1.282345825182162,-1.6107632517541504,65.81200064556411,13.481749632513342,0.5093454894888017,5,-0.5000004768371582,-0.5200004577636719,-0.5200002193450928,-1.305000305175783,0.43000030517578125,4,0.032748506049697035,1.8000000000000178,17.25,1.93751601885904,16.690000534057614,1.2380961031057882,16.450000762939453,0.032748506049697035
454,2009-05-11,16.959999084472653,17.299999237060547,16.959999084472653,17.299999237060547,87377.0,-0.00818721016806434,1.0000000000000209,2.266673448367965,70.32256020220339,56.14183906393253,-0.3706550608799617,-0.7001441107206112,-0.4757378840176649,-1.7710633067297596,13.25673499179011,0.3400001525878942,-0.07710897256111338,0.6199991226196246,-0.42502941058090116,1.6650276558201487,0.09748485601936352,1.1425133892198875,-1.4305466973513887,64.28565867785585,7.94266390515925,0.5225142666002623,5,-0.29499912261962535,-0.379999160766598,-0.3799989223480189,-1.1549987792968732,0.4900016784668004,0,0.061320812008739845,-1.1738993423835744,17.100000381469727,1.8000000000000178,17.25,1.93751601885904,16.690000534057614,0.061320812008739845
455,2009-05-12,17.459999084472653,17.610000610351562,16.829999923706055,17.049999237060547,80549.0,0.02948113366690941,1.1971760609919246,-1.205881362968259,74.44442531209634,59.66891505866466,-0.711939877562159,-1.214362368272468,-0.9749008490577182,-2.2331251019502094,12.513647854482054,0.7800006866455078,0.11095535448336236,1.0894991874694782,-0.04957658774587159,2.2285749626848297,0.5199612998618015,1.659037075077153,-1.8911357450938144,88.28113707719812,28.636926390446646,0.5695378876076755,5,-0.629999160766598,-0.879999160766598,-0.7124989032745326,-1.6549987792968732,-0.4599990844726527,1,0.01947309108912032,1.0000000000000209,16.959999084472653,-1.1738993423835744,17.100000381469727,1.8000000000000178,17.25,0.01947309108912032
456,2009-05-13,17.15999984741211,17.639999389648438,16.850000381469727,17.5,94844.0,-0.017182087788729317,1.5483882876286694,-0.829268973473895,68.06282565663084,63.0434186222112,-0.3184472456686578,-0.8948740357047598,-0.6804347543529516,-1.9006984319854112,12.86762277397015,0.7899990081787109,0.25486248047274884,0.7479999542236335,-0.44410739110031017,1.940107299547579,0.1519462815616599,1.3440536268856054,-1.509491017194362,49.473671530077105,-13.109508185647734,0.5960536726619726,5,-0.19499969482421875,-0.6800003051757812,-0.3124997615814209,-1.2799997329711914,-0.21999931335449574,2,0.03613058535818703,1.1971760609919246,17.459999084472653,1.0000000000000209,16.959999084472653,-1.1738993423835744,17.100000381469727,0.03613058535818703
457,2009-05-14,17.0,17.309999465942386,16.860000610351562,16.860000610351562,40956.0,-0.009324000514850717,-5.428583106267081,-0.4117627259365639,65.98984845294198,64.53370069590108,-0.05443445011103876,-0.7031947813021517,-0.5044076752667337,-1.7048805460922178,14.4846495299575,0.44999885559082387,0.3638840895061186,0.5450000762939453,-0.6676611496555864,1.7576613022434788,-0.06133053668082056,1.1513306892687112,-1.230121736216411,20.987677577806924,-43.49400023699988,0.6063306129747666,5,-0.015000343322753906,-0.5200004577636719,-0.15249991416931152,-1.119999885559082,0.0,3,0.04647064208984375,1.5483882876286694,17.15999984741211,1.1971760609919246,17.459999084472653,1.0000000000000209,16.959999084472653,0.04647064208984375
458,2009-05-15,18.190000534057614,18.600000381469727,17.120000839233402,17.149999618530273,194265.0,0.07000003141515365,-1.690911991344104,7.428610354223408,73.62204879620226,66.89017503741908,-1.1559244222683525,-1.8020809994718796,-1.6713149411831303,-2.850821594419429,16.604243568548693,1.6000003814697266,0.47577910536367085,1.6185005664825418,0.21400732368130804,3.022993809283774,0.9162539450819267,2.3207471878831587,-2.307915002722133,76.83617280358604,9.042570513257672,0.7022466214006163,5,-0.725000381469723,-1.230000495910641,-1.3425004482269252,-2.3100004196166957,-1.2200012207031214,4,-0.01924136180284375,-5.428583106267081,17.0,1.5483882876286694,17.15999984741211,1.1971760609919246,17.459999084472653,-0.01924136180284375
459,2009-05-18,18.5,18.96999931335449,18.11000061035156,18.3700008392334,187345.0,0.01704230109075411,-1.6461514083576843,0.12499908300627266,74.28022758586228,69.35966615861585,-1.373660084284893,-2.0186825036663265,-1.9738079364897203,-3.1100408448802614,19.092502594636876,0.8599987030029297,0.6265308587934513,1.8035000324249282,0.18454285083011968,3.4224572140197367,0.9940214416275239,2.6129786232223324,-2.4004812806537785,78.03740899983613,10.534979168619628,0.8094785907974038,5,-0.8500003814697266,-1.3550004959106445,-1.6524999141693115,-2.619999885559082,-1.1000003814697266,0,-0.052432395316459046,-1.690911991344104,18.190000534057614,-5.428583106267081,17.0,1.5483882876286694,17.15999984741211,-0.052432395316459046
460,2009-05-19,18.0,18.68000030517578,17.799999237060547,18.530000686645508,162311.0,-0.027027027027026973,1.120484696398328,-4.07695467816952,65.47842065805318,70.05068237398379,-0.7047865402771443,-1.4098195560444609,-1.4719567423750348,-2.5600558532664195,21.46031014199358,0.8800010681152344,0.6855555256859027,1.188500022888185,-0.45891938910958885,2.8359194348859607,0.3647903168892981,2.012209728887072,-1.6134332212529507,54.24529235530693,-10.917627835986934,0.8237097059988875,5,-0.17000007629394887,-0.8550004959106445,-1.1524999141693115,-2.0900001525878906,-0.26000022888183594,1,-0.030555513170030357,-1.6461514083576843,18.5,-1.690911991344104,18.190000534057614,-5.428583106267081,17.0,-0.030555513170030357
461,2009-05-20,17.950000762939453,18.18000030517578,17.850000381469727,18.0,69837.0,-0.002777735392252567,-1.6399993896484375,0.09433806091271912,65.47844408961464,69.39444122933652,-0.5109971279045631,-1.2465229464566292,-1.4135568185846097,-2.456342133226528,23.722229768789703,0.3299999237060547,0.7393702591814773,1.026000738143921,-0.6090805968366588,2.661082073124499,0.2084600706536328,1.843541405634209,-1.30509073073166,51.658806758346095,-12.939683232130555,0.8175406674902891,5,-0.05000114440917969,-0.8050012588500977,-1.1025006771087646,-2.0400009155273438,-0.7600002288818395,2,-0.05292483134044634,1.120484696398328,18.0,-1.6461514083576843,18.5,-1.690911991344104,18.190000534057614,-0.05292483134044634
462,2009-05-21,17.90999984741211,18.309999465942386,17.200000762939453,17.950000762939453,76421.0,-0.002228463165858563,1.9210556696063144,0.8000305180437934,60.99585012981453,68.74162787593549,-0.4107214933480705,-1.094902093995799,-1.3725391470042112,-2.3624736931938664,25.749822135340366,1.1099987030029332,0.8423634936601694,0.8794998168945298,-0.7189004409381958,2.4779000747272573,0.08029968797816522,1.6786999458108944,-1.0325808870896473,42.702684311889875,-16.698243352310968,0.7992001289163636,5,-0.010000228881835938,-0.7650003433227539,-1.0474998950958252,-2.0,0.09000015258789062,3,-0.054159649448274894,-1.6399993896484375,17.950000762939453,1.120484696398328,18.0,-1.6461514083576843,18.5,-0.054159649448274894
463,2009-05-22,18.0,18.15999984741211,17.770000457763672,17.770000457763672,124139.0,0.005025134190656866,-2.3913057900585475,-5.749856952126645,60.587007712968344,67.65989982157605,-0.401894533357936,-1.061321994582542,-1.4411130056382788,-2.3903508871521666,27.88698811284908,0.3899993896484375,0.9133801934862937,0.8564999580383308,-0.6759459915350163,2.3889459076116797,0.09027698325165545,1.6227229328250061,-0.9133230043743339,45.19773402486461,-12.129034295207951,0.7662229747866744,5,-0.10000038146972656,-0.7400002479553223,-1.4200000762939453,-2.0900001525878906,0.0,4,-0.05555555555555558,1.9210556696063144,17.90999984741211,-1.6399993896484375,17.950000762939453,1.120484696398328,18.0,-0.05555555555555558
464,2009-05-25,17.90999984741211,18.399999618530273,17.90999984741211,18.399999618530273,37299.0,-0.005000008477105022,1.0,-2.130438027631732,66.89813874549434,66.82142353639804,-0.18211673440598375,-0.8478215632521398,-1.3293235066866416,-2.248499078464283,29.878158236331075,0.48999977111816406,0.8940428979658321,0.6604998111724854,-0.7674685508455177,2.0884681731904884,-0.05348436983651794,1.3744839921814886,-0.7099990844726562,47.97292595103267,-11.417175523867229,0.7139841810090015,5,0.0,-0.6500000953674316,-1.3299999237060547,-2.0,-0.20000076293945312,0,-0.052484675715585904,-2.3913057900585475,18.0,1.9210556696063144,17.90999984741211,-1.6399993896484375,17.950000762939453,-0.052484675715585904
465,2009-05-26,18.0,18.100000381469727,17.540000915527347,18.100000381469727,62388.0,0.005025134190656866,10.199946594441936,0.2040825064908272,65.70742736180759,66.559712614751,-0.2094927371882349,-0.8199824082441154,-1.384111196292281,-2.302523004547517,31.71307851069648,0.5599994659423793,0.9096411122169741,0.6489999771118171,-0.6812774292007013,1.9792773834243356,-0.01613872604444211,1.3141386802680763,-0.6229993820190423,66.66666666666666,5.126386105024622,0.6651387031562596,5,-0.08500003814697266,-0.7400002479553223,-1.5799999237060547,-1.804999828338623,-0.12999916076660156,1,-0.03333335452609587,1.0,17.90999984741211,-2.3913057900585475,18.0,1.9210556696063144,17.90999984741211,-0.03333335452609587
466,2009-05-27,17.899999618530273,18.11000061035156,17.809999465942386,18.0,88935.0,-0.005555576748318192,-1.14286006226116,1.0,58.7601003337088,65.75640726816954,0.007281192831314343,-0.6302176164576991,-1.2564266808087083,-2.1721914891579424,32.797601051464994,0.3000011444091726,0.929182839195569,0.4714996337890618,-0.7921671932572636,1.7351664608353872,-0.16033377973409912,1.1033330473122227,-0.3636991310119626,58.33329359686559,-0.9161160415585456,0.6318334135231625,5,0.14500045776367188,-0.6399998664855957,-1.4799995422363281,-1.6199994087219238,-0.010000228881835938,2,-0.008938539152060998,10.199946594441936,18.0,1.0,17.90999984741211,-2.3913057900585475,18.0,-0.008938539152060998
467,2009-05-28,17.850000381469727,18.0,17.799999237060547,17.799999237060547,52961.0,-0.002793253526597095,-6.999847415601755,-0.5000095367067844,60.387809878056515,64.28593627726447,0.21292403149604766,-0.4829008095685552,-1.1735954559085648,-2.0950373603387185,33.735025864968314,0.20000076293945312,0.8826216054125808,0.34400033950805664,-0.8139542324565525,1.5019549114726658,-0.23497694647424794,0.9229776254903612,-0.30999946594237926,36.0465038912186,-21.448585569443672,0.5789772859823047,5,0.2349996566772461,-0.5150008201599157,-1.4300003051757812,-1.570000171661377,-0.14999961853027344,3,-0.036974780577442745,-1.14286006226116,17.899999618530273,10.199946594441936,18.0,1.0,17.90999984741211,-0.036974780577442745
468,2009-05-29,17.899999618530273,18.09000015258789,17.860000610351562,18.09000015258789,44011.0,0.0028010776466118603,1.4210410078803393,-3.799923707800877,63.35228581197551,63.071720524610384,0.13126613630320705,-0.4745329765493871,-1.1927285895678779,-2.10661728982965,34.42445883441759,0.23999977111816406,0.8860881285068736,0.3414996147155769,-0.7860365392492561,1.4690357686804099,-0.2222684622668396,0.9052676916979934,-0.216998863220212,41.860377433813554,-14.165379670660641,0.5637680769824159,5,0.04000091552734375,-0.5650000572204625,-1.4799995422363281,-1.489999771118164,-0.5799999237060511,4,0.005586613608986157,-6.999847415601755,17.850000381469727,-1.14286006226116,17.899999618530273,10.199946594441936,18.0,0.005586613608986157
469,2009-06-01,17.889999389648438,18.020000457763672,17.81999969482422,17.989999771118164,49444.0,-0.0005586720164777459,1.499982118802675,0.526316317823621,57.09571746552929,62.1403090587744,0.051001496858628315,-0.4149232370047784,-1.1390916549233339,-2.044613131601386,34.28116925932404,0.20000076293945312,0.9151515401067414,0.28649940490722514,-0.8170884100642297,1.39008721987868,-0.2652945025785023,0.8382933123929526,-0.09000015258789062,61.4032739489501,9.066921554007266,0.551793907485727,6,-0.08999919891357422,-0.5549998283386266,-1.4699993133544922,-1.3249993324279785,-0.019998550415039062,0,0.006148720743680558,1.4210410078803393,17.899999618530273,-6.999847415601755,17.850000381469727,-1.14286006226116,17.899999618530273,0.006148720743680558
470,2009-06-02,17.809999465942386,18.09000015258789,17.799999237060547,18.09000015258789,48852.0,-0.004471767827579742,1.0714300311305782,2.7999961853172506,61.565831709371686,61.70557434985851,0.11311028197580342,-0.24012273947580098,-1.0245115465129047,-1.9133448805223026,34.56676305953887,0.29000091552734375,0.7829887364519337,0.13849954605102965,-0.824462503576612,1.1014615956786713,-0.34298147876279117,0.6199805708648505,1.1599998474121023,3.2258659939715266,-47.42893435751371,0.48148102481382093,6,-0.009999275207523084,-0.47499990463257546,-1.452499389648441,-1.2299995422363317,-0.2099990844726598,1,-0.005614844720290835,1.499982118802675,17.889999389648438,1.4210410078803393,17.899999618530273,-6.999847415601755,17.850000381469727,-0.005614844720290835
471,2009-06-03,17.889999389648438,17.899999618530273,17.649999618530273,17.799999237060547,62149.0,0.0044918543573813086,3.5454293244555415,-0.32142832814490774,66.30035785499402,62.294964097100674,0.02648978142252645,-0.23780462569974148,-1.0950461829656604,-1.9481163337541467,34.7866884357826,0.25,0.6126596656269818,0.15849952697753977,-0.6896634016456566,1.0066624556007362,-0.26558193733405844,0.582580991289138,1.0565999221801725,54.54533632150923,0.13215024986896395,0.4240814643115984,6,0.0800008773803711,-0.48999977111816406,-1.7024993896484375,-1.3099994659423828,0.07999992370605469,2,-0.0011178619953788882,1.0714300311305782,17.809999465942386,1.499982118802675,17.889999389648438,1.4210410078803393,17.899999618530273,-0.0011178619953788882
472,2009-06-04,17.899999618530273,18.049999237060547,17.899999618530273,17.950000762939453,143859.0,0.0005589843053668275,-4.999847415601755,-0.5555673292925868,40.64512715253638,60.07919959038601,0.016675443513111787,-0.20723684072741477,-1.091078864654346,-1.9155641996524988,34.545865074269486,0.15999984741210938,0.5271281000874986,0.13599977493286275,-0.6838181450121148,0.9558176948778403,-0.27390918503962425,0.5459087349053497,0.9947357055664021,56.81811285421372,5.024771773302298,0.4099089599724885,6,0.07000064849853516,-0.3900003433227539,-1.5999996662139893,-1.3199996948242188,0.10000038146972656,3,-0.0005586720164777459,3.5454293244555415,17.889999389648438,1.0714300311305782,17.809999465942386,1.499982118802675,17.889999389648438,-0.0005586720164777459
473,2009-06-05,17.65999984741211,18.09000015258789,17.65999984741211,18.059999465942386,35458.0,-0.013407808728091442,-1.150003576282097,7.999809269502265,21.621607689194732,55.048473917463845,0.22727462329339687,0.08102181638506778,-0.8321976769909227,-1.6341353276601538,34.02122553752584,0.43000030517578125,0.43529281900570993,-0.13199996948242188,-0.8924323253455313,0.6284323863806875,-0.5122161474139766,0.24821620844913284,1.18494604846191,2.272776532704487,-44.29235632210842,0.38021617793155466,6,0.16500091552734375,-0.029999732971191406,-1.3274996280670166,-1.0799999237060547,0.3400001525878906,4,0.0022650575239504533,-4.999847415601755,17.899999618530273,3.5454293244555415,17.889999389648438,1.0714300311305782,17.809999465942386,0.0022650575239504533
474,2009-06-08,18.0,18.0,17.260000228881836,17.989999771118164,49205.0,0.019252556938029297,146.9965668510395,-0.025000596047015967,50.0,53.30320421059633,-0.11020574969493424,-0.18663820683914878,-1.1409168073732907,-1.9271152719596003,33.40823480823174,0.7399997711181641,0.38801918942142066,0.15600013732910156,-0.4999333091445308,0.811933583802734,-0.17196658590771463,0.48396686056591776,0.7971480447802683,89.1566071252117,41.763421738131406,0.3279667232368159,6,-0.3149995803833008,-0.35000038146972656,-1.6099998950958252,-1.4200000762939453,0.0,0,-0.03777779473198761,-1.150003576282097,17.65999984741211,-4.999847415601755,17.899999618530273,3.5454293244555415,17.889999389648438,-0.03777779473198761
475,2009-06-09,17.799999237060547,18.100000381469727,17.68000030517578,18.100000381469727,26277.0,-0.011111153496636272,1.7999898275127633,-29.99942780850658,44.89791151985714,51.76296100905725,0.065309390155047,0.0423097862824271,-0.9151826177509008,-1.6857297445465562,32.4487736952933,0.4200000762939453,0.3297820582736257,-0.061000633239746804,-0.6921867700484228,0.5701855035689292,-0.37659370164408656,0.25459243516459296,0.9049199387658149,64.28558453413018,16.711874798709886,0.3155930684043385,6,-0.11999893188476562,-0.14999961853027344,-1.2474992275238037,-1.2199993133544922,0.25,1,0.003932674447935103,146.9965668510395,18.0,-1.150003576282097,17.65999984741211,-4.999847415601755,17.899999618530273,0.003932674447935103
476,2009-06-10,17.780000686645508,17.989999771118164,17.600000381469727,17.959999084472656,45443.0,-0.0011235141164164242,2.249998013176613,0.5999923706345724,45.517266780406096,50.11067844265165,0.07431056796760416,0.11714490511445064,-0.8756000668587447,-1.628353711414512,31.34215301791059,0.3899993896484375,0.24645014140663335,-0.11199922561645437,-0.6526266379914176,0.4286281867585089,-0.38231293180393777,0.15831448057102904,0.8382233523641816,61.90480515528994,13.148393296173005,0.2703137061874824,6,-0.10000038146972656,-0.13000106811523438,-1.1900007724761963,-1.2000007629394531,0.3099994659423828,2,-0.010123751306206574,1.7999898275127633,17.799999237060547,146.9965668510395,18.0,-1.150003576282097,17.65999984741211,-0.010123751306206574
477,2009-06-11,17.790000915527344,18.07999992370605,17.579999923706055,17.790000915527344,1159340.0,0.0005624425475612149,-1.3809411358661423,-0.0,42.33579386139547,47.77551267036497,0.061356689078309046,0.17851680667447667,-0.8542130273820874,-1.6008581782055664,30.235789573146622,0.49999999999999645,0.1617654003393909,-0.14149904251098633,-0.4884725360644353,0.20547445104246265,-0.3149857892877108,0.03198770426573816,0.7467296948746736,63.09530837734615,13.315017864545425,0.173486746776724,6,-0.1100006103515625,0.039999008178707385,-1.2000010013580322,-1.210000991821289,0.1999988555908203,3,0.010117953263849566,2.249998013176613,17.780000686645508,1.7999898275127633,17.799999237060547,146.9965668510395,18.0,0.010117953263849566
478,2009-06-12,17.84000015258789,17.959999084472656,17.540000915527347,17.959999084472656,63351.0,0.002810524704184081,6.000031789426777,-100.0,47.36842860052028,46.694702796475084,0.0021808280348878384,0.10640754906565775,-0.8902948548787393,-1.6155643373114188,27.762854078762512,0.41999816894530895,0.12341430291296973,-0.0739997863769517,-0.4007960461249134,0.25279647337100997,-0.23739791625093076,0.08939834349702735,0.6201266349229151,69.04759742235504,18.252218908088096,0.1633981298739808,6,-0.15999984741210938,0.05999946594238281,-1.250000238418579,-1.260000228881836,0.15999984741210938,4,0.00896860123562826,-1.3809411358661423,17.790000915527344,2.249998013176613,17.780000686645508,1.7999898275127633,17.799999237060547,0.00896860123562826
479,2009-06-15,17.530000686645508,17.850000381469727,17.530000686645508,17.81999969482422,39400.0,-0.017376651529759868,-1.2069019948304098,2.416679912261182,34.83870570790437,43.72502212964539,0.2857990502518213,0.3583857076783872,-0.5912926630106803,-1.2646905841499532,24.876161216010164,0.31999969482421875,0.07280547006688565,-0.33549928665161133,-0.571382598095024,-0.09961597520819865,-0.4534409423733159,-0.21755763092990676,0.8581185073475588,0.0,-46.77239496205931,0.11794165572170578,6,0.14999961853027344,0.3699989318847656,-0.9400007724761963,-0.9500007629394531,0.6700000762939453,0,0.026811140612934548,6.000031789426777,17.84000015258789,-1.3809411358661423,17.790000915527344,2.249998013176613,17.780000686645508,0.026811140612934548
480,2009-06-16,17.450000762939453,17.93000030517578,17.299999237060547,17.93000030517578,38727.0,-0.004563600717197858,1.6250069538818555,1.6551764961228073,35.29412498020959,40.27988514355823,0.3457189475709157,0.41641836777262853,-0.5005574649846629,-1.1422698840784271,22.375077255095967,0.6300010681152344,0.0012215060070275285,-0.38799924850463796,-0.6795355882164209,-0.09646290879285502,-0.5337674183605294,-0.2422310786487465,0.8704312931469396,19.23094792698293,-25.001771583030862,0.14576816985589108,6,0.22999954223632812,0.4499988555908203,-0.8275008201599121,-0.8700008392333984,1.439998626708988,1,0.031518579542336944,-1.2069019948304098,17.530000686645508,6.000031789426777,17.84000015258789,-1.3809411358661423,17.790000915527344,0.031518579542336944
481,2009-06-17,17.0,17.430000305175778,16.90999984741211,17.229999542236328,116418.0,-0.025788008210015145,-1.5365885428781263,0.47916616996081984,27.979246448424874,38.87256506532361,0.7333124416479073,0.834377216275616,-0.035480111172386586,-0.654269819460076,20.007523193366346,0.5400009155273438,-0.05343285374395279,-0.7904999732971199,-1.2602801247644315,-0.3207198218298082,-1.0253900490307757,-0.555609897563464,1.256806146454121,7.6923202324031035,-36.023678808595065,0.23489007573365517,6,0.505000114440918,0.9099998474121094,-0.2950000762939453,-0.4200000762939453,2.3400001525878906,2,0.061764661003561594,1.6250069538818555,17.450000762939453,-1.2069019948304098,17.530000686645508,6.000031789426777,17.84000015258789,0.061764661003561594
482,2009-06-18,16.940000534057614,17.200000762939453,16.850000381469727,17.200000762939453,81642.0,-0.0035293803495521914,1.6923082566115248,1.1304380276317472,25.257738040227252,39.27657954877168,0.7183583889175402,0.8621854496255636,0.03115011297553849,-0.559108245805831,18.967494554147365,0.35000038146972656,-0.12210337728567211,-0.8019994735717795,-1.4020552163723785,-0.20194373077118044,-1.102027344972079,-0.50197160217148,1.209061108473147,8.108131328838997,-34.36197088875531,0.3000278714002993,6,0.5349998474121129,0.9699993133544957,-0.21750068664550426,-0.36000061035155895,2.9200000762939453,3,0.06788663413665308,-1.5365885428781263,17.0,1.6250069538818555,17.450000762939453,-1.2069019948304098,17.530000686645508,0.06788663413665308
483,2009-06-19,17.0,17.6299991607666,16.950000762939453,17.299999237060547,32962.0,0.0035418809947354024,-2.400011444157281,1.1538422037193108,27.638182285216985,36.79193313601801,0.6201028952124261,0.7625221452100241,-0.027509906080499746,-0.5826010520668916,17.5748003285895,0.6899986267089879,-0.21615194222938783,-0.692000007629396,-1.3638893725794503,-0.020110642679341595,-1.0279446901044231,-0.3560553251543688,1.0191555164246573,13.8888545487619,-25.10459854791077,0.3359446824750277,6,0.47500038146972656,0.9099998474121094,-0.2675004005432129,-0.4200000762939453,2.5599994659423864,4,0.058235280654009625,1.6923082566115248,16.940000534057614,-1.5365885428781263,17.0,1.6250069538818555,17.450000762939453,0.058235280654009625
484,2009-06-22,16.969999313354492,17.319999694824222,16.850000381469727,17.15999984741211,46327.0,-0.001764746273265172,-1.1860514631192973,0.6333367241839706,28.350496205946556,34.95333143447238,0.5460567329060986,0.7573176382647553,0.011246327029695635,-0.5130234590345921,15.8708730897201,0.46999931335449574,-0.24440344306049155,-0.6750006675720215,-1.4111211934827175,0.061119858338674504,-1.0430609305273677,-0.30694040461667527,0.9322406895746731,11.111012996462573,-31.06810786587746,0.3680602629553473,6,0.49500083923339844,0.9400005340576172,0.24250078201293945,-0.009999275207519531,2.3900012969970668,0,0.060695387644179366,-2.400011444157281,17.0,1.6923082566115248,16.940000534057614,-1.5365885428781263,17.0,0.060695387644179366
485,2009-06-23,17.399999618530273,17.469999313354492,16.879999160766598,16.940000534057614,27321.0,0.025338852243641075,-1.0344768619609985,-2.421041007880358,39.301310407381564,34.26266961524744,0.05961910634094636,0.2951969573305675,-0.40965694603234937,-0.8984689032946385,14.839733104022718,0.5900001525878942,-0.21247906224926183,-0.2150003433227532,-0.9390094923362398,0.5090088056907334,-0.5770049178294947,0.1470042311839883,0.3970164222529462,70.51283305293634,28.662901586264496,0.3620045745067431,6,0.06500053405761719,0.36500072479248047,-0.0025000572204589844,-0.25500011444091797,2.2399997711181676,1,0.045977078272876115,-1.1860514631192973,16.969999313354492,-2.400011444157281,17.0,1.6923082566115248,16.940000534057614,0.045977078272876115
486,2009-06-24,17.739999771118164,17.8700008392334,17.440000534057614,17.479999542236328,34529.0,0.01954023908286784,-1.529426614382573,0.5652190138158615,46.94656655266251,34.77497769205489,-0.32033894923928585,-0.06050679746541121,-0.7196579402034935,-1.194518532475385,14.015640511582973,0.470001220703125,-0.25185552184403903,0.13299980163574077,-0.5812195480946123,0.8472191513660938,-0.22410987322943754,0.4901094765009191,-0.8899993896484375,87.25480296349485,45.34440403151386,0.35710967486517675,6,-0.33500003814697266,-0.11499977111816406,-0.252500057220459,-0.5950002670288086,2.25,2,0.06482523299704601,-1.0344768619609985,17.399999618530273,-1.1860514631192973,16.969999313354492,-2.400011444157281,17.0,0.06482523299704601
487,2009-06-25,17.190000534057614,17.979999542236328,17.040000915527347,17.5,1193168.0,-0.03100333958042001,-2.081969263480474,-1.1923045886366275,41.97952951607346,34.176211127116346,0.15153533685163012,0.4611553544952933,-0.13930684402780713,-0.6073125835264186,12.868461089834431,0.9399986267089808,-0.28450220837689955,-0.3839994430542042,-1.1118048561396598,0.34380597003125146,-0.747902149596932,-0.020096736511476365,-0.3196001434326128,30.08853142485769,-16.140292275929585,0.3639027065427284,6,0.2249994277954137,0.43499946594238637,0.3324990272522008,-0.045001029968258166,2.3899993896484375,3,0.12507269061863036,-1.529426614382573,17.739999771118164,-1.0344768619609985,17.399999618530273,-1.1860514631192973,16.969999313354492,0.12507269061863036
488,2009-06-26,18.0,18.09000015258789,17.270000457763672,17.370000839233402,63475.0,0.04712038631631099,1.024691939445173,-2.032258858419078,50.0,35.86079938179364,-0.7078157544623274,-0.35939455245071983,-0.8998897874079361,-1.380126998259243,11.612921198101844,0.899999618530277,-0.3003459448253807,0.42100000381469727,-0.3175303527911062,1.1595303604205007,0.05173482551179376,0.7902651821176008,-1.0852156433105478,92.74192183868443,49.79745509569939,0.3692651783029019,6,-0.5299997329711914,-0.375,-0.47750043869018555,-0.8550004959106445,2.3999996185302734,4,0.10333336724175335,-2.081969263480474,17.190000534057614,-1.529426614382573,17.739999771118164,-1.0344768619609985,17.399999618530273,0.10333336724175335
489,2009-06-29,18.0,18.1200008392334,17.649999618530273,18.100000381469727,107392.0,0.0,5.714240950395771,-0.15873097568581473,53.12501490117538,37.84200937301207,-0.7086581510163938,-0.369684983737244,-0.8539677232218601,-1.344001467659453,10.401761144100686,0.470001220703125,-0.3137373366190275,0.41549997329711985,-0.3343342596115235,1.1653342062057632,0.04058285684279639,0.7904170897514433,-1.0147026955566432,90.32252606449909,48.00891454981645,0.3749171164543225,6,-0.5149993896484375,-0.375,-0.4200003147125244,-0.8550004959106445,2.770000457763672,0,0.08666663699679922,1.024691939445173,18.0,-2.081969263480474,17.190000534057614,-1.529426614382573,17.739999771118164,0.08666663699679922
490,2009-06-30,17.709999084472656,18.049999237060547,17.610000610351562,18.0,54197.0,-0.016111161973741295,1.2564067451778238,2.899998092658643,48.99133118119871,40.17668545443138,-0.4223081874843615,-0.09229182252054002,-0.5107963835214662,-1.0214300154900187,8.992526648256316,0.4399986267089844,-0.34934781201836884,0.130499076843261,-0.614320795776905,0.875318949463427,-0.24191085946682378,0.5029090131533458,-0.6339254972460964,62.036871877378545,21.284297063742898,0.37240993631008307,6,-0.22499847412109375,-0.22499847412109375,-0.1249992847442627,-0.5649995803833008,3.160001754760742,1,0.09316779283887988,5.714240950395771,18.0,1.024691939445173,18.0,-2.081969263480474,17.190000534057614,0.09316779283887988
491,2009-07-01,17.8700008392334,18.059999465942386,17.600000381469727,18.0,84171.0,0.00903454336714371,2.680020752111375,0.4482715529715082,51.10497106573869,43.048600235043764,-0.4983265137784514,-0.2675880146746721,-0.6146722207746755,-1.1511129456720113,7.876108471290931,0.4599990844726598,-0.33478422261951835,0.29150075912475515,-0.4516157115104953,1.0346172297600056,-0.08005747619287007,0.6630589944423804,-0.7104130718462898,76.85185021660763,37.31750947000451,0.3715582353176245,7,-0.38500022888183594,-0.38500022888183594,-0.2825009822845459,-0.725001335144043,4.34999847412109,2,0.09904859917684106,1.2564067451778238,17.709999084472656,5.714240950395771,18.0,1.024691939445173,18.0,0.09904859917684106
492,2009-07-02,17.889999389648438,18.07999992370605,17.709999084472656,17.969999313354492,43529.0,0.0011191130092804702,1.4666628519839877,0.6153880012324486,50.69636817458775,45.61062088941829,-0.412807293654609,-0.3039582690786915,-0.5797343051723622,-1.1456377360781538,6.4820527025876356,0.3700008392333949,-0.3139838338569447,0.3119993209838867,-0.43021922944082647,1.0542178714086,-0.0591099542284681,0.6831085961962415,-0.6535785765136239,72.94101807492511,35.6056946109715,0.37110927521235576,7,-0.404998779296875,-0.404998779296875,-0.23749947547912598,-0.744999885559082,4.6100006103515625,3,0.11738403874316705,2.680020752111375,17.8700008392334,1.2564067451778238,17.709999084472656,5.714240950395771,18.0,0.11738403874316705
493,2009-07-03,17.700000762939453,17.799999237060547,17.579999923706055,17.799999237060547,8603.0,-0.010620381955905644,3.4000534065766383,1.2499821185895144,52.44956930740144,48.28829567846883,-0.12635939515949346,-0.11679748841337201,-0.3345848265521596,-0.9386758067678507,5.475705424700451,0.3099994659423828,-0.2352626703337286,0.12000064849853587,-0.6233629716484863,0.863364268645558,-0.2516811615749752,0.49168245857204695,-0.3928935477167528,22.222339959592535,-19.016260552777606,0.3716818100735117,7,-0.20000076293945312,-0.21500015258789062,0.00999903678894043,-0.5550012588500977,5.069999694824219,4,0.10621463727295266,1.4666628519839877,17.889999389648438,2.680020752111375,17.8700008392334,1.2564067451778238,17.709999084472656,0.10621463727295266
494,2009-07-06,17.319999694824222,17.700000762939453,17.299999237060547,17.649999618530273,29878.0,-0.021468985973768007,-1.1621655059359648,3.3000495918211286,48.275848112332255,49.28546653457447,0.34476617557222156,0.2209772261110423,0.09567663675334259,-0.5352863091393552,5.48846965837732,0.40000152587890625,-0.14767288884437235,-0.22600040435790802,-0.9504428810151637,0.49844207229934767,-0.5882216426865376,0.1362208339707216,0.8000011444091761,2.564158994486278,-39.74566353972292,0.3622212383286287,7,0.2600011825561488,0.1650009155273402,0.3175003528594935,-0.17500019073486683,5.489999771118164,0,0.17782909803551883,3.4000534065766383,17.700000762939453,1.4666628519839877,17.889999389648438,2.680020752111375,17.8700008392334,0.17782909803551883
495,2009-07-07,17.8700008392334,17.8700008392334,17.299999237060547,17.450000762939453,26044.0,0.031755262938805595,1.71429285062284,-1.2727277981678027,61.24031848279565,50.87366119347815,-0.1470142053472614,-0.3409935990735846,-0.40243962627923224,-1.0595810457938555,5.173666568824445,0.5700016021728516,-0.047989553849408395,0.32050065994262766,-0.40976190145143576,1.050763221336691,-0.04463062075440405,0.6856319406396594,0.23359996795654325,73.07706415288153,25.29828444632591,0.3651312806970313,7,-0.28999996185302734,-0.38500022888183594,-0.30250096321105957,-0.725001335144043,4.969999313354492,1,0.16228312715930904,-1.1621655059359648,17.319999694824222,3.4000534065766383,17.700000762939453,1.4666628519839877,17.889999389648438,0.16228312715930904
496,2009-07-08,17.600000381469727,17.850000381469727,17.40999984741211,17.850000381469727,40778.0,-0.015109146339315704,2.5200042724609375,-0.5952379871117751,58.08822979426827,52.66351677994424,0.11291290816160426,-0.08977241806375602,-0.0948723758975305,-0.7675783246817858,5.013098159296681,0.46000099182128906,0.052889935455851855,0.05950021743774414,-0.6631988131358106,0.7821992480112989,-0.3018492978490315,0.42084973272451975,0.4875283943176285,38.46165132230513,-13.743026335824169,0.36134951528677717,7,0.0950002670288086,-0.11499977111816406,-0.032500505447387695,-0.4550008773803711,5.600000381469723,2,0.18579547652774564,1.71429285062284,17.8700008392334,-1.1621655059359648,17.319999694824222,3.4000534065766383,17.700000762939453,0.18579547652774564
497,2009-07-09,17.969999313354492,17.969999313354492,17.379999160766598,17.799999237060547,45456.0,0.021022666128707623,5.941175150624418,-0.6800003051757812,61.04782490631619,53.891052880646036,-0.15065009619442193,-0.4696754041643736,-0.4206186164169914,-1.1184692387889612,4.64181295362633,0.5900001525878942,0.11571089130623236,0.4204992294311509,-0.31955694124962264,1.1605554001119245,0.05047114409076414,0.7905273147715377,0.10177887165832544,100.0,41.174464870678676,0.37002808534038684,7,-0.25999927520751953,-0.4849987030029297,-0.28499937057495117,-0.8249998092651367,4.690000534057617,3,0.2365052956257816,2.5200042724609375,17.600000381469727,1.71429285062284,17.8700008392334,-1.1621655059359648,17.319999694824222,0.2365052956257816
498,2009-07-10,18.0,18.299999237060547,17.860000610351562,17.969999313354492,58343.0,0.001669487356252386,-2.520015869261698,0.1764745481268723,61.73121164394721,54.847296963176234,-0.20188069460676772,-0.5133968257863586,-0.4228364999624148,-1.1280354463611815,4.611333060733109,0.4399986267089844,0.13669701958173874,0.4424999237060554,-0.3140538670284627,1.1990537144405735,0.06422302833879456,0.8207768190733162,-0.7000007629394531,70.00007629394531,4.9266892571977365,0.3782768953672591,7,-0.20000076293945312,-0.4250001907348633,-0.26000022888183594,-0.8550004959106445,4.299999237060547,4,0.25,5.941175150624418,17.969999313354492,2.5200042724609375,17.600000381469727,1.71429285062284,17.8700008392334,0.25
499,2009-07-13,18.0,18.100000381469727,17.739999771118164,17.989999771118164,95844.0,0.0,2.428561048491839,0.3333333333333333,57.575760494870146,55.80112244247306,-0.2256055258339167,-0.5021244512604675,-0.39899416492486495,-1.1107466294886663,4.491652331975843,0.3600006103515625,0.22283787644239084,0.4189999580383308,-0.36273627155459565,1.2007361876312572,0.028131843241865795,0.8098680728347958,-0.6800007629394536,70.00007629394531,5.382803370890159,0.39086811479646405,7,-0.20000076293945312,-0.4250001907348633,-0.27249956130981445,-0.8550004959106445,4.620000839233398,0,0.2650000254313152,-2.520015869261698,18.0,5.941175150624418,17.969999313354492,2.5200042724609375,17.600000381469727,0.2650000254313152
500,2009-07-14,18.0,18.1299991607666,17.959999084472656,18.100000381469727,115034.0,0.0,1.1250283125707814,-9.999809269502194,53.59116254979786,56.07736594070185,-0.20131304888362322,-0.48360171267609076,-0.3572518071685451,-1.0918452473111948,4.930891589622552,0.1700000762939453,0.22284805507101169,0.39149999618530273,-0.4092963148398674,1.1922963072104729,-0.008898159327280553,0.791898151697886,-0.660400762939453,67.39138998020103,5.404728409508849,0.40039815551258434,7,-0.20000076293945312,-0.4250001907348633,-0.33249998092651367,-0.8550004959106445,4.190000534057614,1,0.2672221925523548,2.428561048491839,18.0,-2.520015869261698,18.0,5.941175150624418,17.969999313354492,0.2672221925523548
501,2009-07-15,18.049999237060547,18.15999984741211,17.860000610351562,18.0,69211.0,0.002777735392252678,1.2222128032325972,-0.4999904632932156,63.78202678968255,57.53132800904572,-0.24931224824986487,-0.4752717573317895,-0.3718041476631271,-1.1223007933631024,4.527902370693999,0.2999992370605469,0.21066121851603725,0.388999271392823,-0.38090562693690444,1.1589041697225504,0.004046822227959268,0.7739517205576867,-0.6911920000000009,72.82608921000539,6.5234406418240525,0.3849524491648634,7,-0.25,-0.47499942779541016,-0.38499927520751953,-0.9049997329711914,4.150001525878906,2,0.2653740231574324,1.1250283125707814,18.0,2.428561048491839,18.0,-2.520015869261698,18.0,0.2653740231574324
502,2009-07-16,18.09000015258789,18.170000076293945,17.700000762939453,17.760000228881836,75153.0,0.0022161172974020094,-1.0888911494559803,6.600099183642328,51.91489499853094,57.47191975250456,-0.28827472793543407,-0.4476514693474485,-0.39321573287015354,-1.1479155112421289,3.886310148666051,0.4699993133544922,0.23849141524250683,0.37150020599365163,-0.3413377689689838,1.084338180956287,0.015081218512332129,0.7279191934749711,-0.7123690755273451,65.00006357844946,1.9574603949952376,0.35641898748131795,7,-0.29000091552734375,-0.5150003433227539,-0.4250001907348633,-0.9450006484985352,4.1100006103515625,3,0.2824765377141547,1.2222128032325972,18.049999237060547,1.1250283125707814,18.0,2.428561048491839,18.0,0.2824765377141547
503,2009-07-17,17.989999771118164,18.06999969482422,17.8799991607666,18.0,46866.0,-0.005527937016375328,1.5333468967358823,-0.03030373089038523,49.79591391872525,57.64081595321489,-0.15959507823054153,-0.2842537874927338,-0.27056908666097,-1.0403512313419796,4.059460375769149,0.21000099182128906,0.24404637763283432,0.22199983596801687,-0.4141266662189267,0.8581263381549604,-0.09606341512545669,0.5400630870614904,-0.5939213308576186,61.70200677718483,2.0229630608572933,0.31806325109347244,7,-0.1900005340576172,-0.41499996185302734,-0.2349996566772461,-0.8450002670288086,4.670000076293945,4,0.25958866791045443,-1.0888911494559803,18.09000015258789,1.2222128032325972,18.049999237060547,1.1250283125707814,18.0,0.25958866791045443
504,2009-07-20,18.0,18.0,17.799999237060547,18.0,23747.0,0.0005558770988920436,1.0,-0.0,56.68204263667417,57.1343408592014,-0.07039634260628702,-0.22465039725947378,-0.25282657958267407,-1.0450476869768863,4.231233206739178,0.20000076293945312,0.2504783872610261,0.18050003051757812,-0.33984284615760885,0.7008429071927651,-0.07967140782001536,0.4406714688551716,-0.585843143803455,63.82971815839134,4.265143392135755,0.26017143833759426,7,-0.16000080108642578,-0.4250001907348633,-0.21000003814697266,-0.8550004959106445,4.0,0,0.23888884650336362,1.5333468967358823,17.989999771118164,-1.0888911494559803,18.09000015258789,1.2222128032325972,18.049999237060547,0.23888884650336362
505,2009-07-21,18.200000762939453,18.489999771118164,17.709999084472656,18.1299991607666,135456.0,0.011111153496636383,1.400003521261081,100.0,57.466058271632235,57.06521069001962,-0.24436104393563696,-0.3811877689041445,-0.4383075456550287,-1.2354940702516188,4.6233494547042575,0.7800006866455078,0.2699814609861839,0.34050073623657084,-0.16689604341963005,0.8478975158927717,0.08680234640846862,0.5941991260646731,-0.7681270591256286,63.2912187007318,5.669092882164769,0.2536983898281009,7,-0.2650012969970703,-0.5300006866455078,-0.4100008010864258,-1.0550012588500977,3.799999237060547,1,0.24285713686860744,1.0,18.0,1.5333468967358823,17.989999771118164,-1.0888911494559803,18.09000015258789,0.24285713686860744
506,2009-07-22,18.88999938964844,18.88999938964844,18.18000030517578,18.399999618530273,69089.0,0.03791201086727569,1.8979568004795346,6.999836516716217,67.36110467234022,57.766686219577835,-0.8181690760898057,-1.0336074604529095,-1.0957978126782386,-1.9132660568145603,4.534420674601298,0.7099990844726598,0.3594933854337228,0.9729993820190472,0.29175929653384713,1.6542394675042473,0.6323793392764472,1.3136194247616473,-1.4158006431424432,100.0,42.48497884719417,0.34062004274259955,7,-0.5949993133544957,-1.019999504089359,-1.0999994277954137,-1.7449998855590856,2.970001220703118,2,0.1746956723681814,1.400003521261081,18.200000762939453,1.0,18.0,1.5333468967358823,17.989999771118164,0.1746956723681814
507,2009-07-23,19.34000015258789,19.86000061035156,18.65999984741211,18.90999984741211,133543.0,0.023822169268361337,-1.5806459551916705,0.8775520531255167,76.11461331279398,59.36484196056081,-1.1771927375104987,-1.3853021104561911,-1.502232853338814,-2.3366433086005927,5.803757850818824,1.2000007629394496,0.36399520012730235,1.315500164031981,0.46082946514009393,2.170170862923868,0.8881648145860375,1.7428355134779245,-1.7808533674933464,75.81394936214771,13.263146630468057,0.4273353494459442,7,-0.5599994659423828,-0.9849996566772461,-1.632500171661377,-2.195000648498535,2.170000076293949,3,0.14788007175733475,1.8979568004795346,18.88999938964844,1.400003521261081,18.200000762939453,1.0,18.0,0.14788007175733475
508,2009-07-24,19.86000061035156,20.06999969482422,19.32999992370605,19.43000030517578,116571.0,0.026887303705325216,-1.3492016397115214,0.9999999999999918,88.7194955299459,62.82525696445812,-1.570791175526395,-1.853859599424215,-2.0100900505789028,-2.8302389525283367,7.012762500374866,0.7399997711181676,0.4215092713116739,1.7425005912780733,0.5579352313712427,2.927065951184904,1.1502179113246562,2.3347832712314904,-2.116785519236455,91.10173601008617,20.09706528801817,0.5922826799534161,7,-0.975000381469723,-1.4000005722045863,-2.167500495910641,-2.7150011062622035,2.0699996948242223,4,0.11782477747599995,-1.5806459551916705,19.34000015258789,1.8979568004795346,18.88999938964844,1.400003521261081,18.200000762939453,0.11782477747599995
509,2009-07-27,19.559999465942386,20.09000015258789,19.21999931335449,20.0,59788.0,-0.015105797340852267,1.8064505212899926,-1.0232563297315522,77.88774224251146,65.52487693031519,-1.1468348827445851,-1.508327594389666,-1.7111750557524097,-2.5150493898837247,8.121340874447903,0.870000839233402,0.43276862236846014,1.3644994735717795,0.01812069136952843,2.7108782557740305,0.691310082470654,2.037688864672905,-1.5841059144563694,77.73107358034838,6.699857034691533,0.6731893911011255,7,-0.6649990081787145,-1.0899991989135778,-1.8674993515014684,-2.414999961853031,2.29000091552734,0,0.15848673139625613,-1.3492016397115214,19.86000061035156,-1.5806459551916705,19.34000015258789,1.8979568004795346,18.88999938964844,0.15848673139625613
510,2009-07-28,19.36000061035156,19.780000686645508,19.239999771118164,19.36000061035156,37694.0,-0.010224890646805096,-3.4999761583089626,-0.0,79.72972363429693,67.29684324638345,-0.8198480211942467,-1.2420576292864602,-1.498489787421935,-2.3008709038242188,9.379552512655863,0.5400009155273438,0.4386425724277956,1.0820005416870089,-0.3392457961201778,2.5032468794941956,0.37137737278341376,1.792623710590604,-1.1304142667333181,61.780125625380535,-12.818582887300892,0.7106231689035936,7,-0.4650001525878871,-0.8750009536743129,-1.672500610351559,-2.2150011062622035,2.639999389648441,1,0.13636360053815633,1.8064505212899926,19.559999465942386,-1.3492016397115214,19.86000061035156,-1.5806459551916705,19.34000015258789,0.13636360053815633
511,2009-07-29,19.63999938964844,19.780000686645508,19.309999465942386,19.71999931335449,29054.0,0.01446274640854961,3.699949455936031,-100.0,79.09406947664897,70.31675152172988,-0.9505467251891879,-1.4573738590318719,-1.76067510589262,-2.5614051572460603,10.6840183135573,0.47000122070312145,0.48441174974831824,1.273499393463137,-0.2570082286358506,2.8040070155621244,0.5082455824136431,2.0387532045126306,-1.1871633889538415,68.5314218947573,-2.7362902653992194,0.765253811049493,7,-0.7399997711181676,-1.0749988555908239,-2.024999141693119,-2.4949998855590856,2.360000610351559,2,0.12016296760148748,-3.4999761583089626,19.36000061035156,1.8064505212899926,19.559999465942386,-1.3492016397115214,19.86000061035156,0.12016296760148748
512,2009-07-30,19.989999771118164,20.13999938964844,19.5,19.799999237060547,43661.0,0.017820793907671773,1.6122436269224099,-2.3750089407054538,81.19121376112943,73.80511817088592,-1.120524158561949,-1.730715530394665,-2.0871381701921052,-2.8932209317410695,12.174431064864184,0.639999389648441,0.5690667280958301,1.5184997558593736,-0.15575439841558492,3.192753910134332,0.6813726787218926,2.3556268329968546,-1.3407040721963703,83.6956949901002,11.76087205342803,0.83712707713748,7,-1.0650005340576172,-1.3999996185302699,-2.4749999046325684,-2.8450002670288086,2.0400009155273438,3,0.09354681644044827,3.699949455936031,19.63999938964844,-3.4999761583089626,19.36000061035156,1.8064505212899926,19.559999465942386,0.09354681644044827
513,2009-07-31,19.57999992370605,19.86000061035156,19.420000076293945,19.799999237060547,40988.0,-0.02051024772919141,1.5882227545313612,-1.1578878682929465,71.94444105948959,75.5009402178654,-0.5154714194602477,-1.2360207335266402,-1.6607813689841855,-2.457655697419444,13.983430356864398,0.5699996948242188,0.612757803284147,1.0144999504089327,-0.688234335548568,2.7172342363664335,0.1631328074301841,1.8658670933876813,-0.7220057080825271,39.13049788014772,-31.683835020581306,0.85136714297875,7,-0.6550006866455043,-0.8749999999999964,-2.0599999427795375,-2.4350004196166957,2.2600002288818395,4,0.09856998532666394,1.6122436269224099,19.989999771118164,3.699949455936031,19.63999938964844,-3.4999761583089626,19.36000061035156,0.09856998532666394
514,2009-08-03,20.399999618530273,20.479999542236328,19.549999237060547,19.700000762939453,269072.0,0.04187945342284838,1.1627946691743165,-3.1818229107964426,77.14931648307353,77.68796890802555,-1.0719571136308303,-1.9114442386975696,-2.4516569791443565,-3.246583207283969,15.548470233433317,0.9300003051757812,0.7321637348403414,1.680499649047853,-0.10313898905981134,3.4641382871555173,0.788680329994019,2.572318968101687,-1.3625246785432594,93.54839205866021,21.37984529255276,0.8918193190538325,8,-1.0699996948242188,-1.510000228881836,-2.852499485015869,-3.255000114440918,1.220001220703125,0,0.0750000350615565,1.5882227545313612,19.57999992370605,1.6122436269224099,19.989999771118164,3.699949455936031,19.63999938964844,0.0750000350615565
515,2009-08-04,20.770000457763672,20.8700008392334,20.020000457763672,20.450000762939453,127762.0,0.01813729638001127,2.269229358471188,0.45714316854722464,78.69198583894736,78.94695570431523,-1.1611757745485143,-2.163993835633761,-2.7905352339180425,-3.5771370153415774,17.750244491576936,0.8500003814697266,0.8902212108228724,1.9055005073547377,-0.050537155057892136,3.8615381697673676,0.9274816761484246,2.883519338561051,-1.501721581416767,93.58972477961582,20.616030082158247,0.9780188312063149,8,-1.005000114440918,-1.6850004196166992,-3.2150001525878906,-3.510000705718994,0.6199989318847692,1,0.05199806932610618,1.1627946691743165,20.399999618530273,1.5882227545313612,19.57999992370605,1.6122436269224099,19.989999771118164,0.05199806932610618
516,2009-08-05,20.8700008392334,20.88999938964844,20.6299991607666,20.799999237060547,103483.0,0.004814654755211922,3.7273326281837686,0.21875521541139165,78.9583335816859,79.262924623081,-1.0625108033774495,-2.114884301580119,-2.8543855330791033,-3.64022115599931,20.07726664952898,0.2600002288818395,1.0501532940057068,1.8420008659362779,-0.21315057451915465,3.8971523063917104,0.8144251457085616,2.869576586163994,-1.3200016021728516,98.6395537580622,23.63868285505417,1.0275757202277156,8,-0.8150014877319336,-1.7750015258789062,-3.385000228881836,-3.6100010871887207,0.42999839782714844,2,0.054144662928921505,2.269229358471188,20.770000457763672,1.1627946691743165,20.399999618530273,1.5882227545313612,19.57999992370605,0.054144662928921505
517,2009-08-06,22.21999931335449,22.57999992370605,20.280000686645508,20.809999465942386,434538.0,0.06468607665713333,1.1596226138006045,20.14239394021951,84.95867831126793,78.8450560432279,-2.191476401147966,-3.299315741595283,-4.150189616828296,-4.942523691712793,23.007512914815496,2.2999992370605433,1.2468788949408562,2.9794993400573695,0.5416964143963732,5.417302265718366,1.7605978772268713,4.198400802887868,-2.4020000457763615,88.60757507167646,11.431899027060766,1.218901462830499,8,-1.3199996948242188,-2.279999732971188,-4.734998703002926,-4.959999561309811,-0.7199993133544886,3,-0.00990095950283254,3.7273326281837686,20.8700008392334,2.269229358471188,20.770000457763672,1.1627946691743165,20.399999618530273,-0.00990095950283254
518,2009-08-07,22.5,23.38999938964844,22.100000381469727,22.309999465942386,333783.0,0.012601291417557725,-3.2295139377452706,0.1347521663965698,85.60126754187411,79.70211440982374,-2.2994197524131614,-3.3991797894571434,-4.373236781189263,-5.174312751993696,25.446868257879203,1.2899990081787145,1.3785086728002298,3.0345000267028794,0.2699996916830649,5.799000361722694,1.6522498591929704,4.4167501942127885,-2.219999313354492,76.82293348221242,-1.9566083236436356,1.3822501675099075,8,-1.1850004196166992,-2.155000686645508,-5.0149993896484375,-5.240000247955322,-0.8400001525878906,4,-0.020888858371310715,1.1596226138006045,22.21999931335449,3.7273326281837686,20.8700008392334,2.269229358471188,20.770000457763672,-0.020888858371310715
519,2009-08-10,22.770000457763672,23.20000076293945,22.51000022888184,22.68000030517578,161065.0,0.012000020345052098,-2.2093025318926407,0.4736836821763879,85.7589994627186,80.37203394631504,-2.309014148716191,-3.471485882105952,-4.581649642917,-5.387974571607828,28.33726211012187,0.7000007629394496,1.4602666785060165,3.066000461578369,0.024668237984148078,6.10733268517259,1.5453343497812604,4.586666573375478,-2.489999771118164,81.60239975096916,0.8280111259970937,1.5206661117971099,8,-1.4200010299682582,-2.4250011444091797,-5.277500152587891,-5.435000896453861,-0.9099998474121129,0,-0.04084322733769152,-3.2295139377452706,22.5,1.1596226138006045,22.21999931335449,3.7273326281837686,20.8700008392334,-0.04084322733769152
520,2009-08-11,22.809999465942386,23.190000534057614,22.5,22.65999984741211,126746.0,0.0017566538153088729,-1.9361767749528083,1.6666596024244873,84.14634348957749,80.93339772552932,-2.020659699119289,-3.3019479558331817,-4.555747429046814,-5.375301185752605,31.304925628454434,0.6900005340576136,1.4607108657927377,2.8654994964599645,-0.3634124931413574,6.094411486061286,1.2510435016593036,4.479955491260625,-1.9079990386962926,81.350476990681,2.8837415727838476,1.6144559948006618,8,-1.404999732971195,-2.465000152587894,-5.27749872207642,-5.4749999046325755,-0.889999389648441,1,-0.05217004184878549,-2.2093025318926407,22.770000457763672,-3.2295139377452706,22.5,1.1596226138006045,22.21999931335449,-0.05217004184878549
521,2009-08-12,22.84000015258789,23.0,22.520000457763672,22.809999465942386,49644.0,0.0013152427596632155,1.7428515375938005,0.20000508627592747,82.89473872907469,81.12267827752325,-1.7310420987246857,-3.114369525084676,-4.520718573833026,-5.365173017508901,34.70835354079576,0.4799995422363281,1.5497546512909963,2.6560001373291016,-0.6897112690595932,6.001711543717796,0.9831444341347542,4.328855840523449,-1.4403999328613288,82.31512969669454,3.367723106569244,1.672855703194347,8,-1.4350004196166992,-2.455000877380371,-5.307499408721924,-5.50500059127808,-1.25,2,-0.06348514681490303,-1.9361767749528083,22.809999465942386,-2.2093025318926407,22.770000457763672,-3.2295139377452706,22.5,-0.06348514681490303
522,2009-08-13,23.20000076293945,23.25,22.76000022888184,22.81999969482422,83352.0,0.01576184798364677,1.0416676600783454,12.66641235933764,82.36434352089171,82.28044521767902,-1.7744181691791994,-3.2379228887648246,-4.8104880220881405,-5.680468274990087,38.6188311692248,0.4899997711181605,1.6768229489761666,2.760500717163083,-0.6907018998887899,6.211703334214956,1.0348994086371448,4.486102025689021,-1.402320709228512,85.2714129619959,7.536699022024749,1.725601308525937,8,-1.7300014495849574,-2.81500148773193,-5.610000133514401,-5.865001201629639,-1.2900009155273402,3,-0.08189661480158383,1.7428515375938005,22.84000015258789,-1.9361767749528083,22.809999465942386,-2.2093025318926407,22.770000457763672,-0.08189661480158383
523,2009-08-14,22.65999984741211,23.399999618530273,22.5,23.059999465942386,78467.0,-0.023275900765915347,-1.5000013245489248,-1.052627616322862,78.70370926353371,82.45315552661906,-0.8398978503429788,-2.456041132368803,-4.1973456941743414,-5.094775791103775,42.498156569359956,0.8999996185302734,1.7956143356486578,1.9869997978210456,-1.3976846042163231,5.371684199858414,0.2946575968023595,3.679341998839732,-0.5438559265136718,17.777768358768192,-57.48062746513103,1.6923422010186846,8,-0.9499998092651367,-2.109999656677246,-5.062499523162842,-5.260000228881836,-0.6599998474121094,4,-0.0511915205305965,1.0416676600783454,23.20000076293945,1.7428515375938005,22.84000015258789,-1.9361767749528083,22.809999465942386,-0.0511915205305965
524,2009-08-17,22.299999237060547,22.70000076293945,22.18000030517578,22.450000762939453,72812.0,-0.015887052637940657,-1.6666731875268803,0.37500417232911,76.43883004087078,82.20280488238832,-0.20343228380055578,-1.8523488666544026,-3.777839790594985,-4.6867213413731506,46.08679343303466,0.5200004577636683,1.8769951748094833,1.411999225616455,-1.7996282614866814,4.623626712719592,-0.19381451793511317,3.0178129691680233,1.1000003814697266,9.835983559270892,-64.35436233646882,1.6058137435515691,8,-0.45999908447265625,-1.7499990463256836,-4.612499713897705,-4.789999961853027,0.04000091552734375,0,-0.02869952518136487,-1.5000013245489248,22.65999984741211,1.0416676600783454,23.20000076293945,1.7428515375938005,22.84000015258789,-0.02869952518136487
525,2009-08-18,22.6200008392334,22.6299991607666,22.200000762939453,22.200000762939453,19247.0,0.01434984812201412,-1.0476110462713613,-2.7999720258379535,76.60713586272549,81.94156069139272,-0.2608447111556451,-1.9228208322446818,-4.02694317390732,-4.958236499184917,49.191766055904026,0.42999839782714844,2.0418105553950205,1.5110008239746087,-1.5253329997910967,4.547334647740314,-0.007166087908242247,3.0291677358574596,0.779998779296875,36.06563784431962,-37.23606190240688,1.5181669118828518,8,-0.7800006866455078,-2.070000648498535,-4.932501316070557,-4.9900007247924805,0.37999916076660156,1,-0.033598594194729325,-1.6666731875268803,22.299999237060547,-1.5000013245489248,22.65999984741211,1.0416676600783454,23.20000076293945,-0.033598594194729325
526,2009-08-19,22.190000534057614,22.59000015258789,22.059999465942386,22.34000015258789,42576.0,-0.019009738692403966,-1.585358138063565,-0.35714188400598484,69.36618985224099,80.20906197372307,0.420286112479193,-1.2995449211054684,-3.528934811607325,-4.484951378412358,51.51996008386843,0.5600013732910121,2.1031023701445513,0.916000461578367,-1.9674142772672063,3.7994152004239403,-0.5257069078444196,2.3577078310011537,1.1855990982055715,9.701571142672003,-59.712414214719466,1.4417073694227867,8,0.5399990081787145,-1.6400003433227504,-4.502501010894772,-4.54000091552734,0.9599990844726598,2,-0.012167663418901964,-1.0476110462713613,22.6200008392334,-1.6666731875268803,22.299999237060547,-1.5000013245489248,22.65999984741211,-0.012167663418901964
527,2009-08-20,22.200000762939453,22.299999237060547,21.8799991607666,22.200000762939453,35762.0,0.0004506637512915468,3.200064850843061,-0.0,74.81059285619075,79.01009811975825,0.45499874093289705,-1.1428917442059756,-3.469730987607228,-4.445580696713527,52.36970597756305,0.4200000762939453,2.129889909987636,0.7830006599426262,-1.9776256631927929,3.5436269830780454,-0.5973125016250833,2.163313821510336,1.122974862670901,21.052730644809127,-50.035918153571046,1.3803131615677093,8,0.4399986267089844,-1.6500005722045898,-4.512501239776611,-4.55000114440918,0.3699989318847656,3,-0.027477504026481525,-1.585358138063565,22.190000534057614,-1.0476110462713613,22.6200008392334,-1.6666731875268803,22.299999237060547,-0.027477504026481525
528,2009-08-21,22.200000762939453,22.350000381469727,22.06999969482422,22.350000381469727,39027.0,0.0,2.7333519830118385,-100.0,70.17936327981502,77.27902743276896,0.45591272926011683,-1.0104000015222852,-3.4007119685289027,-4.404969507938361,53.03811771115168,0.2800006866455078,2.1569123100991234,0.6660006523132331,-2.0139477617076196,3.345949066334086,-0.673973554697195,2.0059748593236613,1.0363962747802766,39.02450938204368,-28.01595546701241,1.3399742070104272,8,0.4399986267089844,-1.6450014114379883,-4.512501239776611,-4.55000114440918,0.5699996948242188,4,-0.013063103854098479,3.200064850843061,22.200000762939453,-1.585358138063565,22.190000534057614,-1.0476110462713613,22.6200008392334,-0.013063103854098479
529,2009-08-24,22.65999984741211,22.989999771118164,22.1299991607666,22.200000762939453,84844.0,0.020720678768650025,-1.8666577657403345,-3.0666683620919852,70.76921013182914,75.79267928190802,-0.02383765046961628,-1.292514853994792,-3.774930043388583,-4.831968229453082,54.24339053521139,0.8600006103515625,2.0083509105435517,0.9709997177124023,-1.5839040657220025,3.525903501146807,-0.30645217400480007,2.2484516094296048,0.49501331769043233,70.27029349096158,6.315982553553312,1.2774518917172017,8,-0.020000457763671875,-2.1050004959106445,-4.972500324249268,-4.829999923706058,0.13000106811523438,0,-0.029126207054563813,2.7333519830118385,22.200000762939453,3.200064850843061,22.200000762939453,-1.585358138063565,22.190000534057614,-0.029126207054563813
530,2009-08-25,22.0,22.75,21.06999969482422,22.75,145909.0,-0.029126207054563813,3.4800008138020835,-1.6304380276317316,61.05673780837165,73.36623473516325,0.5690191106143239,-0.44753744439693577,-3.0324707924322993,-4.131134198821144,54.72994912650788,1.6800003051757812,1.80014928193404,0.1789999008178711,-2.1302394679933343,2.4882392696290765,-0.9756197835877316,1.3336195852234738,1.0785123248423858,48.437513969838065,-10.669605177534848,1.1546196844056027,8,0.2349996566772461,-1.4450006484985352,-4.2925004959106445,-4.100000381469727,1.0,1,0.015454552390358645,-1.8666577657403345,22.65999984741211,2.7333519830118385,22.200000762939453,3.200064850843061,22.200000762939453,0.015454552390358645
531,2009-08-26,22.0,22.43000030517578,21.489999771118164,22.01000022888184,89718.0,0.0,1.2117649698751247,0.01333363850911932,47.07448036219299,69.44513882864118,0.48872959365001023,-0.275807553992351,-2.933804165526226,-4.0852549711603885,55.242801948671726,0.9400005340576172,1.5567201823794932,0.06099987030029297,-2.0076423196237023,2.1296420602242883,-0.9733212246617029,1.0953209652622888,0.9899997711181641,48.437513969838065,-6.651394451313735,1.0343210949619974,8,0.2349996566772461,-1.2100000381469727,-4.197500228881836,-4.100000381469727,0.5,2,0.045454545454545414,3.4800008138020835,22.0,-1.8666577657403345,22.65999984741211,2.7333519830118385,22.200000762939453,0.045454545454545414
532,2009-08-27,21.86000061035156,22.100000381469727,21.709999084472656,21.8700008392334,62605.0,-0.006363608620383654,-1.5161107727141283,1.0,41.16023613168912,65.27364181399177,0.4678612255571082,0.01209064945525995,-2.692796403953782,-3.903716455672189,55.32253588724858,0.3900012969970703,1.3347341277375264,-0.17249956130981658,-2.028322590052415,1.683323467432782,-1.1004110756811158,0.7554119530614827,0.9763991546630884,41.14587938205862,-10.731415838431808,0.9279115143712985,8,0.16999912261963246,-0.8300008773803675,-3.7775006294250453,-3.9600009918212855,0.889999389648441,3,0.059011846850903105,1.2117649698751247,22.0,3.4800008138020835,22.0,-1.8666577657403345,22.65999984741211,0.059011846850903105
533,2009-08-28,21.51000022888184,22.229999542236328,21.399999618530273,22.229999542236328,73772.0,-0.01601099596053901,1.305557542378943,71.99828342549381,32.97298216836518,60.44410316149114,0.7125068426322478,0.5418777895364251,-2.2457063698033473,-3.5168242368813516,55.44503512733645,0.8299999237060547,1.1149790554327126,-0.6189999580383265,-2.1009175959683617,0.8629176798917086,-1.3599587770033423,0.12195886092668928,1.185087530517574,22.91669357154016,-24.15956604608569,0.7409588189650175,8,0.5199995040893519,-0.20000076293945668,-2.9424996376037633,-3.154999732971195,2.4899997711181605,4,0.04927937957523132,-1.5161107727141283,21.86000061035156,1.2117649698751247,22.0,3.4800008138020835,22.0,0.04927937957523132
534,2009-08-31,21.93000030517578,21.979999542236328,21.270000457763672,21.38999938964844,39841.0,0.019525805291717324,1.2187492549412298,-0.750001986823386,39.215706440614824,56.289499892367736,0.262061562079726,0.25547709101852334,-2.560767417750135,-3.8932835506422165,54.783503253912514,0.7099990844726562,0.8730517396394397,-0.2754999160766616,-1.5206583155561937,0.9696584834028705,-0.8980791158164294,0.34707928366310625,0.6350804090576183,51.190503222056215,8.100653137486951,0.6225791997397664,8,0.09999942779541016,-0.6200008392333984,-3.257500171661377,-3.4700002670288086,1.4699993133544922,0,0.038303699995372975,1.305557542378943,21.51000022888184,-1.5161107727141283,21.86000061035156,1.2117649698751247,22.0,0.038303699995372975
535,2009-09-01,21.850000381469727,22.0,21.549999237060547,21.71999931335449,56584.0,-0.003647967286492637,1.0930253189262078,0.24074231057235307,38.014539250943606,52.80598315889025,0.24736340716117766,0.4432627662145521,-2.3884567722724945,-3.7721610918532633,53.730275806018966,0.4500007629394531,0.6701430175366276,-0.40949983596801687,-1.4729493287307776,0.6539496567947438,-0.9412245823493954,0.1222249104133617,0.5954738512109401,50.0,11.381468699529094,0.5317247463813796,9,0.17999935150146484,-0.5300006866455078,-3.1675000190734863,-3.380000114440918,1.2899990081787145,1,0.0430206186565929,1.2187492549412298,21.93000030517578,1.305557542378943,21.51000022888184,-1.5161107727141283,21.86000061035156,0.0430206186565929
536,2009-09-02,22.0,22.049999237060547,21.600000381469727,21.61000061035156,101257.0,0.0068649709799311065,-1.1951171856827845,2.99997065641592,34.693875565027454,48.348570126538775,0.07551958686248739,0.4029182943004521,-2.4534603113383433,-3.8714455260935274,52.62752742022464,0.4499988555908203,0.4975867875163047,-0.3160001754760735,-1.1675844387636936,0.5355840878115465,-0.7417923071198835,0.10979195616773652,0.3354362696521491,76.04169150195901,41.53474821244397,0.4257921316438096,9,0.029999732971191406,-0.6450004577636719,-3.309999942779541,-3.5299997329711914,1.3299999237060511,2,0.045454545454545414,1.0930253189262078,21.850000381469727,1.2187492549412298,21.93000030517578,1.305557542378943,21.51000022888184,0.045454545454545414
537,2009-09-03,22.0,22.200000762939453,21.809999465942386,22.0,167432.0,0.0,-1.0526326356472615,0.0,40.23669173305705,45.021606621343444,0.04935632895870867,0.406429264108624,-2.3489809648309325,-3.817181704451393,50.419744352065855,0.39000129699706676,0.28839214528035484,-0.3050002098083482,-1.1674202818949482,0.5574198622782518,-0.7362102458516482,0.1262098262349518,0.23420134366591583,76.04169150195901,37.79027755916188,0.4312100360432994,9,0.029999732971191406,-0.5900001525878906,-3.2674999237060547,-3.5299997329711914,1.5,3,0.022727272727272707,-1.1951171856827845,22.0,1.0930253189262078,21.850000381469727,1.2187492549412298,21.93000030517578,0.022727272727272707
538,2009-09-04,22.030000686645508,22.149999618530273,21.899999618530273,22.0,100809.0,0.0013636675747958904,-1.1738993423835073,100.0,45.57379591627431,42.222116152948466,-0.008152112392487254,0.35775426860221415,-2.2981122554478937,-3.787722422512129,47.74428767475161,0.25,0.15111163630118085,-0.25149955749511577,-1.1171547289470638,0.6141556139568323,-0.6843271432210898,0.18132802823085825,-0.9600009918212891,81.72042790224535,38.227472332196,0.4328275857259739,9,-0.12000083923339844,-0.6200008392333984,-3.272500991821289,-3.535000801086426,1.3099994659423828,4,0.03268267321439322,-1.0526326356472615,22.0,-1.1951171856827845,22.0,1.0930253189262078,21.850000381469727,0.03268267321439322
539,2009-09-07,21.84000015258789,22.200000762939453,21.84000015258789,22.200000762939453,63026.0,-0.008624626787814615,1.0,-11.999745692669592,36.64382420778081,39.50957019732726,0.05956285766363223,0.500152209283403,-2.0277827964065125,-3.5409985206644876,44.87661711002492,0.3600006103515625,-0.02498613644522507,-0.39500007629394673,-1.2500161739069,0.46001602131900654,-0.8225081251004234,0.032507972512529903,-0.7484004592895523,44.615420730776904,0.17540155518761225,0.42750804880647686,9,0.010000228881835938,-0.36500072479248047,-3.02500057220459,-3.3450002670288086,1.8099994659423828,0,0.09890109122348911,-1.1738993423835073,22.030000686645508,-1.0526326356472615,22.0,-1.1951171856827845,22.0,0.09890109122348911
540,2009-09-08,21.6200008392334,22.200000762939453,21.6200008392334,22.0,101009.0,-0.01007322856306958,-2.0526379191784327,1.0555514347475947,39.48339691164263,38.666116480599435,0.24584378408614427,0.6602817104522032,-1.7190057342581468,-3.2601891102994003,41.70696492159974,0.5799999237060547,-0.16385761628119155,-0.5554994583129869,-1.407653977802621,0.2966550611766472,-0.9815767180578021,-0.1294221985681716,-0.4840651031494154,3.333407507955228,-43.621200943181236,0.42607725974481675,9,0.12999916076660156,0.08999919891357422,-2.5100011825561523,-2.955000877380371,2.0,1,0.0823311151804742,1.0,21.84000015258789,-1.1738993423835073,22.030000686645508,-1.0526326356472615,22.0,0.0823311151804742
541,2009-09-09,21.38999938964844,21.799999237060547,21.299999237060547,21.770000457763672,106129.0,-0.010638364507719045,1.272734366194741,1.0000050193495833,36.17745240742525,38.11247384457012,0.42489976238987026,0.818023404488109,-1.406226891900662,-2.9700976547975166,38.13384672203043,0.5,-0.35930215425623757,-0.7130008697509744,-1.5737987007125191,0.1477969612105703,-1.1433997852317468,-0.28260195427020207,-0.2115010524902381,10.000000000000394,-38.569119782032516,0.4303989154807725,9,0.36000061035155895,0.4500007629394496,-1.9649991989135778,-2.5299987792968786,3.04000091552734,2,0.08181393407831994,-2.0526379191784327,21.6200008392334,1.0,21.84000015258789,-1.1738993423835073,22.030000686645508,0.08181393407831994
542,2009-09-10,21.299999237060547,21.690000534057614,21.299999237060547,21.43000030517578,92777.0,-0.0042075808862084285,-4.99997065641592,0.3421071123826765,35.09931474405529,38.3487330196468,0.4773035087548614,0.7993657166721064,-1.2334331773461429,-2.8211981678607714,34.257028870175354,0.39000129699706676,-0.47096374682341136,-0.7080009460449226,-1.473097644396674,0.05709575230682873,-1.0905492952207965,-0.3254525968690487,-0.08064080287109476,0.0,-47.72023505159303,0.3825483491758752,9,0.4350013732910156,0.5400009155273438,-1.7249999046325684,-2.429999351501465,3.1500015258789027,3,0.09530519996984044,1.272734366194741,21.38999938964844,-2.0526379191784327,21.6200008392334,1.0,21.84000015258789,0.09530519996984044
543,2009-09-11,21.5,21.700000762939453,21.25,21.5,87097.0,0.009389707516583634,1.2499952316466079,-0.0,28.98552627578023,37.212046334665175,0.3081391603770598,0.5354580329129277,-1.3404841673484142,-2.9598999587566404,30.828605891139834,0.4500007629394531,-0.4993572114458793,-0.45000019073486186,-1.1821494696126464,0.2821490881429227,-0.8160748301737542,-0.08392555129596957,0.7000007629394531,26.315768339644308,-17.785670508122962,0.3660746394388923,9,0.22500038146972656,0.7349996566772461,-1.080000400543213,-1.7849998474121094,3.60000038146973,4,0.09302325581395343,-4.99997065641592,21.299999237060547,1.272734366194741,21.38999938964844,-2.0526379191784327,21.6200008392334,0.09302325581395343
544,2009-09-14,21.65999984741211,21.690000534057614,21.200000762939453,21.600000381469727,63501.0,0.00744185336800518,7.166605737900766,100.0,42.477879840525524,37.70797306684095,0.11824697059160627,0.3426188849293439,-1.3915081622022605,-3.0578464840283957,27.982952159168367,0.4899997711181605,-0.48931376612321387,-0.25800037384033203,-0.9816349278619612,0.4656341801812971,-0.6198176508511466,0.10381690317048253,0.5210009002685538,45.999908447265625,2.3458727973997497,0.36181727701081534,9,0.04000091552734375,0.5749998092651367,-0.8300004005432129,-1.5399999618530273,3.3400001525878906,0,0.07756234150557972,1.2499952316466079,21.5,-4.99997065641592,21.299999237060547,1.272734366194741,21.38999938964844,0.07756234150557972
545,2009-09-15,21.86000061035156,22.1200008392334,21.65999984741211,21.809999465942386,74787.0,0.009233645630119636,-1.6285742312030997,0.8333598245222454,47.15448730374095,39.09248548225356,-0.08960947600455071,0.08723398949367223,-1.4956930937334185,-3.1968750442083724,25.281779196955608,0.46000099182128906,-0.4074750916079424,-0.019999599456792083,-0.6638371348238721,0.6238379359102879,-0.34191836714033386,0.3019191682267497,0.2817601379394574,71.73910789994676,27.50498958117275,0.3219187676835401,9,-0.15999984741210582,0.37499904632568715,-1.0125012397766078,-1.740000724792477,3.2899990081787145,1,0.08188467329369975,7.166605737900766,21.65999984741211,1.2499952316466079,21.5,-4.99997065641592,21.299999237060547,0.08188467329369975
546,2009-09-16,21.920000076293945,22.200000762939453,21.76000022888184,22.0,44056.0,0.002744714742321408,-1.2000047683761508,-1.5999618539006661,51.26049140612298,40.317352112594214,-0.18120607841954595,0.006292232272450349,-1.4484997608964072,-3.2010019299208423,22.84328631965426,0.44000053405761363,-0.3762360694712932,0.053499889373778586,-0.5740864548933899,0.6810862336409471,-0.2602932827598039,0.3672930615073611,-0.7199993133544922,71.99993133544922,26.244331461721202,0.3137931721335839,9,-0.2199993133544922,0.3149995803833008,-1.0450005531311035,-1.8000001907348633,2.5799999237060547,2,0.0775547790612452,-1.6285742312030997,21.86000061035156,7.166605737900766,21.65999984741211,1.2499952316466079,21.5,0.0775547790612452
547,2009-09-17,21.59000015258789,22.0,21.56999969482422,22.0,38547.0,-0.015054740992585303,1.0975632449129598,5.125002980235081,51.69491182967065,40.997476102971596,0.09445184883522018,0.30382662214226386,-1.0248595794267814,-2.815682754263687,20.571068317694145,0.43000030517578125,-0.33961948982584644,-0.24600000381469656,-0.8645690724552644,0.37256906482587127,-0.5552845381349805,0.06328453050558736,-0.3699993896484379,38.99993896484375,-9.246219281826555,0.3092845343202839,9,0.1100006103515625,0.6449995040893555,-0.6950006484985352,-1.4700002670288086,3.20999908447266,3,0.13154238686966724,-1.2000047683761508,21.920000076293945,-1.6285742312030997,21.86000061035156,7.166605737900766,21.65999984741211,0.13154238686966724
548,2009-09-18,21.90999984741211,21.90999984741211,21.61000061035156,21.649999618530273,44671.0,0.014821662462372043,1.3076844074386804,-0.634147135719536,49.55751241463357,42.43233034817745,-0.27307703529044147,-0.04112150171680895,-1.2465370925794765,-3.0867227526208687,18.127962752989838,0.31999969482421875,-0.2930583399173585,0.08849973678588796,-0.5073200922837202,0.6843195658554961,-0.20941017774891435,0.3864096513206903,-0.6703990844726562,70.99990844726562,22.170870982771,0.297909914534804,9,-0.20999908447265625,0.3249998092651367,-0.9825005531311035,-1.7899999618530273,3.0900001525878906,4,0.11592884222805466,1.0975632449129598,21.59000015258789,-1.2000047683761508,21.920000076293945,-1.6285742312030997,21.86000061035156,0.11592884222805466
549,2009-09-21,22.0,22.229999542236328,21.6299991607666,22.0,172213.0,0.004107720365799983,1.6087025027781003,0.0,53.30395291290484,43.96794768165103,-0.3777152150001051,-0.19299749620887852,-1.2351420634658687,-3.1289782048121673,15.209071796056817,0.6000003814697266,-0.2778306852981025,0.21149988174438406,-0.24578188981948657,0.6687816533082547,-0.017141004037551255,0.44014076752631937,-0.7411912370605478,65.15157645290871,15.790271987026983,0.22864088578193484,9,-0.2849998474121094,0.029999732971191406,-0.869999885559082,-1.875,3.3999996185302734,0,0.14090910824862402,1.3076844074386804,21.90999984741211,1.0975632449129598,21.59000015258789,-1.2000047683761508,21.920000076293945,0.14090910824862402
550,2009-09-22,22.34000015258789,22.34000015258789,21.88999938964844,22.100000381469727,158409.0,0.015454552390358645,2.750009934116907,100.0,56.91056406280288,46.27162675447077,-0.6759235127527141,-0.5335764029899934,-1.4677056538763331,-3.410149614600929,14.448681180685677,0.4500007629394496,-0.2816003354254377,0.5345000267028794,0.022148066862271776,1.046851986543487,0.2783240467825756,0.7906760066231833,-1.0423437584765622,100.0,51.7823395753341,0.2561759799203032,9,-0.5699996948242188,-0.3100004196166992,-1.1449999809265137,-2.2150001525878906,2.8999996185302734,1,0.11906892700284843,1.6087025027781003,22.0,1.3076844074386804,21.90999984741211,1.0975632449129598,21.59000015258789,0.11906892700284843
551,2009-09-23,23.0,23.95000076293945,22.40999984741211,22.40999984741211,134316.0,0.02954341284262041,-4.220340736430337,2.4583363135684144,66.02562691804522,49.70788366269188,-1.2108628905352568,-1.1750636282807818,-2.0119964455043515,-4.010717723321559,14.378458727287931,1.610000610351559,-0.22190201570721868,1.1444998741149917,0.4066657365268753,1.882334011703108,0.7755828053209335,1.5134169429090498,-1.6398029803800789,60.08401947097555,14.750335702228192,0.3689170687940575,9,-0.4249992370605469,-0.48999977111816406,-1.804999828338623,-2.875,2.329999923706051,2,0.09347824428392504,2.750009934116907,22.34000015258789,1.6087025027781003,22.0,1.3076844074386804,21.90999984741211,0.09347824428392504
552,2009-09-24,23.149999618530273,23.29999923706055,22.399999618530273,22.81999969482422,97922.0,0.006521722544794439,1.8571454521784465,0.5593217599327579,67.28392518016781,53.963261318734936,-1.1966871661713334,-1.289582087608217,-2.043447875863336,-4.10875159470401,14.296195707333506,0.899999618530277,-0.14923395310283283,1.2299995422363281,0.2920959359955191,2.167903148477137,0.7610477391159236,1.6989513453567326,-1.582618299444789,65.81191913494425,24.044847106770483,0.46895180312040363,9,-0.5749988555908203,-0.6399993896484375,-1.5099997520446777,-3.0249996185302734,1.75,3,0.058315352212322535,-4.220340736430337,23.0,2.750009934116907,22.34000015258789,1.6087025027781003,22.0,0.058315352212322535
553,2009-09-25,22.56999969482422,23.06999969482422,22.51000022888184,22.93000030517578,45138.0,-0.025053992797554825,-1.333333333333353,-1.0909111926711557,60.05508715477263,55.91628435365128,-0.5017058870322408,-0.6599330463248094,-1.3459714025331593,-3.4772359623656968,14.803378902084674,0.639999389648434,-0.050392003270957275,0.5969996452331543,-0.3628928668599869,1.5568921573262955,0.1170533891865837,1.076945901279725,-0.8120088202304174,40.51723641816623,-0.8527927311357715,0.4799462560465711,9,0.1900005340576172,-0.05999946594238281,-0.9749999046325684,-2.4449996948242188,1.0599994659423828,4,0.09880370280854356,1.8571454521784465,23.149999618530273,-4.220340736430337,23.0,2.750009934116907,22.34000015258789,0.09880370280854356
554,2009-09-28,22.770000457763672,22.96999931335449,22.450000762939453,22.670000076293945,38429.0,0.008861354259801724,1.0800021362386332,-0.27777836646462933,65.92796144728034,58.002225925155656,-0.5897089125892592,-0.836673116906784,-1.4240718641315837,-3.6217996028140576,15.525067261215767,0.5199985504150355,0.0758549643521178,0.7550004005432136,-0.26837897809553724,1.7783797791819644,0.24331071122383818,1.266690089862589,-0.836648792102217,42.71846997409338,-3.3198856872198235,0.5116896893193752,9,-0.010000228881835938,-0.26000022888183594,-1.1725010871887207,-2.645000457763672,-0.14999961853027344,0,0.09793585847188635,-1.333333333333353,22.56999969482422,1.8571454521784465,23.149999618530273,-4.220340736430337,23.0,0.09793585847188635
555,2009-09-29,22.790000915527344,22.989999771118164,22.61000061035156,22.79999923706055,31786.0,0.0008783687905835613,-1.0540554473003003,-0.09998283392782359,70.58824849375617,60.14975449044823,-0.5184345559942898,-0.8249351669345799,-1.325873902158314,-3.59366740214492,16.265647294198512,0.3799991607666051,0.21518207297307512,0.7280008316040032,-0.3484379179319035,1.8044395811399099,0.18978145683605163,1.2662202063719548,-0.6953173220836497,25.161355422465164,-24.38489105180288,0.5382193747679532,9,-0.030000686645507812,-0.2800006866455078,-1.1925015449523926,-2.6650009155273438,0.4099998474121058,1,0.11452385248588026,1.0800021362386332,22.770000457763672,-1.333333333333353,22.56999969482422,1.8571454521784465,23.149999618530273,0.11452385248588026
556,2009-09-30,23.0,23.0,22.79999923706055,22.940000534057614,99010.0,0.009214527250395177,5.666751438471446,-6.000953834412568,74.14773496960706,62.64451261710783,-0.6248326717761863,-1.0078484185329835,-1.4350414851060336,-3.7490339090635096,16.977772327949065,0.20999908447265625,0.3072312220678839,0.8879999160766587,-0.26638956889294363,2.042389401046261,0.31080517359185933,1.4651946585614581,-0.756891032996645,66.6667373092383,10.404888391388369,0.5771947424848012,9,-0.21999931335449574,-0.4249992370605469,-1.6050004959106445,-2.875,0.38999938964844105,2,0.0973912943964419,-1.0540554473003003,22.790000915527344,1.0800021362386332,22.770000457763672,-1.333333333333353,22.56999969482422,0.0973912943964419
557,2009-10-01,22.5,23.0,22.46999931335449,22.86000061035156,43630.0,-0.021739130434782594,-1.5238008737431736,-6.000063578853259,63.089006281269036,64.14801193562288,0.01992050888156882,-0.49378569520822424,-0.852448189222649,-3.194199425040562,17.194430926635455,0.5300006866455114,0.3675557673006473,0.36299991607666016,-0.8027771286329575,1.5287769607862778,-0.21988860627814688,0.9458884384314672,-0.12033968932175654,8.064406967371978,-49.83795567868876,0.5828885223548086,10,0.28999996185302734,0.07500076293945312,-0.9875001907348633,-2.375,0.6000003814697301,3,0.12577777438693571,5.666751438471446,23.0,-1.0540554473003003,22.790000915527344,1.0800021362386332,22.770000457763672,0.12577777438693571
558,2009-10-02,22.75,22.790000915527344,22.07999992370605,22.299999237060547,83508.0,0.011111111111111072,1.679235912679861,-1.2500000000000124,63.9386214210382,65.32964176985993,-0.10995810571124309,-0.7242100800099358,-1.0320107103840996,-3.4063554282087125,17.093480009145,0.7100009918212926,0.42317226358793647,0.5769999504089363,-0.6189424558699912,1.7729423566878637,-0.02097125273052569,1.1749711535483982,1.2000007629394496,72.82608921000539,12.863856379940472,0.597971203139463,10,0.1700000762939453,-0.17499923706054688,-1.2200002670288086,-2.625,1.0,4,0.09450547773759443,-1.5238008737431736,22.5,5.666751438471446,23.0,-1.0540554473003003,22.790000915527344,0.09450547773759443
559,2009-10-05,24.0,24.20000076293945,22.85000038146973,23.0,276367.0,0.05494505494505497,-1.0769248826979907,2.2222184546263724,71.57257847433618,66.95875448225252,-1.1693979581841276,-1.9015865323643943,-2.185924440883987,-4.615808350203324,17.7111044916571,1.4500007629394496,0.5429007031647011,1.7189999580383315,0.2835406289295257,3.1544592871471373,1.0012702934839268,2.436729622592736,-1.9200000762939489,90.56600548272561,30.767720080842743,0.717729664554403,10,-0.8599996566772496,-1.2999992370605469,-2.330000400543213,-3.875,0.12999916076660156,0,-0.015416701634724972,1.679235912679861,22.75,-1.5238008737431736,22.5,5.666751438471446,23.0,-0.015416701634724972
560,2009-10-06,23.399999618530273,24.190000534057614,23.399999618530273,24.0,108452.0,-0.025000015894571903,-1.6333347108620138,-0.6000003814697266,63.45454129305753,66.67307830169831,-0.4506107296873303,-1.2241589460043336,-1.4883812087136263,-3.9703546473705345,18.855234170941692,0.7900009155273402,0.6432846596691135,1.0299996376037583,-0.4528427169291618,2.5128419921366785,0.2885784603372983,1.7714208148702184,-1.3199996948242223,62.26411190014151,3.8436345566498744,0.7414211772664604,10,-0.2599992752075231,-0.6999988555908203,-1.7300000190734863,-3.2749996185302734,0.7399997711181676,1,-0.033333281709936435,-1.0769248826979907,24.0,1.679235912679861,22.75,-1.5238008737431736,22.5,-0.033333281709936435
561,2009-10-07,23.13999938964844,23.60000038146973,23.13999938964844,23.399999618530273,128424.0,-0.011111121073520858,-2.538466052892295,0.43333343929707296,64.27255202530208,66.33848128449102,-0.18848429524574684,-0.8709868620645622,-1.140874810784286,-3.665153189422739,20.53103763811365,0.46000099182128906,0.7306637384875501,0.6824994087219274,-0.7629125566222967,2.1279113740661515,-0.04020657395018645,1.4052053913940412,-1.0175994491577214,49.99995501538058,-10.427768461519939,0.7227059826721124,10,9.536743093008226e-07,-0.4399986267089879,-1.464999675750736,-3.014999389648441,1.3700008392333984,2,0.0025929721207273992,-1.6333347108620138,23.399999618530273,-1.0769248826979907,24.0,1.679235912679861,22.75,0.0025929721207273992
562,2009-10-08,23.32999992370605,23.489999771118164,23.20000076293945,23.229999542236328,37867.0,0.008210913529349773,-2.625034273111882,-0.38461651322304113,63.396224242251925,66.70971873865538,-0.3914296563246502,-0.9498040357641315,-1.250640450027145,-3.807750058205581,22.297403606991235,0.350000381469723,0.794158890971481,0.7709999084472621,-0.6160968588766522,2.1580966757711764,0.07745152478530315,1.464548292109221,-1.1660479667663566,58.962240809867104,-0.12287770204438431,0.6935483836619575,10,-0.18999958038330078,-0.629999160766598,-1.6375002861022914,-3.1900005340576136,1.520000457763679,3,0.002571773087809648,-2.538466052892295,23.13999938964844,-1.6333347108620138,23.399999618530273,-1.0769248826979907,24.0,0.002571773087809648
563,2009-10-09,23.5,23.59000015258789,23.25,23.489999771118164,27541.0,0.007286758544787109,2.578938914822065,0.10000190734136044,63.94051767842394,66.4888916532269,-0.4644811401942093,-1.0142897860908704,-1.3235584033149266,-3.930313721523426,24.304541685789697,0.3400001525878906,0.7754572250889353,0.8409999847412095,-0.5126055543235246,2.1946055238059436,0.16419721520884067,1.5178027542735784,-1.2953270669403096,48.14810628591288,-9.749548505808384,0.6768027695323678,10,-0.35999965667724965,-0.7999992370605469,-1.7800002098083496,-3.2799997329711914,1.1000003814697301,4,-0.01702126036299023,-2.625034273111882,23.32999992370605,-2.538466052892295,23.13999938964844,-1.6333347108620138,23.399999618530273,-0.01702126036299023
564,2009-10-12,23.34000015258789,23.559999465942386,23.21999931335449,23.309999465942386,43240.0,-0.006808504145196181,-2.238081397989077,2.9999999999996447,59.61538320462402,65.26968439887888,-0.2404050742961914,-0.7609916605849989,-1.0927691074953287,-3.7218892227875173,26.503889901661857,0.34000015258789773,0.7334795783009938,0.5970001220703125,-0.7030255933435257,1.8970258374841507,-0.05301273563660658,1.2470129797772316,-1.0954206629306036,19.047670948205344,-32.139465238013635,0.6500128577069185,10,-0.19999980926514027,-0.6399993896484375,-1.6800003051757812,-3.119999885559082,1.0799999237060547,0,0.017566402944802384,2.578938914822065,23.5,-2.625034273111882,23.32999992370605,-2.538466052892295,23.13999938964844,0.017566402944802384
565,2009-10-13,23.649999618530273,23.71999931335449,23.459999084472656,23.57999992370605,59711.0,0.013281896483107403,1.476203451407861,2.333269756501126,56.70102646809793,63.33116123204454,-0.4644238986759177,-0.9802721113259238,-1.3388454369362748,-3.982606834831685,28.03460395717797,0.379999160766598,0.7686726632159733,0.8174996376037598,-0.47299786276532885,2.1079971379728484,0.17225088741921724,1.4627483877883023,-1.3663117034073444,87.93108551171257,36.305001637674344,0.6452487501845439,10,-0.5099992752075231,-0.9499988555908203,-1.987499713897705,-3.314999580383301,0.399999618530277,1,0.020295964058292704,-2.238081397989077,23.34000015258789,2.578938914822065,23.5,-2.625034273111882,23.32999992370605,0.020295964058292704
566,2009-10-14,23.6200008392334,23.8799991607666,23.5,23.79999923706055,58474.0,-0.0012684473480232272,1.2353007175033799,-2.57141689373289,54.96830091109174,62.42886063535816,-0.37686004895289926,-0.8605017784624565,-1.2471779573821706,-3.901403602997256,29.566830813577617,0.37999916076660156,0.7670359619157026,0.7025008201599121,-0.5585408911465102,1.9635425314663344,0.07197996450670274,1.3330216758131215,-1.297986667154138,61.764862628501106,11.44024367763371,0.6305208556532106,10,-0.4800004959106481,-0.9200000762939453,-1.890000820159912,-3.2700014114379883,0.4799995422363317,2,0.022015179167619303,1.476203451407861,23.649999618530273,-2.238081397989077,23.34000015258789,2.578938914822065,23.5,0.022015179167619303
567,2009-10-15,24.43000030517578,24.489999771118164,24.020000457763672,24.020000457763672,176290.0,0.03429294822872975,-1.2926804305957442,-2.2777972046496884,68.75000961365419,62.96345932342661,-0.9882202692283535,-1.5250146918045715,-2.0283461277884243,-4.654170326053226,31.84950476608377,0.8699989318847656,0.7727711067509233,1.3705002784728997,0.09930559666951666,2.6416949602762827,0.7349029375712064,2.006097619374593,-2.0704264012793168,95.2756343058305,41.90481392835977,0.6355973409016921,10,-0.7600002288818359,-1.5850000381469727,-2.635000228881836,-4.080000877380371,-0.43000030517578125,3,0.003274659136582647,1.2353007175033799,23.6200008392334,1.476203451407861,23.649999618530273,-2.238081397989077,23.34000015258789,0.003274659136582647
568,2009-10-16,24.45000076293945,24.56999969482422,24.26000022888184,24.5,47632.0,0.0008186843026536383,2.2631758588149884,-0.12194940406964087,67.57322943733999,62.519087208204816,-0.828881770262047,-1.417651598885957,-2.027715084135501,-4.617039046388822,34.28213339521895,0.30999946594237926,0.7497184234292362,1.2635006904602015,-0.03144958439944645,2.5584509653198495,0.6160255530303758,1.9109758278900273,-2.005209824354118,91.11119274246961,34.88956762575489,0.6474751374298247,10,-0.5950012207031214,-1.5650005340576136,-2.662500381469723,-4.100001335144039,-0.25,4,0.016359902087879963,-1.2926804305957442,24.43000030517578,1.2353007175033799,23.6200008392334,1.476203451407861,23.649999618530273,0.016359902087879963
569,2009-10-19,25.10000038146973,25.81999969482422,24.60000038146973,24.60000038146973,147117.0,0.026584850644075564,-3.8799972534179545,-10.000152590218256,71.34935624314936,63.39628886932613,-1.4599684488519316,-1.922043232738698,-2.657809025480244,-5.205387523594872,36.55921246290122,1.3699989318847692,0.8320388422201432,1.758500289916995,0.32664776072248713,3.190352819111503,1.042574025319741,2.474426554514249,-2.5276969175100668,69.49156240907783,8.955154082582382,0.7159262645972543,10,-0.620000839233402,-1.5900001525878942,-3.120000362396244,-4.75000095367432,-1.2000007629394567,0,-0.019920318422350647,2.2631758588149884,24.45000076293945,-1.2926804305957442,24.43000030517578,1.2353007175033799,23.6200008392334,-0.019920318422350647
570,2009-10-20,25.0,25.149999618530273,24.40999984741211,25.149999618530273,141378.0,-0.003984078882467101,8.86668870719581,-0.2999992370605469,68.86792724435587,63.90688611588766,-1.2394852552391207,-1.6996885145899583,-2.5399440529218147,-5.042414232897897,38.60537410380678,0.7399997711181641,0.9007506708817985,1.5254999160766616,-0.005395781124967414,3.0563956132782906,0.7600520674758471,2.290947764677476,-2.167880837571172,64.65518091861868,4.69204288328195,0.7654478486008152,10,-0.48999977111816406,-1.3050003051757812,-3.0324997901916504,-4.65000057220459,-1.2199993133544886,1,-0.023199996948242152,-3.8799972534179545,25.10000038146973,2.2631758588149884,24.45000076293945,-1.2926804305957442,24.43000030517578,-0.023199996948242152
571,2009-10-21,25.149999618530273,25.34000015258789,24.68000030517578,24.84000015258789,99582.0,0.005999984741210884,-1.0952404019364155,-2.0666683620919852,76.76767910296795,65.39260332263387,-1.200642738641296,-1.771165433393648,-2.6709349022910054,-5.12920675900434,38.71370543327995,0.6599998474121094,0.8198425172376744,1.5679995536804192,-0.11681317759460796,3.2528122849554464,0.7255931880429074,2.410405919317931,-2.0788500135098147,62.7777577623824,-3.5953029640899175,0.8424063656375127,10,-0.630000114440918,-1.4549999237060547,-3.182499408721924,-4.800000190734863,-1.6499996185302734,2,-0.043737590383868374,8.86668870719581,25.0,-3.8799972534179545,25.10000038146973,2.2631758588149884,24.45000076293945,-0.043737590383868374
572,2009-10-22,24.5,25.020000457763672,24.20000076293945,24.86000061035156,122844.0,-0.025844915641722754,1.4117627259365744,-1.1612942920955531,66.35514485158328,65.66089523076269,-0.4103811962112225,-1.0696847731238392,-2.0206933185870284,-4.419297748378028,38.48235208416648,0.9499988555908239,0.810455805161375,0.8504999160766609,-0.8692488817535313,2.570248713906853,-0.009374482838435227,1.710374314991757,-1.2089423877952399,18.518483633289794,-45.09520822544192,0.8598743989150963,10,0.01999950408935547,-0.8050003051757812,-2.5324997901916504,-4.15000057220459,-0.6900005340576136,3,-0.016326515042051848,-1.0952404019364155,25.149999618530273,8.86668870719581,25.0,-3.8799972534179545,25.10000038146973,-0.016326515042051848
573,2009-10-23,24.79999923706055,24.899999618530273,24.18000030517578,24.43000030517578,67329.0,0.012244866818797995,1.5263147327702749,-1.0277730682829853,59.09090515010411,65.6026198913716,-0.5661160614372491,-1.2585801002730115,-2.299551077422656,-4.653202788394399,38.22369760967728,0.7199993133544922,0.8298523439954657,1.0389991760253956,-0.6752125022176436,2.753210854268435,0.181893336903876,1.8961050151469152,-1.306626258246233,37.804826989458626,-21.474274980352767,0.8571058391215204,10,-0.15999984741211293,-1.0849990844726598,-2.832499027252201,-4.409999847412113,-0.679998397827152,4,-0.0322580347448177,1.4117627259365744,24.5,-1.0952404019364155,25.149999618530273,8.86668870719581,25.0,-0.0322580347448177
574,2009-10-26,25.0,25.26000022888184,24.61000061035156,24.940000534057614,137215.0,0.008064547140814948,1.2413782897657548,0.1621611868897836,70.00001430512157,67.08028520659644,-0.5653338260171239,-1.3522810497012294,-2.4640447730429607,-4.790704191269626,38.21581803501164,0.6499996185302805,0.856449115581718,1.127499961853026,-0.6053026786428362,2.860302602348888,0.2610986416050949,1.993901282100957,-1.320496883904891,70.68963816276263,11.301164801465582,0.8664013202479315,10,-0.3400001525878906,-1.2750005722045898,-3.0324997901916504,-4.6100006103515625,-0.5,0,-0.03199996948242201,1.5263147327702749,24.79999923706055,1.4117627259365744,24.5,-1.0952404019364155,25.149999618530273,-0.03199996948242201
575,2009-10-27,25.399999618530273,25.790000915527344,24.85000038146973,24.85000038146973,130389.0,0.015999984741210893,-2.4181885017929416,9.166735543757545,77.29470535361752,69.56099681132153,-0.7721950190425098,-1.6303071397893731,-2.8334734013313394,-5.1220505236937015,38.33013941510427,0.9400005340576136,0.8838845217757019,1.396999645233155,-0.3849696771405533,3.1789689676068633,0.5060149840462991,2.287984306420011,-1.5492567761368363,75.77632613990694,14.572360943281993,0.8909846611868547,10,-0.4799995422363281,-1.5450000762939453,-3.5274996757507324,-4.84999942779541,-0.6999988555908239,1,-0.0590551189971551,1.2413782897657548,25.0,1.5263147327702749,24.79999923706055,1.4117627259365744,24.5,-0.0590551189971551
576,2009-10-28,25.239999771118164,25.520000457763672,25.07999992370605,25.520000457763672,97698.0,-0.006299206685632552,2.142853250318484,-0.5090928637318921,73.23602599193806,70.0594430755753,-0.40033122752540606,-1.3638110210104344,-2.630269152378723,-4.89331147993391,38.438843557224345,0.44000053405762074,0.9612945782177,1.1249998092651374,-0.6730400162746903,2.923039634804965,0.22597989649522532,2.0240197220350495,-1.2317163805302656,65.83845118610976,4.171190792841607,0.8990199127699131,10,-0.23999977111816406,-1.2899999618530273,-3.3399996757507324,-4.689999580383301,-0.350000381469723,2,-0.057844655218393215,-2.4181885017929416,25.399999618530273,1.2413782897657548,25.0,1.5263147327702749,24.79999923706055,-0.057844655218393215
577,2009-10-29,25.32999992370605,25.46999931335449,24.95000076293945,25.270000457763672,86318.0,0.0035657746990502837,2.058830789253782,-0.21428328144902375,72.70473131684297,70.62960995107564,-0.39028321317180215,-1.297444588973196,-2.6754506992120994,-4.913510910921449,39.34990579380926,0.5199985504150391,1.05166576864152,1.0734999656677218,-0.632468153963341,2.7794680852987845,0.2205159058521886,1.926484025483255,-1.176779228779246,71.42852065622223,7.718592324023092,0.852984059815532,10,-0.32999992370605113,-1.3800001144409144,-2.7874994277954066,-4.504999160766598,-1.0300006866455007,3,-0.0722463454093174,2.142853250318484,25.239999771118164,-2.4181885017929416,25.399999618530273,1.2413782897657548,25.0,-0.0722463454093174
578,2009-10-30,24.899999618530273,25.540000915527344,24.21999931335449,25.479999542236328,181570.0,-0.016975929983061078,2.7714187622444606,-9.666751438472136,68.13953993835268,70.27296369498711,0.1232201676483129,-0.7358399059252747,-2.2047043668352586,-4.416300029485093,40.728795224315974,1.3200016021728551,1.1574244082339682,0.5359996795654283,-1.035957135911321,2.1079564950421776,-0.2499787281729482,1.3219780873038047,0.9200000762939453,43.31207714913642,-24.971338186596718,0.7859784077383749,10,0.08500099182128906,-0.9499998092651367,-2.357499122619629,-4.07499885559082,-1.2999992370605433,4,-0.04377510720027167,2.058830789253782,25.32999992370605,2.142853250318484,25.239999771118164,-2.4181885017929416,25.399999618530273,-0.04377510720027167
579,2009-11-02,23.6299991607666,25.149999618530273,23.540000915527344,24.940000534057614,161003.0,-0.05100403522972563,-1.1610751829265171,2.258623354500515,49.8098815195264,68.15540305889496,1.299420251142557,0.5323116447805205,-0.9227047175254697,-3.0808418435455707,40.09678400141618,1.6099987030029297,1.0910141463486696,-0.7155007362365708,-2.3139799639609855,0.8829784914878438,-1.51474035009878,0.08373887762563825,2.1580005264282214,3.9999220106336804,-59.245375489296514,0.7992396138622081,11,1.0350017547607422,0.32000064849853516,-0.9949989318847656,-2.8049983978271484,-0.37999916076660156,0,0.020736423862441677,2.7714187622444606,24.899999618530273,2.058830789253782,25.32999992370605,2.142853250318484,25.239999771118164,0.020736423862441677
580,2009-11-03,22.6200008392334,23.86000061035156,22.5,23.75,175586.0,-0.04274220725365596,1.0148151497127023,0.8625938749421267,41.9871767440325,64.29090279679102,2.163865862108036,1.5609067413511966,0.10908094715740191,-2.0093169743399706,39.11125208059265,1.360000610351559,1.0057960423140315,-1.6864991188049316,-3.4148906170941373,0.041892379484274045,-2.5506948679495345,-0.8223033696603288,3.078078897094727,3.947394838615767,-57.02789679790882,0.8641957491446035,11,1.5249996185302734,1.3299989700317383,0.0149993896484375,-1.7900009155273438,0.179998397827152,1,0.08311224982387388,-1.1610751829265171,23.6299991607666,2.7714187622444606,24.899999618530273,2.058830789253782,25.32999992370605,0.08311224982387388
581,2009-11-04,23.20000076293945,24.18000030517578,22.85000038146973,22.90999984741211,207098.0,0.02564102131685453,-5.487806920421759,-0.2566381689439495,39.767055858989416,61.3366706865028,1.4283789602873433,1.0388972528904326,-0.44194277579294905,-2.5166078203411573,38.59759959512964,1.5599994659423828,0.8376467982272011,-1.109499263763432,-2.8295536355119495,0.6105551079850855,-1.9695264496376907,-0.24947207788917325,2.3061941892089877,23.02633395154822,-32.22179253416023,0.8600271858742589,11,0.9449996948242223,0.7499990463256871,-0.5650005340576136,-2.370000839233395,0.0,2,0.06465517028758705,1.0148151497127023,22.6200008392334,-1.1610751829265171,23.6299991607666,2.7714187622444606,24.899999618530273,0.06465517028758705
582,2009-11-05,23.38999938964844,23.5,22.90999984741211,23.239999771118164,91670.0,0.008189595709518382,2.189182780289401,0.5172384309805242,41.42393223908666,59.37367369638976,1.1894519877116458,0.8997550163892534,-0.5956466853371616,-2.6310963592865484,38.05618869109183,0.5900001525878906,0.6887949151248378,-0.922500610351559,-2.6355569385120106,0.7905557178088927,-1.779028774431783,-0.06597244627133492,1.9358238653710913,29.27628689526412,-20.54992851960877,0.8565281640802256,11,0.7550010681152308,0.5600004196166957,-0.7124986648559606,-2.5599994659423864,0.2399997711181605,3,0.06412997174612345,-5.487806920421759,23.20000076293945,1.0148151497127023,22.6200008392334,-1.1610751829265171,23.6299991607666,0.06412997174612345
583,2009-11-06,23.10000038146973,23.649999618530273,23.10000038146973,23.649999618530273,80977.0,-0.012398418800602995,-1.0000000000000129,-3.6666709052298527,32.817857252878554,55.2423229128072,1.3554909156737978,1.220843855773463,-0.2606911706794328,-2.2674650205006976,37.437968700680536,0.5499992370605433,0.4676606753348409,-1.1924996376037562,-2.9541477004062564,0.569148425198744,-2.0733236690050063,-0.3116756062025061,2.056273478248631,22.641527088313268,-23.676940225209073,0.8808240314012493,11,1.0450000762939418,0.8499994277954066,-0.4175000190734899,-2.034999847412113,0.8299999237060511,4,0.051948001548667966,2.189182780289401,23.38999938964844,-5.487806920421759,23.20000076293945,1.0148151497127023,22.6200008392334,0.051948001548667966
584,2009-11-09,23.75,24.0,23.09000015258789,23.10000038146973,126579.0,0.028138511160012092,-1.7164171456388622,-1.1818191276122054,40.18837552459612,51.11939737624927,0.5694117538654133,0.6357294924697641,-0.8707942539189553,-2.8388260369631126,37.00737567650849,0.9099998474121094,0.35509413484685837,-0.5630000114440925,-2.2871207663358675,1.1611207434476825,-1.4250603888899818,0.29906036600179675,1.2468974281352594,74.4047483889719,29.14972177280167,0.8620603774458878,11,0.2700004577636719,0.4099998474121094,-1.0024995803833008,-2.4449996948242188,0.10000038146973012,0,-0.006315773411800785,-1.0000000000000129,23.10000038146973,2.189182780289401,23.38999938964844,-5.487806920421759,23.20000076293945,-0.006315773411800785
585,2009-11-10,24.1299991607666,24.1299991607666,23.75,24.0,57731.0,0.01599996466385689,4.846178675704623,0.19999882624630744,42.272717552072095,47.679029771819714,-0.010819930648413134,0.3093974621897182,-1.2030796445871097,-3.1440444432835193,36.41580196788734,0.37999916076660156,0.2815219923667378,-0.20700082778930806,-1.905434385059884,1.491432729481268,-1.056217606424596,0.6422159508459799,0.7170844216805428,96.24051524229782,51.00427668188364,0.8492167786352883,11,-0.10999870300292969,0.030000686645507812,-1.209998607635498,-2.4199991226196325,0.3000011444091797,1,-0.03646909205854465,-1.7164171456388622,23.75,-1.0000000000000129,23.10000038146973,2.189182780289401,23.38999938964844,-0.03646909205854465
586,2009-11-11,24.13999938964844,24.34000015258789,23.85000038146973,24.26000022888184,71796.0,0.0004144313812532996,2.4999897820860166,-0.9230893378523116,46.97985825444182,44.82071054266402,-0.21597662882024693,0.35874469371411877,-1.1691018211257322,-3.0838754108892523,35.691407031606616,0.4899997711181605,0.13498950353474726,-0.2230005264282191,-1.8908649117026286,1.4448638588461904,-1.0569327190654256,0.6109316662089874,0.566259177851876,86.01393564633787,35.853204635328815,0.833932192637205,11,-0.11999893188476918,0.020000457763668322,-1.2199988365173375,-2.429999351501472,0.5699996948242152,2,-0.05550953547921389,4.846178675704623,24.1299991607666,-1.7164171456388622,23.75,-1.0000000000000129,23.10000038146973,-0.05550953547921389
587,2009-11-12,24.51000022888184,24.729999542236328,24.11000061035156,24.20000076293945,125704.0,0.015327292816422311,-1.5306090673060606,-2.5833108161806204,47.595363527236664,42.53802427476225,-0.7984972155707872,-0.005223250677783398,-1.4899184337663876,-3.3720611602018593,34.44287834173318,0.6199989318847692,-0.08726515177548677,0.1430003166198759,-1.5259240250699548,1.8119246583097066,-0.6914618542250395,0.9774624874647913,-2.0100002288818395,86.58540272983582,33.421630730606665,0.8344621708449154,11,-0.6850004196167028,-0.3500003814697301,-1.589999675750736,-2.789999961853031,-0.01000022888183949,3,-0.05344755013093494,2.4999897820860166,24.13999938964844,4.846178675704623,24.1299991607666,-1.7164171456388622,23.75,-0.05344755013093494
588,2009-11-13,24.85000038146973,24.85000038146973,24.3700008392334,24.670000076293945,47039.0,0.013871895120884048,4.333319204848725,0.5806471460477803,48.784443197608574,42.42408668343804,-1.281051913910897,-0.33067375028916857,-1.7767366158459161,-3.6403719175541447,33.096880828930644,0.4799995422363317,-0.2831272555874449,0.46300048828125284,-1.2196425144256864,2.145643490988192,-0.37832101307221677,1.3043219896347225,-2.305400390625003,100.0,47.02679791008909,0.84132150135347,11,-1.1750001907348668,-0.6900005340576207,-1.9299998283386266,-3.095000267028812,-0.4099998474121165,4,-0.0490946157736426,-1.5306090673060606,24.51000022888184,2.4999897820860166,24.13999938964844,4.846178675704623,24.1299991607666,-0.0490946157736426
589,2009-11-16,24.60000038146973,24.90999984741211,24.25,24.899999618530273,131397.0,-0.01006036201860272,3.125002980235081,-1.6666596024243954,43.355484359098845,42.57612086288986,-0.9822850993479797,-0.12654094290989804,-1.4692379479287432,-3.319408455222952,30.639821720201365,0.6599998474121094,-0.5024961208504983,0.23800048828125497,-1.4146283595259845,1.8906293360884945,-0.588313935622363,1.064314912184873,-1.9631843750000044,73.27590459309373,22.229307320917783,0.8263144239036192,11,-0.7200002670288121,-0.44000053405762074,-1.6799998283386266,-2.789999961853031,-0.3000011444091797,0,-0.027235775036761223,4.333319204848725,24.85000038146973,-1.5306090673060606,24.51000022888184,2.4999897820860166,24.13999938964844,-0.027235775036761223
590,2009-11-17,24.420000076293945,24.60000038146973,24.0,24.60000038146973,63960.0,-0.007317085462786088,5.666659602424224,0.600002543137997,43.211919797846214,42.95888352276284,-0.5812256478344437,0.00819969878818938,-1.2255527756278255,-3.0641404578762277,28.339062136914134,0.6000003814697301,-0.6928437077023197,0.0870001792907722,-1.5386245527816342,1.7126249113631786,-0.7258121867454292,0.8998125453269736,-1.646793039367676,53.77358320812588,4.40811502559675,0.8128123660362031,11,-0.5100002288818359,-0.26000022888183594,-1.4999995231628418,-2.609999656677246,-0.29000091552734375,1,-0.02334151077163793,3.125002980235081,24.60000038146973,4.333319204848725,24.85000038146973,-1.5306090673060606,24.51000022888184,-0.02334151077163793
591,2009-11-18,24.04999923706055,24.57999992370605,23.899999618530273,24.57999992370605,49104.0,-0.01515154947081998,1.5660355630090215,2.9444432670706435,39.873408744049776,42.786603134425405,-0.08713602672636966,0.30732247097423837,-0.7874386987619637,-2.622814102639186,25.721561639667236,0.6800003051757777,-0.7058154292124712,-0.22800064086913707,-1.8111165352759784,1.3551152535377042,-1.0195585880725595,0.5635573063342854,-1.1485846315051305,14.851444013665274,-30.41274389309818,0.7915579472034214,11,-0.04999923706055043,0.11000061035155895,-1.129998683929447,-2.1749992370605504,0.5900001525878906,2,0.015800460713930375,5.666659602424224,24.420000076293945,3.125002980235081,24.60000038146973,4.333319204848725,24.85000038146973,0.015800460713930375
592,2009-11-19,24.10000038146973,24.489999771118164,24.10000038146973,24.399999618530273,60487.0,0.002079049729537097,-1.6000025431380158,0.5660355630090014,43.26599813118327,43.94750767645926,-0.028867919057965707,0.23802133613725474,-0.7644398226457412,-2.6007941859322266,24.02033087909079,0.44000053405761363,-0.573774598031008,-0.1579995155334437,-1.7394123065220697,1.4234132754551823,-0.9487059110277549,0.6327068799608675,-1.0780706614029079,19.802051249124577,-24.64705056175755,0.7907063954943124,11,-0.10000038146973012,0.05999946594237926,-1.1799998283386266,-1.9899997711181676,0.5,3,0.02531114910155563,1.5660355630090215,24.04999923706055,5.666659602424224,24.420000076293945,3.125002980235081,24.60000038146973,0.02531114910155563
593,2009-11-20,24.0,24.20000076293945,23.79999923706055,24.20000076293945,81987.0,-0.0041493933563013785,3.000000000000071,0.6666709052299593,53.87841668422733,45.468623360862736,0.23716333725902672,0.2898769219279771,-0.5975439403501568,-2.425589332319383,22.08964212397191,0.40000152587889914,-0.46138323662222547,-0.21799993515014648,-1.7820645587243646,1.3460646884240717,-1.0000322469372556,0.5640323766369626,-0.8647860722924605,18.01807684376907,-30.24437642776159,0.7820323117871091,11,0.3299999237060547,0.15999984741210938,-0.742499828338623,-1.614999771118164,0.8799991607666016,4,0.02083333333333326,-1.6000025431380158,24.10000038146973,1.5660355630090215,24.04999923706055,5.666659602424224,24.420000076293945,0.02083333333333326
594,2009-11-23,24.20000076293945,24.5,24.0,24.270000457763672,34197.0,0.008333365122477066,-1.127654048438413,0.3499971389879887,69.94948898964005,48.54382018725917,0.12036577957407602,0.02832126897814291,-0.7321039982679203,-2.542391604212245,19.891141063534544,0.5,-0.3595425235849632,0.02200078964233043,-1.4981595984824807,1.5421611777671416,-0.7380794044200769,0.7820809837047378,-0.9582996800496346,50.00011920911813,-3.708112333683836,0.760080194062406,11,0.15499877929687855,-0.0400009155273402,-0.8300008773803675,-1.7750005722045863,0.8999996185302805,0,0.009917345601315297,3.000000000000071,24.0,-1.6000025431380158,24.10000038146973,1.5660355630090215,24.04999923706055,0.009917345601315297
595,2009-11-24,23.899999618530273,24.46999931335449,23.809999465942386,24.46999931335449,34204.0,-0.012396741113686494,1.315790178153154,8.142888283378282,59.510848297977475,49.93615241431869,0.4294743004871293,0.22154291584583063,-0.3752465515860237,-2.168873763332847,17.04379383077469,0.6599998474121023,-0.1734610725018939,-0.2030003547668464,-1.6133543372843029,1.20735362775061,-0.9081773460255746,0.5021766364918818,-0.5582006097691199,12.820550440767981,-42.919384544642696,0.7051769912587277,11,0.4549999237060547,0.24500083923339844,0.0950002670288086,-0.4549999237060547,1.1900005340576172,1,0.016736385979694735,-1.127654048438413,24.20000076293945,3.000000000000071,24.0,-1.6000025431380158,24.10000038146973,0.016736385979694735
596,2009-11-25,23.78000068664551,24.229999542236328,23.53000068664551,24.229999542236328,56162.0,-0.00502087589121647,2.11111393681996,0.7894720991554108,55.40167624655185,50.8035204942426,0.5509784337856019,0.2387974194826903,-0.20054771976352725,-1.970998429425908,13.88091211473929,0.6999988555908168,-0.0751290971486327,-0.24999933242797567,-1.5601377199446596,1.0601390550887082,-0.9050685261863158,0.4050698613303645,-0.34410962756529884,25.77321412068226,-31.938019364412806,0.6550691937583413,11,0.43999958038329723,0.3649997711181605,0.322499275207516,-0.3350009918212926,1.389999389648434,2,0.014718186039315073,1.315790178153154,23.899999618530273,-1.127654048438413,24.20000076293945,3.000000000000071,24.0,0.014718186039315073
597,2009-11-26,23.5,23.86000061035156,23.20000076293945,23.78000068664551,59843.0,-0.011774629039550732,1.9999956651220536,0.6222253305019858,55.55554378181223,51.55586500359856,0.7516924881028473,0.3949172193185362,0.14266553932256798,-1.6198667424495738,10.962240708135411,0.6599998474121094,-0.022477258181407223,-0.438500022888185,-1.615172638068529,0.7381725922921589,-1.026836330478357,0.14983628470198695,1.4099998474121094,23.076877932550456,-37.45647808057328,0.5883363075901722,11,0.5550003051757812,0.6450004577636719,0.6074995994567871,-0.05500030517578125,1.0799999237060511,3,0.048510612325465496,2.11111393681996,23.78000068664551,1.315790178153154,23.899999618530273,-1.127654048438413,24.20000076293945,0.048510612325465496
598,2009-11-27,23.809999465942386,24.0,22.79999923706055,22.79999923706055,81852.0,0.013191466635846139,-1.3762385960406402,-3.6071348287817746,50.920236066279756,52.39639297106311,0.3114020124308752,-0.000979511125397181,-0.10953195190584353,-1.8566894657509856,9.588365542355548,1.2000007629394496,-0.0030565274811173992,-0.07400054931640199,-1.1606931180366722,1.0126920194038682,-0.6173468336765389,0.4693457350437349,1.0658003997802687,59.41175150624388,0.6068833837968057,0.5433462843601357,11,-0.1099996566772461,0.3350009918212855,0.29750013351440074,-0.3649997711181676,0.5699996948242152,4,0.03317937560886364,1.9999956651220536,23.5,2.11111393681996,23.78000068664551,1.315790178153154,23.899999618530273,0.03317937560886364
599,2009-11-30,24.1200008392334,24.239999771118164,23.420000076293945,24.20000076293945,55153.0,0.013019797574310488,9.250128151636169,-0.0792078273037804,49.843286803684585,53.13321152726737,-0.08252615669007568,-0.28710920524235206,-0.3598387737547988,-2.090968548794315,9.15046556394592,0.8199996948242188,-0.009203661024912435,0.21150074005127095,-0.8731727138334264,1.2961741939359683,-0.33083598689107774,0.7538374669936196,0.6727670013427733,79.04200849512496,23.940909832425433,0.5423367269423484,11,-0.43000125885009766,0.024999618530273438,0.057498931884765625,-0.6750011444091797,-0.12000083923339844,0,0.031509050376855585,-1.3762385960406402,23.809999465942386,1.9999956651220536,23.5,2.11111393681996,23.78000068664551,0.031509050376855585
600,2009-12-01,24.5,24.5,23.940000534057614,24.239999771118164,73185.0,0.01575452518842768,3.3076844074386806,-3.250005960470306,55.05618097926132,54.82018622006865,-0.502865629094174,-0.5470916649766977,-0.6854578853876205,-2.3922669950850626,9.457030432304617,0.5599994659423864,-0.044264580772505724,0.497499942779541,-0.4317187816817736,1.4267186672408556,0.03289058054888372,0.9621093050101983,0.2130570964355485,100.0,46.79291096047402,0.4646093622306567,12,-0.8500003814697266,-0.3549995422363281,-0.30750036239624023,-1.0550003051757812,-0.6900005340576136,1,0.02448981148856033,9.250128151636169,24.1200008392334,-1.3762385960406402,23.809999465942386,1.9999956651220536,23.5,0.02448981148856033
601,2009-12-02,24.70000076293945,24.79999923706055,24.3700008392334,24.60000038146973,47542.0,0.00816329644650815,1.8666815017324796,0.3846165132230222,52.80236353334947,55.8797823758649,-0.6715924523233312,-0.6629437823199815,-0.8489103970490213,-2.512403408925916,9.924031892376382,0.429998397827152,-0.018772733658714458,0.6225007057189913,-0.2756116359975671,1.5206130474355497,0.17344453486071032,1.0715568765772723,-1.9000015258788991,95.00007629394496,44.114282334678975,0.4490561708582794,12,-0.9000015258788991,-0.6800003051757777,-0.31250095367431285,-1.2550010681152308,-0.7000007629394496,2,0.015789448485912905,3.3076844074386806,24.5,9.250128151636169,24.1200008392334,-1.3762385960406402,23.809999465942386,0.015789448485912905
602,2009-12-03,24.88999938964844,25.3799991607666,24.61000061035156,24.709999084472656,74744.0,0.0076922518558812936,-3.0526532415121803,1.7999961853174498,50.61726796158227,55.51743251779321,-0.8244440767671257,-0.7745140279404659,-1.0042351019366897,-2.6212607557123953,10.694774504119334,0.7699985504150426,0.02617099654874977,0.7374993324279835,-0.16936054120375488,1.6443592060597219,0.2840693956121143,1.1909292692438527,-2.0500001525878915,81.00776024774844,34.83363889447274,0.4534299368158684,12,-0.8000001907348668,-0.8699989318847692,-0.4149994850158727,-1.4449996948242223,-1.1800003051757848,3,0.011249525653341585,1.8666815017324796,24.70000076293945,3.3076844074386806,24.5,9.250128151636169,24.1200008392334,0.011249525653341585
603,2009-12-04,24.29999923706055,24.96999931335449,23.79999923706055,24.65999984741211,115063.0,-0.023704305626992772,1.3877563730775697,-1.9999999999999407,45.81004425790097,52.83527199204443,-0.20943851583503204,-0.09486737046980309,-0.3670039879155844,-1.9511296620437122,10.973682258616252,1.1700000762939382,0.11591416662208687,0.08749923706055185,-0.6731619742471011,0.8481604483682048,-0.2928313685932764,0.4678298427143801,-1.3584000030517593,44.8979373377295,2.063112009867268,0.38033060565382654,12,-0.2100000381469762,-0.27999877929687855,0.17500066757201793,-0.8549995422363317,-0.5499992370605504,4,0.011522662363645964,-3.0526532415121803,24.88999938964844,1.8666815017324796,24.70000076293945,3.3076844074386806,24.5,0.011522662363645964
604,2009-12-07,23.60000038146973,24.1299991607666,23.399999618530273,24.1200008392334,188756.0,-0.028806538171541773,1.703716524085704,1.4444432670707457,40.00000930413451,50.66740099272856,0.44309611992419917,0.6253813293029076,0.3666179725425245,-1.1744164945700994,11.014482052983467,0.899999618530277,0.15772188454419478,-0.6049996376037576,-1.387505808524761,0.17750653331724564,-0.9962527230642593,-0.213746552143256,-0.5608651503906259,10.101050968605986,-30.055054966501093,0.3912530854605018,12,0.4899988174438441,0.33999919891357067,0.8674998283386195,-0.15500068664551137,0.129999160766598,0,0.033050795198686256,1.3877563730775697,24.29999923706055,-3.0526532415121803,24.88999938964844,1.8666815017324796,24.70000076293945,0.033050795198686256
605,2009-12-08,23.25,23.59000015258789,23.10000038146973,23.46999931335449,102055.0,-0.014830524398827705,1.1304291939810687,0.4230752301654217,40.19609218099605,48.97789165211124,0.772426654257643,0.9550394501704602,0.7462228862739373,-0.7521516594419921,11.02697560303917,0.5,0.12500620163549314,-0.911000061035157,-1.8026195860156982,-0.01938053605461576,-1.3568098235254276,-0.46519029854488636,2.1299991607666016,6.5789341596282895,-35.258778374786644,0.44580976249027104,12,0.8399991989135742,0.6899995803833008,1.0575003623962402,0.19499969482421875,0.7399997711181641,1,0.032258064516129004,1.703716524085704,23.60000038146973,1.3877563730775697,24.29999923706055,-3.0526532415121803,24.88999938964844,0.032258064516129004
606,2009-12-09,22.79999923706055,23.61000061035156,22.70000076293945,23.29999923706055,174966.0,-0.019354871524277395,-1.6000108991825086,2.2727343661947774,35.4910633507762,46.74850493755169,1.1943989276742393,1.369730265250439,1.2144395807012565,-0.24278684301242848,10.94666804624084,0.9099998474121094,-0.014704008764603316,-1.2940008163452106,-2.3737944356627985,-0.2142071970276227,-1.8338976260040027,-0.7541040066864184,2.5343999481201145,3.731288578462438,-39.20450675547362,0.5398968096587934,12,1.240000724792477,1.240000724792477,1.2475008964538539,0.6450004577636683,1.75,2,0.04429825713503166,1.1304291939810687,23.25,1.703716524085704,23.60000038146973,1.3877563730775697,24.29999923706055,0.04429825713503166
607,2009-12-10,23.20000076293945,23.40999984741211,22.90999984741211,22.920000076293945,83975.0,0.017543927160695416,-2.3333206177242873,-0.5600013732910085,41.63181168493804,45.71645778406927,0.8351972046793499,0.9133845245332672,0.8537965725849048,-0.5876808795531829,10.417251247265389,0.610000610351559,-0.0746939876515107,-0.828499317169193,-1.9597451503651087,0.30274651602672265,-1.3941222337671526,-0.2628764005712334,2.029022485351568,22.026445783790553,-23.06732697484635,0.5656229165979579,12,0.8399991989135778,0.8399991989135778,0.8474993705749547,0.24499893188476918,1.6299991607666016,3,0.03448272460139301,-1.6000108991825086,22.79999923706055,1.1304291939810687,23.25,1.703716524085704,23.60000038146973,0.03448272460139301
608,2009-12-11,23.6299991607666,23.809999465942386,23.229999542236328,23.46999931335449,72361.0,0.018534413089936086,1.230766973553884,0.5714266251592491,44.31136151564543,45.10179941873158,0.4212830356374191,0.40823055400656116,0.4609053185719638,-0.9678148308649064,9.509419063697317,0.6099987030029368,-0.09839442471250237,-0.3375008583068855,-1.412398795247789,0.737397078634018,-0.8749498267773355,0.1999481101635645,1.4978631881103546,65.03492586007523,19.71238730044091,0.5374489684704513,12,0.4100008010864258,0.4100008010864258,0.41750097274780273,-0.11999893188476562,0.570001602172848,4,0.003385523764168452,-2.3333206177242873,23.20000076293945,-1.6000108991825086,22.79999923706055,1.1304291939810687,23.25,0.003385523764168452
609,2009-12-14,23.93000030517578,24.09000015258789,23.540000915527344,23.84000015258789,72348.0,0.012695774653571634,1.6829241061044482,0.562501490117528,50.29940803667591,44.57326909177765,0.10224852260313355,0.058458227943312124,0.16196502503341748,-1.2109106401399643,8.614756269709591,0.5499992370605469,-0.09313870826335702,-0.0039997100830078125,-1.036837496856439,1.0288380766904233,-0.5204186034697251,0.5124191833037095,1.1007475802636755,88.48921455623253,37.44205508642486,0.5164188933867158,12,0.1099996566772461,0.1099996566772461,0.11749982833862305,-0.4200000762939453,0.6100006103515625,0,-0.007521951645644065,1.230766973553884,23.6299991607666,-2.3333206177242873,23.20000076293945,-1.6000108991825086,22.79999923706055,-0.007521951645644065
610,2009-12-15,23.85000038146973,23.95000076293945,23.71999931335449,23.93000030517578,90856.0,-0.003343080764138029,2.8333306842567634,-0.8888865341414431,50.70422210896675,44.34014226684623,0.08979230459656051,0.09862209702758307,0.26146083091120076,-1.0706994512804293,8.094104093969634,0.23000144958496094,-0.08977796724191123,-0.05549964904784943,-1.0630183198461403,0.9520190217504414,-0.5592589844469948,0.448259686351296,1.0875176190697253,82.73382183434906,27.312799034258035,0.5037593353991457,12,0.18999958038329723,0.18999958038329723,0.2399997711181605,-0.3400001525878942,1.389999389648434,1,-0.005031481648387626,1.6829241061044482,23.93000030517578,1.230766973553884,23.6299991607666,-2.3333206177242873,23.20000076293945,-0.005031481648387626
611,2009-12-16,24.43000030517578,24.45000076293945,23.82999992370605,23.85000038146973,117695.0,0.02431865469304917,1.0000000000000229,-7.25000596047044,58.82353154073945,45.25194933119703,-0.5951178984744487,-0.47584630690674246,-0.28351973111410445,-1.590974944066609,7.683586995127992,0.6200008392333984,-0.0906910153543663,0.50550022125244,-0.5275021855181308,1.5385026280230107,-0.011000982132845394,1.0220014246377254,0.4180170058596744,98.70126974847805,37.57007586968224,0.5165012033852863,12,-0.5950002670288121,-0.3900003433227539,-0.3400001525878906,-0.9200000762939453,0.8299999237060582,2,-0.01801066428821929,2.8333306842567634,23.85000038146973,1.6829241061044482,23.93000030517578,1.230766973553884,23.6299991607666,-0.01801066428821929
612,2009-12-17,24.709999084472656,24.709999084472656,24.35000038146973,24.399999618530273,58505.0,0.011461267941022202,1.322576278694856,0.5344819081381348,58.587782994675784,46.67169807972756,-1.0094939324348502,-0.7460528723882547,-0.5306487373008117,-1.8146032871266584,7.370386307006848,0.35999870300292613,-0.13798429108033616,0.7549990653991685,-0.33430779034972957,1.8443059211480666,0.21034563752472124,1.2996524932736158,0.052097564638959426,100.0,37.05466255189117,0.5446534278744484,12,-1.0049991607666016,-0.6699991226196289,-0.6199989318847656,-1.1999988555908203,0.7900009155273438,3,-0.006475105355736255,1.0000000000000229,24.43000030517578,2.8333306842567634,23.85000038146973,1.6829241061044482,23.93000030517578,-0.006475105355736255
613,2009-12-18,24.5,24.70000076293945,24.399999618530273,24.70000076293945,54273.0,-0.00849854683339979,2.000000000000071,-0.6451648628859966,53.69649170135953,48.193529457197016,-0.8584124885350057,-0.5235153178000402,-0.295022832956672,-1.5423360885067652,7.55576830655529,0.3099994659423828,-0.19989110042988756,0.5199999809265137,-0.596271986909553,1.6362719487625803,-0.03813600299151787,1.0781359648445452,-1.7999992370605504,82.05133221174538,20.268756416128895,0.5581359839180325,12,-0.7950000762939453,-0.46000003814697266,-0.507500171661377,-0.9899997711181641,1.25,4,0.013469384641063398,1.322576278694856,24.709999084472656,1.0000000000000229,24.43000030517578,2.8333306842567634,23.85000038146973,0.013469384641063398
614,2009-12-21,24.440000534057614,24.79999923706055,24.13999938964844,24.36000061035156,138008.0,-0.002448957793566797,-1.5384494059737115,-0.3999980926586502,49.377598615311705,49.21369683878764,-0.7450816645390432,-0.46864125165658876,-0.20440731421129144,-1.4328783012709785,7.17428935772758,0.6599998474121094,-0.2758872616898316,0.4480005264282205,-0.6832884362683913,1.5792894891248324,-0.11764395492008717,1.0136450077765282,-1.699999771118165,66.66678440424447,9.31699636106783,0.5656444813483065,12,-0.6900005340576136,-0.4000005722045863,-0.5225005149841273,-0.9300003051757777,1.25,0,-0.009819957687141612,2.000000000000071,24.5,1.322576278694856,24.709999084472656,1.0000000000000229,24.43000030517578,-0.009819957687141612
615,2009-12-22,24.29999923706055,24.79999923706055,24.01000022888184,24.35000038146973,166504.0,-0.005728367182397109,-1.507936700161368,-0.6250149011754047,45.79830181799246,50.35894555736722,-0.49223887474921924,-0.3131941115138872,-0.04477929335176256,-1.2496385314740444,7.029325201741951,0.7899990081787109,-0.29611658768762084,0.28799924850464365,-0.8505611884008637,1.426559685410151,-0.28128096994811,0.8572794669573973,-1.4775985351562575,48.45357175863605,-3.9629488191891866,0.5692802184527529,12,-0.4449996948242223,-0.2599992752075231,-0.27999925613403676,-0.7899990081787145,0.9200000762939382,1,0.009876612592677025,-1.5384494059737115,24.440000534057614,2.000000000000071,24.5,1.322576278694856,24.709999084472656,0.009876612592677025
616,2009-12-23,24.1299991607666,24.649999618530273,24.1299991607666,24.53000068664551,67354.0,-0.006995888132978911,-1.5999923706345724,7.999847415601826,41.98311956139021,50.39797976586192,-0.1271045454987707,-0.12187730744835079,0.14424384987464833,-1.0385462799780427,7.3397130499812056,0.5200004577636719,-0.23526439347985217,0.10049924850464009,-1.0337980816120513,1.2347965786213315,-0.46664941655370384,0.667647913562984,-1.2284945174560598,15.189757283545388,-32.221762568089964,0.5671486650583455,12,-0.11499977111816406,-0.08999919891357422,-0.09499931335449219,-0.6199989318847656,1.7000007629394496,2,0.04600085573796164,-1.507936700161368,24.29999923706055,-1.5384494059737115,24.440000534057614,2.000000000000071,24.5,0.04600085573796164
617,2009-12-28,24.63999938964844,24.63999938964844,24.020000457763672,24.34000015258789,28789.0,0.021135526175693364,3.1333367241838963,-0.74999523164661,53.64807042619011,51.43539186703355,-0.45970254124491206,-0.5713879731915625,-0.3665275492991107,-1.525627157739482,7.356826552708903,0.6199989318847692,-0.1298537593521054,0.553499507904057,-0.5833339596628164,1.6903329754709304,-0.014917225879379714,1.1219162416874937,-1.6625549625878975,79.74682933071294,30.6947541554339,0.5684167337834366,12,-0.46999931335449574,-0.5999994277954137,-0.5599994659423864,-1.1299991607666051,0.6900005340576101,0,0.025162372345425732,-1.5999923706345724,24.1299991607666,-1.507936700161368,24.29999923706055,-1.5384494059737115,24.440000534057614,0.025162372345425732
618,2009-12-29,24.60000038146973,24.60000038146973,24.28000068664551,24.29999923706055,34339.0,-0.0016233364111005733,1.1333231608460965,1.000006357844933,62.50000000000002,52.791013196291786,-0.29909162610957196,-0.49452398598056035,-0.32842517642222546,-1.4671795215483634,6.806386307981091,0.3599987030029297,0.05283106199989618,0.47400045394897816,-0.6771892549227978,1.6251901628207541,-0.10159440048690982,1.0495953083848661,-1.5496537620091857,74.68365738181063,19.84925643167533,0.5755948544358882,12,-0.3400011062622106,-0.5600004196167028,-0.5200004577636754,-1.0900001525878942,-0.44000053405762074,1,0.03658534977943351,3.1333367241838963,24.63999938964844,-1.5999923706345724,24.1299991607666,-1.507936700161368,24.29999923706055,0.03658534977943351
619,2009-12-30,24.8799991607666,24.8799991607666,24.36000061035156,24.70000076293945,56288.0,0.011382064022559257,4.7778130993631915,0.5999923706345843,70.73791126311674,55.01697865786401,-0.4807137211786916,-0.7532877032424778,-0.6280607216701242,-1.7312253369396302,6.709788117886717,0.5199985504150426,0.19693423147622013,0.7159993171691887,-0.48351622318311627,1.9155148575214938,0.11624154699303801,1.3157570873453395,-1.759666436602057,100.0,37.448012344320404,0.5997577701761517,12,-0.5249996185302734,-0.8399991989135742,-0.6349992752075195,-1.3699989318847656,-0.8699989318847621,2,0.03496788056992006,1.1333231608460965,24.60000038146973,3.1333367241838963,24.63999938964844,-1.5999923706345724,24.1299991607666,0.03496788056992006
620,2010-01-04,25.10000038146973,25.209999084472656,24.899999618530273,24.96999931335449,72615.0,0.008842493091802517,-1.2962884471382754,0.7222345847771283,81.0811061594493,57.49004250438732,-0.5640740857813711,-0.9760776556360931,-0.8623233380860675,-1.9344710098432962,7.211806158748843,0.3299999237060547,0.3125724720496663,0.9060005187988303,-0.35721835657706436,2.169219394174725,0.2743910811108812,1.5376099564867793,-1.8740876711090628,90.7564008450048,19.906251325981003,0.6316094376879475,1,-0.490000724792484,-1.0600004196167028,-0.8425006866455114,-1.5900001525878942,-1.3500003814697301,0,0.02350598181757224,4.7778130993631915,24.8799991607666,1.1333231608460965,24.60000038146973,3.1333367241838963,24.63999938964844,0.02350598181757224
621,2010-01-05,25.09000015258789,25.18000030517578,24.8799991607666,25.0,48437.0,-0.00039841548724528497,1.2222269317170347,0.6923031779101121,78.54986078073429,59.70805114728271,-0.5035623452879108,-0.9859096653340274,-0.8718304234029901,-1.9080823037999366,7.599794949665975,0.3000011444091797,0.37779211651798406,0.8765003204345696,-0.43087582131014557,2.1838764621792848,0.2228122495622138,1.5301883913069254,-1.7053605322982648,89.91604450698988,12.357551195238514,0.6536880708723571,1,-0.48000049591064453,-1.0500001907348633,-0.8400001525878906,-1.5799999237060547,-1.0300006866455043,1,0.005181313669828214,-1.2962884471382754,25.10000038146973,4.7778130993631915,24.8799991607666,1.1333231608460965,24.60000038146973,0.005181313669828214
622,2010-01-06,25.170000076293945,25.29999923706055,25.01000022888184,25.20000076293945,41922.0,0.0031885182630340125,1.521756437367754,-0.3333403975755126,76.01353702448367,62.18772284985205,-0.5715541233844839,-1.1002684202905577,-0.9498556173489021,-1.9768103589195078,7.277916180535561,0.28999900817871094,0.45698706341681117,0.942500209808351,-0.4008792547502651,2.285879674366967,0.27081047752904297,1.614189942087659,-1.6393316988696753,87.25496612581378,7.777213948424816,0.6716897322793084,1,-0.5150003433227504,-1.130000114440918,-0.9874997138977051,-1.4750003814697266,-1.0799999237060547,2,0.026221686349286788,1.2222269317170347,25.09000015258789,-1.2962884471382754,25.10000038146973,4.7778130993631915,24.8799991607666,0.026221686349286788
623,2010-01-07,24.57999992370605,24.989999771118164,24.53000068664551,24.940000534057614,160487.0,-0.023440609884764263,-1.0000000000000464,11.999745692671013,59.99999999999993,63.367989670372964,0.03462902231693121,-0.5145995515127133,-0.374367225406008,-1.3702324506851689,7.603771411562662,0.639999389648434,0.43008213326322675,0.33850002288818004,-1.0138667091330973,1.6908667549094574,-0.3376833431224604,1.0146833888988205,-0.872398460318152,23.404216464094947,-52.6643940634804,0.6761833660106393,1,0.07499980926514382,-0.5399999618530238,-0.4799995422363246,-0.8850002288818324,-1.2199993133544922,3,0.03051261197428512,1.521756437367754,25.170000076293945,1.2222269317170347,25.09000015258789,-1.2962884471382754,25.10000038146973,0.03051261197428512
624,2010-01-08,24.3799991607666,24.690000534057614,24.309999465942386,24.649999618530273,56851.0,-0.008136727565509871,1.1714204749812025,0.75,57.86348586467436,64.70856567555984,0.2516915838020246,-0.2668485260217963,-0.19794905933431295,-1.1489004428437326,7.487952370520336,0.38000106811522727,0.377630022975719,0.09949932098388814,-1.2195510113878356,1.418549653355612,-0.5600258452019737,0.75902448716975,-0.5131579200114373,7.070677879566924,-65.339422592323,0.6595251661858617,1,0.2800006866455078,-0.3399991989135742,-0.45749902725219727,-0.6849994659423828,-1.0699996948242152,4,-0.009023762138126945,-1.0000000000000464,24.57999992370605,1.521756437367754,25.170000076293945,1.2222269317170347,25.09000015258789,-0.009023762138126945
625,2010-01-11,24.0,24.59000015258789,23.899999618530273,24.59000015258789,112752.0,-0.015586512462974711,1.3389842562958651,2.185182045521977,43.21765688402834,64.84573648918631,0.6533694126172449,0.181526660012306,0.14067050291325955,-0.7546726679190598,7.233817633131992,0.6900005340576172,0.3615767308423017,-0.31799983978271484,-1.5537072393289435,0.9177075597635138,-0.9358535395558292,0.2998538599903995,1.2999992370605504,7.142886336976806,-59.38281617146462,0.6178536997731144,1,0.5999994277954102,0.039999961853027344,-0.08249998092651367,-0.2849998474121094,-0.5,0,0.00041667620340990474,1.1714204749812025,24.3799991607666,-1.0000000000000464,24.57999992370605,1.521756437367754,25.170000076293945,0.00041667620340990474
626,2010-01-12,23.809999465942386,24.01000022888184,23.75,24.01000022888184,60493.0,-0.007916688919067272,1.599992370634608,0.33898425629586526,35.389616220390494,62.81701935520857,0.8864210656547691,0.47545011977405593,0.29138852042056484,-0.5445380330153142,6.592216373215942,0.2600002288818395,0.3717542708632955,-0.5585003852844217,-1.6003463400541946,0.48334556948535123,-1.0794233626693064,-0.03757740789953701,1.4619997787475576,3.87093519195342,-56.00720347447056,0.5209229773848859,1,0.7150001525878871,0.23000049591064098,0.08750057220458629,-0.08500003814697621,-0.2699985504150426,1,-0.0025199272275586715,1.3389842562958651,24.0,1.1714204749812025,24.3799991607666,-1.0000000000000464,24.57999992370605,-0.0025199272275586715
627,2010-01-13,24.0,24.190000534057614,23.649999618530273,23.899999618530273,39555.0,0.007979863012151256,1.24999701977678,-0.5,41.830069026043404,60.52036035810228,0.6661413604067654,0.3672875453473736,0.0606019544058185,-0.7132548921636683,5.794274081639953,0.5400009155273402,0.41904604322220607,-0.4084998130798354,-1.3139518724395494,0.49695224627987855,-0.8612258427596942,0.04422621660002335,1.2111192749023445,26.1194284787046,-29.675274569452803,0.45272602967985703,1,0.47499942779541016,0.039999961853027344,-0.09000015258789062,-0.14500045776367188,0.6800003051757812,2,0.002499977747599358,1.599992370634608,23.809999465942386,1.3389842562958651,24.0,1.1714204749812025,24.3799991607666,0.002499977747599358
628,2010-01-14,23.709999084472656,24.209999084472656,23.70000076293945,24.01000022888184,61111.0,-0.012083371480306027,-2.1875115484797245,-3.0000000000000355,38.90576256486579,56.983454947185514,0.9125873834159215,0.6994503369737899,0.319468398285899,-0.4034405668320744,5.5625029260348775,0.5099983215332067,0.4977393267234227,-0.702500724792479,-1.5940725247605592,0.18907107517560107,-1.1482866247765173,-0.25671482480844077,1.4074530110473624,5.7691743388475425,-46.64059050776296,0.44578589998403984,1,0.7650003433227539,0.29000091552734375,0.3450007438659668,0.24000072479248047,1.0800018310546875,3,0.01602703849803566,1.24999701977678,24.0,1.599992370634608,23.809999465942386,1.3389842562958651,24.0,0.01602703849803566
629,2010-01-15,23.75,23.79999923706055,23.290000915527344,23.79999923706055,161236.0,0.0016870905555428362,19.40024414434759,0.16666348776441506,41.37932890079399,52.57214636289047,0.7771668099517548,0.6801441684258975,0.2890980744380123,-0.4305391933271103,5.9521784554287205,0.5099983215332067,0.47157799247019483,-0.653499794006347,-1.5688951959707822,0.2618956079580883,-1.1111974949885628,-0.1958020930241311,1.2794049469006339,35.38456572580527,-16.8016652034078,0.45769770098221707,1,0.5450000762939453,0.25,0.30499982833862305,0.19999980926513672,0.8199996948242188,4,-0.016421026932565974,-2.1875115484797245,23.709999084472656,1.24999701977678,24.0,1.599992370634608,23.809999465942386,-0.016421026932565974
630,2010-01-18,23.729999542236328,23.82999992370605,23.57999992370605,23.649999618530273,79886.0,-0.0008421245374177211,-1.2727343661946675,-1.6000228885327314,43.421065014803894,48.66894683334265,0.6508383826408526,0.7280194462153631,0.3512555249522258,-0.3870834459103989,6.340927729550011,0.25,0.40285804018081706,-0.6675002098083489,-1.599592085061765,0.2645916654450673,-1.1335461474350588,-0.20145427218163903,1.1602530821544441,47.82603287280447,-8.66656995106242,0.46604593762670854,1,0.5650005340576172,0.2700004577636719,0.2849998474121094,0.2200002670288086,0.9400005340576172,0,-0.01769911860075668,19.40024414434759,23.75,-2.1875115484797245,23.709999084472656,1.24999701977678,24.0,-0.01769911860075668
631,2010-01-19,23.989999771118164,23.989999771118164,23.61000061035156,23.88999938964844,27505.0,0.010956604884002186,6.599954223807506,1.2500059604701175,38.351273102651405,44.484250842027954,0.24405938608662225,0.45678492809900817,0.11860470828573355,-0.6218783737589959,6.71524019993113,0.3799991607666051,0.2733278574735394,-0.3854999542236328,-1.334970435856924,0.5639705274096585,-0.8602351950402785,0.08923528659301283,0.7722327165635328,76.08698356359777,21.604949877124938,0.47473524081664653,1,0.15000057220458984,0.010000228881835938,0.024999618530273438,-0.039999961853027344,0.010000228881835938,1,-0.020425167811301104,-1.2727343661946675,23.729999542236328,19.40024414434759,23.75,-2.1875115484797245,23.709999084472656,-0.020425167811301104
632,2010-01-20,24.54999923706055,24.75,23.979999542236328,24.09000015258789,69719.0,0.023343037569203196,-1.2647062123439061,4.599973297221203,49.24469645239269,43.28921711451604,-0.4616873697122905,-0.12207476158627628,-0.41309937782349593,-1.1509248888229173,6.560486669230663,0.7700004577636719,0.08880119212739856,0.18249950408936044,-0.7577555217149872,1.122754529893708,-0.28762800881281336,0.6526270169915342,-1.2599983215332067,86.3013090168006,32.9546637426468,0.4701275129021737,1,-0.5299987792968786,-0.4449996948242223,-0.5099992752075231,-0.5999994277954137,-0.18999862670899148,2,-0.04114046244076941,6.599954223807506,23.989999771118164,-1.2727343661946675,23.729999542236328,19.40024414434759,23.75,-0.04114046244076941
633,2010-01-21,24.82999992370605,25.04999923706055,24.29999923706055,24.709999084472656,136821.0,0.01140532363939184,1.6785739830586068,0.26087190884512984,49.244725699494474,42.33157709616272,-0.7850529013331382,-0.39640917268244635,-0.6516186976124025,-1.3924416856421509,6.558812438624527,0.75,-0.07423604320327826,0.4460001945495584,-0.5153894572783884,1.4073898463775052,-0.03469463136441675,0.9266950204635336,-1.5107990264892557,87.5000270930458,38.4000983695354,0.4806948259139741,1,-0.6599998474121058,-0.5650005340576136,-0.7899999618530238,-0.8800001144409144,-0.25,3,-0.006041063994811413,-1.2647062123439061,24.54999923706055,6.599954223807506,23.989999771118164,-1.2727343661946675,23.729999542236328,-0.006041063994811413
634,2010-01-22,24.20000076293945,24.76000022888184,24.1299991607666,24.76000022888184,86000.0,-0.025372499504726975,1.2500059604701461,-4.66662957959171,37.90324110558436,41.741086454113386,-0.20480953526471168,0.22628990850077457,-0.007558195771654397,-0.7339375570664437,6.8553857897014945,0.7000007629394496,-0.24907004322747284,-0.17199897766113637,-1.1364319807050443,0.7924340253827715,-0.6542154791830903,0.3102175238608176,-0.8115679321289022,42.176947540102795,-1.5854042475859202,0.4822165015219545,1,-0.03000068664550426,0.09499931335449574,-0.16000080108642223,-0.25000095367431285,0.15999984741210938,4,0.024380170825921477,1.6785739830586068,24.82999992370605,-1.2647062123439061,24.54999923706055,6.599954223807506,23.989999771118164,0.024380170825921477
635,2010-01-25,24.540000915527344,24.68000030517578,24.0,24.239999771118164,121561.0,0.014049592639211017,1.3448289469789896,-0.5357168402014911,43.209891078701375,42.61000588281459,-0.5142321420564926,-0.09993155583806868,-0.34150664437702005,-1.0418888988018367,7.285638875705211,0.6800003051757812,-0.32602251545576166,0.15600109100341797,-0.8106298040395323,1.1226319860463683,-0.3273143565180554,0.6393165385248913,-1.0851054284667967,64.58341611764106,25.557932167318853,0.483315447521475,1,-0.37000083923339844,-0.24500083923339844,-0.5000009536743164,-0.590001106262207,0.009998321533206678,0,0.0012224440985204588,1.2500059604701461,24.20000076293945,1.6785739830586068,24.82999992370605,-1.2647062123439061,24.54999923706055,0.0012224440985204588
636,2010-01-26,25.239999771118164,25.28000068664551,24.290000915527344,24.51000022888184,190762.0,0.028524809677081375,1.4444397349496192,2.4333225250656323,50.74946108234433,43.60104944462581,-1.1064037125530533,-0.7510129821197253,-1.0275173616882114,-1.7078381847034834,8.0562943419085,0.9899997711181676,-0.36688144280718404,0.8004999160766602,-0.2300744887119741,1.8310743208652944,0.28521271368234125,1.315787118470979,-1.7213001340576177,96.92300920661677,61.35452950711197,0.5152872023943176,1,-0.9549989700317383,-0.9449996948242188,-1.1999998092651367,-1.0799999237060547,-0.7600002288818359,1,-0.02258318938166004,1.3448289469789896,24.540000915527344,1.2500059604701461,24.20000076293945,1.6785739830586068,24.82999992370605,-0.02258318938166004
637,2010-01-27,25.26000022888184,25.399999618530273,24.96999931335449,25.18000030517578,95200.0,0.0007924111705643888,1.3888991909633932,0.10958900530400562,58.29268201910894,45.755151606208386,-1.038037970029258,-0.7612106157516543,-1.044936926858174,-1.6933270931353057,8.850300660040798,0.4300003051757848,-0.3171258885709065,0.7895003318786671,-0.3019687762154497,1.8809694399727839,0.2437657778316087,1.3352348859257255,-1.635622528846195,90.00004087176781,50.707914043916965,0.5457345540470585,1,-0.9149999618530309,-0.9149999618530309,-1.3225002288818395,-1.1000003814697301,-1.0400009155273509,2,-0.04988124376345715,1.4444397349496192,25.239999771118164,1.3448289469789896,24.540000915527344,1.2500059604701461,24.20000076293945,-0.04988124376345715
638,2010-01-28,25.5,25.61000061035156,25.1200008392334,25.479999542236328,110929.0,0.009501178501326812,3.083302868950262,0.2500059604701508,63.52657594631417,48.215956833488406,-1.1146402498260173,-0.9806036027007679,-1.290474672752076,-1.8975483853211017,9.786873555177165,0.4899997711181605,-0.21046144990061677,0.9845001220703118,-0.19972051767226873,2.1687207618128923,0.3923898021990233,1.5766104419416003,-1.7335725464847869,93.1676665434593,47.74256710675989,0.5921103198712896,1,-0.904999732971195,-1.0499992370605469,-1.627500057220459,-1.3400001525878906,-0.8999996185302699,3,-0.0447058584175859,1.3888991909633932,25.26000022888184,1.4444397349496192,25.239999771118164,1.3448289469789896,24.540000915527344,-0.0447058584175859
639,2010-01-29,25.75,25.85000038146973,25.18000030517578,25.489999771118164,90106.0,0.009803921568627416,1.9130375290766084,12.99971390425329,71.82043725349558,51.371442637787474,-1.1746303435149734,-1.2248838605953587,-1.535162326453893,-2.106919171615541,10.658753943469861,0.6700000762939489,-0.1272263394253237,1.191000080108644,-0.10795364770488547,2.4899538079221735,0.5415232162018775,1.8404769440154105,-1.7992152308011526,94.59457508920701,42.4959291430927,0.6494768639067648,1,-1.0199995040893555,-1.1799993515014648,-1.877500057220459,-1.5900001525878906,-1.0400009155273438,4,-0.04543689616675528,3.083302868950262,25.5,1.3888991909633932,25.26000022888184,1.4444397349496192,25.239999771118164,-0.04543689616675528
640,2010-02-01,25.690000534057614,25.920000076293945,25.290000915527344,25.809999465942386,84010.0,-0.00233007634727711,2.7058757531218793,-0.46153394710782913,74.22681121874619,55.357613539575794,-0.9022475520526037,-1.178857352314278,-1.4646353485409271,-2.0027141483777946,11.085254252709802,0.6299991607666016,0.0016412269084113973,1.101500606536863,-0.2737436488260947,2.476744861899821,0.4138784788553842,1.789122734218342,-1.5113098913862615,85.88959137082249,26.546599845345085,0.6876221276814795,2,-0.7400007247924769,-1.085000038146969,-1.7950005531311,-1.5300006866455043,-0.9400005340576136,0,-0.051771113120175016,1.9130375290766084,25.75,3.083302868950262,25.5,1.3888991909633932,25.26000022888184,-0.051771113120175016
641,2010-02-02,25.21999931335449,25.70000076293945,25.15999984741211,25.56999969482422,46916.0,-0.018295103578531924,-1.2978795933688951,2.9166958069744573,64.66344710021228,57.07080805600019,-0.2675591859251121,-0.7363717218944252,-0.9774229587622081,-1.4871191536486528,11.474465091094979,0.5400009155273402,0.11774645673676787,0.6249994277954052,-0.7614085495666849,2.0114074051574953,-0.06820456088563986,1.3182034164764502,-0.7975253499759738,26.31576833964421,-35.691856641619054,0.6932039886810445,2,-0.259999275207516,-0.6149988174438441,-1.272499561309811,-1.0599994659423793,0.5799999237060618,1,-0.02656622103630113,2.7058757531218793,25.690000534057614,1.9130375290766084,25.75,3.083302868950262,25.5,-0.02656622103630113
642,2010-02-03,25.82999992370605,25.88999938964844,25.229999542236328,25.29999923706055,75446.0,0.024187177912750935,1.0307699530791847,-1.5142860256891977,73.66071599630615,59.78369586675704,-0.7564457451180999,-1.3643421012969235,-1.5643812155766845,-2.0460789433629714,11.783703432924188,0.6700000762939524,0.2544535318938905,1.2020000457763622,-0.27076488086879635,2.674764972421521,0.4656175824537847,1.9383825090989397,-1.1978723045193753,88.74997019764874,18.817723893167738,0.7363824633225786,2,-0.8699998855590785,-1.2249994277954066,-1.8025002479553187,-1.6700000762939418,0.2999992370605504,2,-0.0522648232852192,-1.2978795933688951,25.21999931335449,2.7058757531218793,25.690000534057614,1.9130375290766084,25.75,-0.0522648232852192
643,2010-02-04,25.32999992370605,25.84000015258789,25.31999969482422,25.84000015258789,38197.0,-0.019357336487682786,1.039216566250416,-0.9622633361283948,65.9919003329365,62.9046580031295,-0.19898772085762673,-0.8487909981095818,-1.043450017902508,-1.5006208637680984,13.023063485800296,0.5200004577636719,0.3892406644528883,0.6645000457763643,-0.8409496042866849,2.1699496958394136,-0.08822477925516026,1.417224870807889,-0.5175701605243574,22.3684243548265,-49.78853654768349,0.7527248250315252,2,-0.3699998855590785,-0.7249994277954066,-1.2249999046325648,-1.1700000762939418,0.770000457763679,3,-0.043821579695810686,1.0307699530791847,25.82999992370605,-1.2978795933688951,25.21999931335449,2.7058757531218793,25.690000534057614,-0.043821579695810686
644,2010-02-05,24.15999984741211,25.34000015258789,24.10000038146973,25.20000076293945,116072.0,-0.04619029134693964,-1.1379309210850912,2.0392165662503947,53.53038008540162,64.05137900387398,1.0781170396394941,0.3203043804224208,0.12786970009520005,-0.29405944320236443,13.549702934279095,1.2399997711181605,0.4246794110833676,-0.4945000648498521,-2.0119007660917667,1.0229006363920625,-1.2532004154708076,0.26420028577110344,1.760000228881836,3.2966745056610742,-68.96630119610367,0.7587003506209565,2,0.8500003814697266,0.44500064849853516,-0.010000228881835938,0.0,2.8299999237060547,4,0.018211942749856824,1.039216566250416,25.32999992370605,1.0307699530791847,25.82999992370605,-1.2978795933688951,25.21999931335449,0.018211942749856824
645,2010-02-08,24.01000022888184,24.459999084472656,23.53000068664551,24.40999984741211,86797.0,-0.006208593521424888,2.7200077820120936,0.38461467923559195,50.16722792052419,63.98668643033841,1.2795926570762894,0.4965499801108173,0.2871445730328901,-0.11119298480275219,13.728895742064148,0.9299983978271449,0.436736317978788,-0.6449996948242145,-2.161498635432391,0.8714992457839621,-1.403249165128301,0.11324977547987203,1.8735998535156213,20.3389748318744,-49.315344292010295,0.7582494703040877,2,0.7150001525878871,0.595000267028805,0.18749952316283824,0.14999961853026988,3.539999008178711,0,0.029154471008658422,-1.1379309210850912,24.15999984741211,1.039216566250416,25.32999992370605,1.0307699530791847,25.82999992370605,0.029154471008658422
646,2010-02-09,23.75,24.06999969482422,23.559999465942386,24.06999969482422,61514.0,-0.01082883075399066,2.187504470352599,0.8000000000000071,42.957753573256255,62.282805491910324,1.459490485814964,0.7924542687552112,0.557458582697798,0.17953784555517416,13.693634797873116,0.5100002288818324,0.5458082873179784,-0.9019999504089355,-2.4257572191436303,0.6217573183257592,-1.6638785847762847,-0.1401213160415864,2.039456106567382,9.322009926300181,-55.82129710262316,0.7618786343673482,2,0.9750003814697266,0.8550004959106445,0.5749998092651367,0.4099998474121094,3.8799991607666016,1,0.042105263157894646,2.7200077820120936,24.01000022888184,-1.1379309210850912,24.15999984741211,1.039216566250416,25.32999992370605,0.042105263157894646
647,2010-02-10,24.059999465942386,24.479999542236328,23.739999771118164,24.309999465942386,42394.0,0.013052609092311096,1.5084731516503713,0.7812507450587702,43.25743799278756,60.030679052629594,1.0743493058123796,0.5135081134657078,0.2706144062781739,-0.09234724614385215,13.76735178191541,0.7399997711181641,0.6211884251669701,-0.5950004577636676,-2.1135803108246805,0.9235793952973452,-1.354290384294174,0.1642894687668388,1.6390784238281206,22.943675403866752,-37.745254361212886,0.7592899265305072,2,0.6650009155273402,0.5450010299682582,0.26500034332275035,0.08500099182128551,3.370000839233395,2,0.07231919408731424,2.187504470352599,23.75,2.7200077820120936,24.01000022888184,-1.1379309210850912,24.15999984741211,0.07231919408731424
648,2010-02-11,24.09000015258789,24.440000534057614,23.899999618530273,24.32999992370605,41016.0,0.0012469113595772185,1.3478250052866823,0.959999084472642,48.923673217095846,57.486594159696295,0.9200608069302056,0.5411825446495087,0.2546012933409507,-0.08878164407993694,13.884147531929155,0.5400009155273402,0.6068276936951342,-0.5839998245239251,-2.0617563583282603,0.8937567092804102,-1.322878091426091,0.15487844237824078,1.5223146490576163,30.939206142296545,-30.76570369375221,0.7388782669021674,2,0.6350002288818359,0.5150003433227539,0.25749969482421875,0.05500030517578125,3.3699989318847656,3,0.08468239913894582,1.5084731516503713,24.059999465942386,2.187504470352599,23.75,2.7200077820120936,24.01000022888184,0.08468239913894582
649,2010-02-12,23.36000061035156,24.6299991607666,23.11000061035156,24.59000015258789,178799.0,-0.03030301110886091,1.3206127987699816,5.1250029802351715,39.27272449840196,53.6028067463247,1.4252685283185862,1.3075025604196675,0.9804003444815912,0.6694430009112402,13.739676780650417,1.5199985504150426,0.5293770815334184,-1.2944993972778356,-2.8326523685668015,0.2436535740111303,-2.0635758829223185,-0.5254229116333526,2.1690216266939473,16.447384106500387,-43.03891341839236,0.7690764856444823,2,1.139999389648441,1.154999732971195,0.9874992370605504,0.7849998474121129,4.219999313354492,4,0.11729450768524341,1.3478250052866823,24.09000015258789,1.5084731516503713,24.059999465942386,2.187504470352599,23.75,0.11729450768524341
650,2010-02-15,23.309999465942386,23.93000030517578,23.25,23.5,89282.0,-0.0021404598930967467,-3.387106301029355,0.1544720363978046,30.103099027134704,49.76276807153831,1.231688226096587,1.3959985998823576,1.0132829921389863,0.7422362076755817,13.650389099716678,0.6800003051757812,0.39451152343771767,-1.3235005378723095,-2.9249639980292272,0.2779629222846083,-2.12423226795077,-0.5227688077938488,2.0738814735014834,13.157831995051364,-39.87481045685402,0.8007317300784594,2,1.1900005340576136,1.2050008773803675,1.040000438690182,0.8350009918212855,4.530000686645504,0,0.15787217458123615,1.3206127987699816,23.36000061035156,1.3478250052866823,24.09000015258789,1.5084731516503713,24.059999465942386,0.15787217458123615
651,2010-02-16,23.5,23.739999771118164,23.3700008392334,23.59000015258789,45334.0,0.008151031248851748,-1.1142888283378747,0.4736836821763879,32.47012550120114,45.186035794304416,0.862778184252182,1.2304943856134933,0.8015712290004018,0.5658256536078952,13.895237455722494,0.4300003051757777,0.19072568245679378,-1.1090000152587898,-2.7659458097485405,0.547945779230961,-1.9374729125036652,-0.2805271180139144,1.7474481196983298,25.657879051394485,-21.76097887691407,0.8284728972448762,2,0.9750003814697266,1.015000343322754,0.8199996948242188,0.6450004577636719,4.569999694824219,1,0.17234039306640647,-3.387106301029355,23.309999465942386,1.3206127987699816,23.36000061035156,1.3478250052866823,24.09000015258789,0.17234039306640647
652,2010-02-17,23.540000915527344,23.75,23.399999618530273,23.75,103940.0,0.0017021666181848971,2.3333514986376023,2.333319204848896,29.668074093713244,41.15005510105738,0.5182830353892953,1.1709842403655628,0.7337510992773275,0.537390223386442,14.739387828849365,0.35000038146972656,-0.034509200208631796,-1.0184991836547859,-2.743196114519712,0.7061977472101404,-1.8808476490872472,-0.1561507182223245,1.5792003536101795,28.289520740554075,-12.791258945934494,0.8623484654324626,2,0.6849994659423828,0.9749994277954102,0.7424988746643066,0.6049995422363281,4.1699981689453125,2,0.17374673263251372,-1.1142888283378747,23.5,-3.387106301029355,23.309999465942386,1.3206127987699816,23.36000061035156,0.17374673263251372
653,2010-02-18,24.68000030517578,24.8700008392334,23.53000068664551,23.6299991607666,132587.0,0.04842817949494971,-1.144003515630371,-5.000027247956403,40.63048028417141,39.7167329009207,-0.8086536906357971,0.020207097345931402,-0.40237380562358993,-0.5750362799872946,14.825112903904468,1.340000152587887,-0.17136757659117663,0.12900018692016602,-1.5920262994292962,1.8500266732696282,-0.7315130562545633,0.9895134300948953,0.3186489244345836,89.2045165142775,52.62530412356445,0.8605132431747304,2,-0.6899995803833008,-0.16499996185302734,-0.4225006103515625,-0.6599998474121094,3.1800003051757777,3,0.11142625469997602,2.3333514986376023,23.540000915527344,-1.1142888283378747,23.5,-3.387106301029355,23.309999465942386,0.11142625469997602
654,2010-02-19,24.790000915527344,24.95000076293945,24.239999771118164,24.440000534057614,95887.0,0.004457074918613024,1.1194057043951688,0.3333333333333367,42.18750879581816,38.83009744262002,-0.9162434471553205,-0.045667223523597755,-0.4845753231664105,-0.6597378724204219,15.263202299552963,0.7100009918212855,-0.42234107436223667,0.20950078964233398,-1.5064119560576401,1.925413535342308,-0.6484555832076531,1.067457162492321,-1.6800003051757848,90.58824849375642,57.75774798873468,0.8579563728499872,2,-0.7600002288818395,-0.27500057220458984,-0.5525012016296387,-0.7700004577636719,2.7399997711181676,4,0.10770464180471029,-1.144003515630371,24.68000030517578,2.3333514986376023,23.540000915527344,-1.1142888283378747,23.5,0.10770464180471029
655,2010-02-22,24.56999969482422,24.979999542236328,24.43000030517578,24.8700008392334,54385.0,-0.008874595101984295,1.1153875779906026,-0.857145192669241,44.10164118402303,38.957196066038556,-0.6799573339467706,0.18624557065110636,-0.22747500130460452,-0.4157794398216694,15.97398584739525,0.5499992370605469,-0.6257093788250785,-0.012000370025635476,-1.7278164988839535,1.7038157588326825,-0.8699084344547927,0.8459076944035218,-1.4231990814209006,74.53415045320298,39.190886855877906,0.8579080644291586,2,-0.5249996185302734,-0.054999351501464844,-0.4224996566772461,-0.5499992370605469,3.130001068115231,0,0.12250713334424268,1.1194057043951688,24.790000915527344,-1.144003515630371,24.68000030517578,2.3333514986376023,23.540000915527344,0.12250713334424268
656,2010-02-23,24.670000076293945,24.899999618530273,24.53000068664551,24.53000068664551,44331.0,0.004070019646389866,-4.285722070844904,-0.4666628519839411,38.40001037596866,38.41748188639202,-0.7104422739107008,0.043587481188428256,-0.2739422762566548,-0.4943509803224302,15.814486041897064,0.3699989318847621,-0.6767295509500642,0.11649999618530416,-1.572015645884857,1.8050156382554654,-0.7277578248497747,0.960757817220383,-1.4498715057373062,80.37977968915044,49.65262685021723,0.8442578210350802,2,-0.625,-0.1549997329711914,-0.5225000381469727,-0.7300004959106445,3.200000762939453,1,0.12849615186422647,1.1153875779906026,24.56999969482422,1.1194057043951688,24.790000915527344,-1.144003515630371,24.68000030517578,0.12849615186422647
657,2010-02-24,24.0,24.649999618530273,23.940000534057614,24.489999771118164,95448.0,-0.027158495104252833,-1.3278708003064117,-3.5000136239782904,37.13734117276397,37.10788943702181,-0.05570626818583335,0.6475518398515412,0.43001396618954857,0.20138304336925827,15.405409512968877,0.7299995422363317,-0.7089904300179057,-0.4905000686645522,-2.161962960790003,1.1809628234608986,-1.3262315147272759,0.34523137739817145,-0.7094765905761733,32.413771331080305,0.6033000044675774,0.8357314460627251,2,0.04500007629394531,0.5150003433227539,0.07000017166137695,-0.06000041961669922,4.819999694824219,2,0.16958332061767578,-4.285722070844904,24.670000076293945,1.1153875779906026,24.56999969482422,1.1194057043951688,24.790000915527344,0.16958332061767578
658,2010-02-25,24.36000061035156,24.5,23.709999084472656,23.82999992370605,67925.0,0.015000025431314956,-1.0519441272420755,-1.0816345596163504,52.29358440315357,38.55465164866087,-0.41725882729564745,0.20845384488320207,0.0949906087014405,-0.13452076466167284,14.805488534392033,0.7900009155273438,-0.660984941711348,-0.07349948883057067,-1.6763557561928835,1.5293567785317421,-0.8749276225117271,0.7279286448505857,-1.0018981556152333,51.181204062200294,15.112737549822953,0.8014281336811568,2,-0.24500083923339488,0.15499973297119496,-0.29750061035155895,-0.3200006484985316,4.1499996185302805,3,0.13752045936721147,-1.3278708003064117,24.0,-4.285722070844904,24.670000076293945,1.1153875779906026,24.56999969482422,0.13752045936721147
659,2010-02-26,24.57999992370605,24.68000030517578,24.020000457763672,24.56999969482422,39849.0,0.00903117027267264,5.2856831454755175,0.0188683319358057,56.433399150434056,41.48024055124969,-0.49841573802200045,-0.10929691627802995,-0.10663147692379482,-0.34885829082742603,13.753880731507461,0.6599998474121094,-0.6294762161271521,0.20499982833861807,-1.2763437450478285,1.6863434017250647,-0.5356719583546052,0.9456716150318414,-1.1570215854697246,68.50397839740693,29.188150854683315,0.7406717866932231,2,-0.40499973297118785,-0.06499958038329723,-0.36250019073485973,-0.5399999618530238,3.7299995422363352,4,0.13344185096933736,-1.0519441272420755,24.36000061035156,-1.3278708003064117,24.0,-4.285722070844904,24.670000076293945,0.13344185096933736
660,2010-03-01,24.36000061035156,24.739999771118164,24.149999618530273,24.739999771118164,55680.0,-0.00895033824399305,2.105270819007273,-37.999046347524825,56.94761008087324,44.19996106010215,-0.12718535536708586,0.006274993963813813,0.13214658277173186,-0.11483870065266544,12.519629163465767,0.5900001525878906,-0.6454066546404142,0.05150051116942933,-1.294515290521332,1.3975163128601906,-0.6215073896759513,0.72450841201481,-0.874741423955232,54.62195245094159,11.036555364745347,0.6730079008453808,3,-0.17000102996825817,0.15499973297119496,-0.12750053405761363,-0.3200006484985316,3.6999988555908274,0,0.13013136276141513,5.2856831454755175,24.57999992370605,-1.0519441272420755,24.36000061035156,-1.3278708003064117,24.0,0.13013136276141513
661,2010-03-02,24.54999923706055,24.75,24.1200008392334,24.399999618530273,82828.0,0.0077996150225156935,1.290901272372286,-0.39473671001712163,55.7376990598608,47.09658605634077,-0.17050917416921152,-0.24927231958589502,-0.05517631166202008,-0.28541841885420993,11.518704733546233,0.6299991607666016,-0.5306928679814895,0.2749991416931188,-1.0073423899921465,1.557340673378384,-0.3661716241495121,0.9161699075357497,-1.0049504364306223,80.76917433884786,33.144574127694156,0.6411707658426323,3,-0.29499912261963246,-0.03499889373779652,-0.3174991607666051,-0.5099992752075231,3.900001525878899,1,0.12830963844282617,2.105270819007273,24.36000061035156,5.2856831454755175,24.57999992370605,-1.0519441272420755,24.36000061035156,0.12830963844282617
662,2010-03-03,24.479999542236328,24.68000030517578,24.309999465942386,24.479999542236328,68175.0,-0.0028513114867454448,-1.1764745481268968,0.0,54.52435342672111,48.64034973884628,0.05235764374499752,-0.3010309756926901,0.0077143021161241165,-0.1992434825231726,10.202010447182914,0.3700008392333949,-0.355230792044793,0.2724994659423814,-0.7881631198266206,1.3331620517113834,-0.2578318269421196,0.8028307588268824,-0.877552711942144,74.03844037706781,23.29930784264819,0.5303312928845001,3,-0.13500022888183594,0.03500080108642578,-0.18999910354614258,-0.4399995803833008,3.6800003051757812,2,0.13848044772828394,1.290901272372286,24.54999923706055,2.105270819007273,24.36000061035156,5.2856831454755175,24.57999992370605,0.13848044772828394
663,2010-03-04,24.21999931335449,24.54999923706055,24.06999969482422,24.54999923706055,100792.0,-0.01062092458103403,1.9090888073288033,-100.0,61.197893771665655,50.75261473616267,0.26847803891758204,-0.13539476208273626,0.2642075846414009,0.07286989696390833,8.95639166897276,0.4799995422363317,-0.1979379789269089,0.06799926757812003,-0.8522203377651714,0.9882188729214114,-0.39211053509352567,0.5281090702497657,-0.5624503745826175,27.397120685600328,-26.53626806495361,0.46010980267164486,3,0.12500000000000355,0.29500102996826527,0.12500095367431996,-0.16999912261962535,3.6700000762939524,3,0.18992570238981665,-1.1764745481268968,24.479999542236328,1.290901272372286,24.54999923706055,2.105270819007273,24.36000061035156,0.18992570238981665
664,2010-03-05,24.60000038146973,24.60000038146973,24.15999984741211,24.20000076293945,62739.0,0.015689557344690463,1.2000047683761081,-1.2121203363870139,65.46762951897327,53.12661344004603,-0.15791541526973774,-0.5067218319924436,-0.11302283180637929,-0.29013061641646587,9.423390880779733,0.44000053405762074,-0.009103787995648815,0.42600030899048136,-0.5158098026375519,1.3678104206185147,-0.04490474682353707,0.8969053648044998,-0.8895534185592808,77.94124246878172,18.07134513773633,0.47090505581401704,3,-0.29500102996826527,-0.08500003814697621,-0.07749986648559926,-0.44499969482422586,3.5900001525878835,4,0.15894308076342023,1.9090888073288033,24.21999931335449,-1.1764745481268968,24.479999542236328,1.290901272372286,24.54999923706055,0.15894308076342023
665,2010-03-08,24.709999084472656,24.79999923706055,24.399999618530273,24.670000076293945,52994.0,0.0044714919226498395,2.636371517994071,0.09999761581193346,64.79216429499449,56.05907498660446,-0.2748725618480279,-0.5919384979667051,-0.21440221300070306,-0.38726634217992384,8.981043165614464,0.399999618530277,0.04982104923422881,0.5009990692138686,-0.46681767425941345,1.4688158126871507,0.017090697477225802,0.9849074409505114,-0.9487700183891725,87.67120424319974,22.504041666494416,0.48390837173664114,3,-0.4549999237060547,-0.19499874114990234,-0.059998512268066406,-0.4349985122680664,3.4900016784667933,0,0.14569002488275729,1.2000047683761081,24.60000038146973,1.9090888073288033,24.21999931335449,-1.1764745481268968,24.479999542236328,0.14569002488275729
666,2010-03-09,24.75,24.82999992370605,24.53000068664551,24.79999923706055,19062.0,0.0016188149336062718,4.454501317797421,-1.250011921224637,64.79216429499449,59.13183311129674,-0.33786188226849134,-0.5830752388208822,-0.2396608317958524,-0.4135620946394418,8.493861604402543,0.29999923706053977,0.09185281284383962,0.49099998474121165,-0.48029095242835496,1.4622909219107783,0.0053545161564301225,0.9766454533259932,-0.9400201148704035,89.47369741930831,18.83038027430277,0.48564546858478247,3,-0.48000049591064453,-0.25,0.027500152587890625,-0.4399995803833008,3.2999992370605504,1,0.1337373521592884,2.636371517994071,24.709999084472656,1.2000047683761081,24.60000038146973,1.9090888073288033,24.21999931335449,0.1337373521592884
667,2010-03-10,25.79999923706055,27.0,24.61000061035156,24.70000076293945,220692.0,0.04242421159840615,-2.7343776077056807,-22.000305180436513,63.999986648559556,60.43254447189741,-1.2356183574010018,-1.576881828274896,-1.2788540821684045,-1.4565447187074092,9.55707914264683,2.389999389648441,0.16297432682409863,1.4539992332458525,0.2694605644608927,2.638537902030812,0.8617298988533726,2.0462685676383323,-1.943218565646685,59.04434682755239,-8.86894988880151,0.5922693343924796,3,-0.2899990081787145,-0.7449989318847692,-1.0174989700317418,-1.4899988174438512,2.0,2,0.10271324047453034,4.454501317797421,24.75,2.636371517994071,24.709999084472656,1.2000047683761081,24.60000038146973,0.10271324047453034
668,2010-03-11,26.1299991607666,26.31999969482422,25.6200008392334,25.75,154824.0,0.012790695095526328,-1.187505029161687,0.3454542617163365,65.87675904352321,61.48180668224064,-1.4395212129517603,-1.840581563394558,-1.5927011103346587,-1.777857212205987,10.677754277803237,0.6999988555908203,0.272397199027516,1.6819992065429688,0.26229474543099585,3.1017036676549417,0.9721469759869805,2.391851437098957,-2.084625329637568,69.36616927852526,4.142601219726757,0.7098522305559869,3,-0.5949993133544922,-1.0749988555908203,-1.347498893737793,-1.8199987411499023,2.25,3,0.07768850944677763,-2.7343776077056807,25.79999923706055,4.454501317797421,24.75,2.636371517994071,24.709999084472656,0.07768850944677763
669,2010-03-12,26.10000038146973,26.35000038146973,25.93000030517578,26.29999923706055,73438.0,-0.0011480589460528545,1.799989827512787,-0.5263139402396237,68.98265352630226,62.81903373173276,-1.3088784374278184,-1.6809679402164015,-1.5555915647746872,-1.7496358882110705,10.799534717233165,0.42000007629394887,0.4530108410540592,1.5150004386901905,0.011047997018430067,3.018952880361951,0.7630242178543085,2.2669766595260725,-1.8773489802084384,65.38463513526415,1.2834889686789381,0.7519762208358803,3,-0.5650005340576207,-1.0450000762939489,-1.3175001144409215,-1.789999961853031,2.1999988555908203,4,0.06858233647573275,-1.187505029161687,26.1299991607666,-2.7343776077056807,25.79999923706055,4.454501317797421,24.75,0.06858233647573275
670,2010-03-15,26.989999771118164,27.04999923706055,26.229999542236328,26.290000915527344,194731.0,0.03409959297473075,1.0000046520823798,-3.500014305196601,74.06640744642202,64.85555688579512,-1.9965368263228562,-2.404410499477784,-2.435084090892044,-2.6346587542425723,11.149495549659346,0.9499988555908203,0.5470142544980057,2.2209998130798354,0.4904584105173697,3.951541215642301,1.3557291117986026,3.0862705143610683,-2.60070745393255,97.61906744222117,34.107407329773636,0.8652707012812331,3,-1.4300003051757812,-1.9099998474121094,-2.182499408721924,-2.679999351501465,0.7600002288818359,0,0.044460940093210555,1.799989827512787,26.10000038146973,-1.187505029161687,26.1299991607666,-2.7343776077056807,25.79999923706055,0.044460940093210555
671,2010-03-16,27.54999923706055,27.75,27.0,27.170000076293945,185984.0,0.020748405731430886,-1.0833353201567206,0.5428568314527804,87.68580469540295,68.54016258231532,-2.3314063200796475,-2.78839981526286,-2.977530435227454,-3.18876987055938,11.702434574544302,0.7600002288818359,0.6271275744645202,2.578499317169193,0.5508667464456671,4.606131887892719,1.56468303180743,3.592315602530956,-2.9478503662849427,93.63054771288213,25.103529643231326,1.013816285361763,3,-1.639999389648441,-2.119998931884769,-2.884998798370365,-3.239998817443851,-0.04999923706055043,1,0.023593522463859484,1.0000046520823798,26.989999771118164,1.799989827512787,26.10000038146973,-1.187505029161687,26.1299991607666,0.023593522463859484
672,2010-03-17,27.6299991607666,27.75,27.520000457763672,27.729999542236328,269611.0,0.0029038085633932287,2.2856773068486804,-0.26315947979460574,86.90747797827682,71.39678304971656,-2.142942203463356,-2.6838805605758225,-3.041264755109175,-3.2519778287192693,12.30456725082675,0.22999954223632812,0.7370880235461428,2.453999328613282,0.2197835693123693,4.688215087914195,1.3368914489628239,3.57110720826374,-2.713065177068554,94.3661555626994,22.668257760462296,1.1171078796504565,3,-1.6749992370605469,-2.1999988555908203,-2.964998722076416,-3.3199987411499023,-0.0699996948242152,2,0.015200871844047281,-1.0833353201567206,27.54999923706055,1.0000046520823798,26.989999771118164,1.799989827512787,26.10000038146973,0.015200871844047281
673,2010-03-18,27.43000030517578,27.75,27.01000022888184,27.75,115602.0,-0.007238467667954551,3.6250029802350587,3.199984741269145,82.31297253976564,73.2684878298046,-1.6089143089655593,-2.3898226027653564,-2.8079685599870032,-3.0409696482547837,13.574196149889497,0.7399997711181605,0.8509221011788988,2.1165004730224624,-0.31863911586049554,4.55164006190542,0.8989306785809816,3.334070267463943,-2.2297597198475394,82.4175962372826,9.889558634410577,1.2175697944414794,3,-1.3550004959106445,-2.0,-2.7649998664855957,-3.119999885559082,0.1800003051757777,3,0.013488841697714138,2.2856773068486804,27.6299991607666,-1.0833353201567206,27.54999923706055,1.0000046520823798,26.989999771118164,0.013488841697714138
674,2010-03-19,27.459999084472656,27.75,27.29999923706055,27.6299991607666,33539.0,0.0010936485221699765,1.1951162779878781,0.5312507450587702,86.72989552052613,75.70601352153034,-1.330471799942849,-2.3289417296616435,-2.797187283490622,-3.0628663343257543,14.801816000518194,0.4500007629394496,0.9934731727195896,2.012999343872071,-0.5883772672312944,4.614375954975436,0.7123110383203866,3.3136876494237555,-2.0047825576772382,80.92099814535499,5.874821440451441,1.3006883055516836,3,-1.3199987411499023,-2.029998779296875,-2.7949986457824707,-3.149998664855957,-0.20999908447265625,4,0.03350328138991676,3.6250029802350587,27.43000030517578,2.2856773068486804,27.6299991607666,-1.0833353201567206,27.54999923706055,0.03350328138991676
675,2010-03-22,27.57999992370605,27.70000076293945,26.51000022888184,27.0,82787.0,0.004370023424409064,1.9024346559917458,-3.411762725936543,86.50606928140674,78.1186696311317,-1.1181337247311056,-2.3314114022319004,-2.8619224673221666,-3.180371880654576,15.576484445682937,1.19000053405761,1.1492002532747918,1.9825001716613748,-0.7502087957504564,4.715209139073206,0.6161456879554592,3.3488546553672904,-1.8953050495901742,86.2903138973443,11.473669776993063,1.3663544837059158,3,-1.3999996185302699,-2.079999923706051,-3.072499752044674,-3.269999504089352,-0.1100006103515625,0,0.02610584899732471,1.1951162779878781,27.459999084472656,3.6250029802350587,27.43000030517578,2.2856773068486804,27.6299991607666,0.02610584899732471
676,2010-03-23,27.84000015258789,27.84000015258789,27.5,27.71999931335449,59481.0,0.009427129427159953,4.666629579591512,0.20689802589391276,88.70971711446914,80.86419523845498,-0.9987520571600044,-2.468297287739489,-3.056371135106776,-3.4337848539191853,16.44467281814011,0.3400001525878906,1.277045904756335,2.0840003967285163,-0.7864543371514259,4.9544551306084585,0.648773029788547,3.5192277636684857,-1.948774765883602,100.0,24.048686238866054,1.4352273669399707,3,-1.109999656677246,-2.234999656677246,-3.3324999809265137,-3.5299997329711914,0.28999900817871094,1,-0.0032327640838580862,1.9024346559917458,27.57999992370605,1.1951162779878781,27.459999084472656,3.6250029802350587,27.43000030517578,-0.0032327640838580862
677,2010-03-24,28.06999969482422,28.20000076293945,27.51000022888184,27.75,305935.0,0.0082614777649328,1.3793046749625155,2.666645474052214,94.66362257648107,84.06273563100585,-0.9754706489571632,-2.506245257991438,-3.2229201925085142,-3.657229875121871,17.704820244006807,0.6900005340576101,1.428245960243288,2.1104999542236342,-0.8123857864033575,5.033385694850626,0.6490570839101366,3.571942824537132,-1.9449213362138984,92.30763153647624,9.792586832312281,1.461442870313496,3,-1.0049991607666016,-2.2699995040893555,-3.5749993324279785,-3.7599992752075195,0.5300006866455114,2,-0.02030636626367044,4.666629579591512,27.84000015258789,1.9024346559917458,27.57999992370605,1.1951162779878781,27.459999084472656,-0.02030636626367044
678,2010-03-25,27.709999084472656,28.190000534057614,27.6200008392334,28.190000534057614,93936.0,-0.012825102040095238,1.3749915560341777,-1.5000059604701508,86.2471117418559,85.98100876606738,-0.41099840321281533,-1.9841303664743748,-2.792995097687765,-3.2858357081080207,18.698416409971447,0.5699996948242152,1.5903424567494895,1.582999420166015,-1.3378950353772545,4.503893875709284,0.1225521923943802,3.0434466479376496,-1.2944315892562592,71.00582700466236,-11.588439491031991,1.4604472277716343,3,-0.4949989318847656,-1.8449983596801758,-3.339998722076416,-3.399998664855957,0.20000076293945312,3,-0.005413194640425778,1.3793046749625155,28.06999969482422,4.666629579591512,27.84000015258789,1.9024346559917458,27.57999992370605,-0.005413194640425778
679,2010-03-26,27.86000061035156,27.979999542236328,27.559999465942386,27.75,36381.0,0.00541326347293003,1.400010899182541,-0.22916724615451292,86.37416823263149,87.34853774231287,-0.31859265950321713,-1.97717388677572,-2.8711769632254907,-3.403177469945181,20.010629007650092,0.42000007629394176,1.7020310760830881,1.5690009117126422,-1.35449302726429,4.4924948506895745,0.10725394222417606,3.0307478812011084,-1.1946124576539354,79.88165413347139,-1.9848872198281526,1.4617469694884666,3,-0.5050001144409144,-1.9050006866455043,-3.6075000762939418,-3.5500001907348597,-0.1500015258789027,4,-0.008973438425091462,1.3749915560341777,27.709999084472656,1.3793046749625155,28.06999969482422,4.666629579591512,27.84000015258789,-0.008973438425091462
680,2010-03-29,27.53000068664551,28.07999992370605,27.53000068664551,28.0,61958.0,-0.011844935982644356,-1.3404257046040269,-4.272697322791061,80.08660689478091,86.50418243113265,0.10735090822293714,-1.4730318428123361,-2.471066468128761,-3.0259783538706237,21.534122736272373,0.5499992370605398,1.7809136674098198,1.0805009841918967,-1.7442505483744277,3.905252516758221,-0.33187478209126553,2.492876750475059,-0.6497667685140307,4.28580770677052,-73.45344920810493,1.412375766283162,3,-0.17500019073486683,-1.5750007629394567,-3.2575001716613805,-3.220000267028812,-0.12000083923340199,0,-0.010170747535845015,1.400010899182541,27.86000061035156,1.3749915560341777,27.709999084472656,1.3793046749625155,28.06999969482422,-0.010170747535845015
681,2010-03-30,27.70000076293945,27.95000076293945,27.54999923706055,27.54999923706055,32004.0,0.0061750843463075356,-4.333299425258283,-0.31915264898645324,75.4011044268874,85.22569648097826,-0.043732785817681474,-1.470326136625463,-2.575916896053503,-3.156572465163425,23.09119675759567,0.4200000762939382,1.86698710876108,1.0930009841918924,-1.6354389480034364,3.821440916387221,-0.271218981905772,2.457220950289557,-0.634999486534852,27.536287970720092,-50.3962298389995,1.3642199660976635,3,-0.34500026702880504,-1.7450008392333949,-3.4200005531311,-3.3900003433227504,-0.010000228881835938,1,-0.0083033012003626,-1.3404257046040269,27.53000068664551,1.400010899182541,27.86000061035156,1.3749915560341777,27.709999084472656,-0.0083033012003626
682,2010-03-31,27.8700008392334,27.93000030517578,27.6200008392334,27.6200008392334,26854.0,0.006137186700781561,-1.4799957275390625,1.6666497126291415,74.30171288526614,84.3355565193672,-0.19680451605836424,-1.4475506379177219,-2.695501882219876,-3.2888117134959884,24.732416993838697,0.3099994659423828,1.8504515431481394,1.093500995635985,-1.4962465000854337,3.6832484913574035,-0.2013727522247244,2.388374743496694,-0.6460996347139201,51.515186544519274,-26.364882239437016,1.2948737478607097,3,-0.5150003433227539,-1.9150009155273438,-3.590000629425049,-3.560000419616699,1.3299999237060511,2,0.009328967122498089,-4.333299425258283,27.70000076293945,-1.3404257046040269,27.53000068664551,1.400010899182541,27.86000061035156,0.009328967122498089
683,2010-04-01,28.81999969482422,29.190000534057614,27.899999618530273,27.899999618530273,189284.0,0.034086789629854675,-1.804349583804116,3.6800003051757812,80.22222740267758,83.6124822840507,-1.0380598382846742,-2.1452471728682454,-3.5920337680786005,-4.190511731448616,26.50124802819345,1.3199996948242152,1.7404856424777186,1.813499832153319,-0.6333868660359236,4.260386530342561,0.5900564830586994,3.0369431812479384,-1.4594445521259445,77.71079076843189,-1.6775811620077121,1.2234433490946208,4,-0.9699993133544922,-2.369999885559082,-4.539999485015869,-4.5099992752075195,1.1499996185302699,3,-0.00763356404177884,-1.4799957275390625,27.8700008392334,-4.333299425258283,27.70000076293945,-1.3404257046040269,27.53000068664551,-0.00763356404177884
684,2010-04-06,28.51000022888184,29.53000068664551,28.25,29.0,195394.0,-0.010756400736466776,-1.5346542506482221,-0.5326084026993089,69.38776999700286,81.71044903022805,-0.6296710410380264,-1.609838269778404,-3.2107573169535293,-3.843904360878984,28.561277471424106,1.2800006866455114,1.6331589718990642,1.3080003738403363,-0.9465542022296027,3.5625549499102753,0.180723085805365,2.4352776618753076,-0.889999389648441,48.999977111816406,-26.922282176705295,1.1272772880349704,4,0.005000114440914416,-1.7349996566772496,-4.1950001716613805,-4.095000267028812,0.6900005340576101,1,-0.021045260492909557,-1.804349583804116,28.81999969482422,-1.4799957275390625,27.8700008392334,-4.333299425258283,27.70000076293945,-0.021045260492909557
685,2010-04-07,28.309999465942386,28.63999938964844,28.209999084472656,28.63999938964844,119378.0,-0.0070151091313160885,1.6060630581163697,0.6734695466347007,60.674162119300455,78.5953873640982,-0.3522756867046901,-1.187172968937329,-2.9512949162341577,-3.614154540428178,31.104405446130883,0.4300003051757848,1.5616437528989522,0.9279995918273976,-1.0462516457537916,2.9022508294085867,-0.059126026963195244,1.9151252106179903,-0.4099998474121129,38.38382184220844,-33.84031516477925,0.9871256187905945,4,0.21000099182128906,-1.509999275207523,-3.9649991989135778,-3.7949991226196325,1.110000610351559,2,-0.021193938282886404,-1.5346542506482221,28.51000022888184,-1.804349583804116,28.81999969482422,-1.4799957275390625,27.8700008392334,-0.021193938282886404
686,2010-04-08,28.059999465942386,28.35000038146973,27.82999992370605,28.35000038146973,83279.0,-0.008830802003396587,2.5861987319460646,0.8787908562841372,55.76407986524817,74.27321595173899,-0.07575322311478061,-0.713039468169022,-2.6660788380114298,-3.335716877555111,33.57935199738763,0.520000457763679,1.4666782274611947,0.5124996185302777,-1.04336386108017,2.0683630981407255,-0.2654321212749444,1.2904313583354998,1.470001220703125,23.036579154974728,-44.47055297956075,0.7779317398052233,4,0.470001220703125,-1.259999275207523,-3.707499504089359,-3.5449991226196325,1.2300014495849574,3,-0.023164634030703013,1.6060630581163697,28.309999465942386,-1.5346542506482221,28.51000022888184,-1.804349583804116,28.81999969482422,-0.023164634030703013
687,2010-04-09,28.45000076293945,28.649999618530273,28.0,28.0,141071.0,0.013898834797571036,-1.8888822955961515,-1.5517218699849922,63.01020333688531,71.6913372400756,-0.45391695050270187,-0.9426606726483264,-3.016250901574498,-3.7006318268202953,33.71824252831982,0.6499996185302734,1.3763204437537908,0.7700008392333935,-0.5994402422318039,2.139441920698591,0.08528029850079477,1.4547213799659922,1.0459999084472713,36.47062123439045,-27.94626296739891,0.6847205407325992,4,0.07999992370606179,-1.6500005722045863,-4.065000534057614,-3.9350004196166957,1.239999771118164,4,-0.026713539841863754,2.5861987319460646,28.059999465942386,1.6060630581163697,28.309999465942386,-1.5346542506482221,28.51000022888184,-0.026713539841863754
688,2010-04-12,28.15999984741211,28.489999771118164,28.04999923706055,28.420000076293945,77578.0,-0.010193353523740956,1.2000047683761117,-0.5777773068283011,58.373206614934126,68.58011928255365,-0.10434340062911573,-0.519409863766743,-2.696706489761283,-3.3924050561825325,33.86463887612782,0.44000053405761363,1.2371503596682452,0.3784998893737779,-0.7939787789432309,1.5509785576907866,-0.20773944478472472,0.9647392235322805,1.3026808090209983,19.41175150624389,-41.144596727612935,0.5862393341585042,4,0.370000839233402,-1.359999656677246,-3.7300000190734863,-3.6449995040893555,1.989999771118164,0,0.03693185089356166,-1.8888822955961515,28.45000076293945,2.5861987319460646,28.059999465942386,1.6060630581163697,28.309999465942386,0.03693185089356166
689,2010-04-13,27.88999938964844,28.420000076293945,27.71999931335449,28.03000068664551,127203.0,-0.009588084489584259,-1.9166610373560333,0.5384660528921982,53.579667416831185,65.63490378500369,0.19038042372842057,-0.11429109373377244,-2.4077503220012026,-3.101571963137193,33.75876069914712,0.7000007629394567,1.0375993554507303,0.018999481201174007,-0.8459898475523211,0.8839888099546691,-0.41349518317557354,0.45149414557792156,1.5400276521301244,18.279572097755356,-37.409660401125635,0.43249466437674816,4,0.6500005722045898,-1.0449991226196325,-3.459999561309818,-3.374999046325687,1.9300003051757777,1,0.07457870094031094,1.2000047683761117,28.15999984741211,-1.8888822955961515,28.45000076293945,2.5861987319460646,28.059999465942386,0.07457870094031094
690,2010-04-14,28.190000534057614,28.40999984741211,27.899999618530273,27.899999618530273,73936.0,0.010756584832358307,-2.517231853937018,-2.071415920763997,54.00457675891619,63.257511821895775,-0.0068774904013082505,-0.3370630831675925,-2.682984633179114,-3.3759103915744753,33.012238805278585,0.5200004577636683,0.9125333098581301,0.25900058746337606,-0.509809994257143,1.0278111691838951,-0.12540470339688525,0.6434058783236374,1.1716253985839877,50.53774908324221,0.43479578164566846,0.38440529086026015,4,0.3850002288818395,-1.225000381469723,-3.7800006866455043,-3.6750001907348597,1.6399993896484375,2,0.03582831535109787,-1.9166610373560333,27.88999938964844,1.2000047683761117,28.15999984741211,-1.8888822955961515,28.45000076293945,0.03582831535109787
691,2010-04-15,28.20000076293945,28.459999084472656,28.1200008392334,28.459999084472656,23326.0,0.00035474383442291035,1.6153880012324486,-0.8965431059430398,51.56627591348091,60.731352158364075,0.06873411627378445,-0.31185919023609543,-2.6524393245773084,-3.3540213622527695,31.71767503396229,0.3399982452392578,0.7708944903450607,0.23650074005126598,-0.5193405026129376,0.9923419827154696,-0.14141988128083582,0.6144213613833678,1.0959601049306684,51.613042158543486,6.565784209658268,0.3779206213321024,4,0.4249992370605504,-1.1700000762939382,-3.815001010894772,-3.6850004196166957,1.2999992370605504,3,0.043262385827940175,-2.517231853937018,28.190000534057614,-1.9166610373560333,27.88999938964844,1.2000047683761117,28.15999984741211,0.043262385827940175
692,2010-04-16,28.04999923706055,28.3799991607666,28.03000068664551,28.1200008392334,43801.0,-0.005319202901442166,-5.363683653829828,0.26923866954236275,54.31471589748366,57.8527397688981,0.27597527462097204,-0.1357383616836536,-2.4824644824475435,-3.173477459387076,30.285527293707393,0.3499984741210902,0.6713704112285939,0.06549921035766815,-0.6745001083255211,0.8054985290408574,-0.3045004489839265,0.43549886969926277,1.1829231686289425,42.85710747036253,1.0482652977195173,0.3699996593415954,4,0.5750007629394496,-0.9799985885620153,-3.6649994850158727,-3.5349988937377965,1.1500015258788991,4,0.04420683465932029,1.6153880012324486,28.20000076293945,-2.517231853937018,28.190000534057614,-1.9166610373560333,27.88999938964844,0.04420683465932029
693,2010-04-19,27.79999923706055,28.149999618530273,27.79999923706055,27.899999618530273,52318.0,-0.008912656213897252,-5.999980926586858,1.428544181357478,49.25740961585863,55.61603305988207,0.40909292848427725,0.15115192791580156,-2.1988654209759417,-2.8924820269975307,29.589608482796493,0.350000381469723,0.6075593270325967,-0.203000736236568,-0.9019956311912303,0.49599415871809427,-0.5524981837139009,0.1464967112407649,1.3724062449355436,10.810803844598341,-25.100528800867572,0.3494974474773319,4,0.3850002288818324,-0.2249984741210973,-2.517498970031742,-2.744998931884769,1.2900009155273402,0,0.06798566003115125,-5.363683653829828,28.04999923706055,1.6153880012324486,28.20000076293945,-2.517231853937018,28.190000534057614,0.06798566003115125
694,2010-04-20,28.3799991607666,28.520000457763672,27.79999923706055,27.79999923706055,75105.0,0.020863307180701174,-1.4827631565966501,-5.799977111903888,59.90673119929865,55.53076295765965,-0.21376678851191855,-0.3756496994767886,-2.700115523414489,-3.440992617227515,29.01952650960835,0.7200012207031214,0.5553412481529207,0.33099918365478587,-0.33797949827125606,0.9999778655808278,-0.003490157308235098,0.6654885246178068,0.7343100744838296,80.55540838384256,38.964711877644355,0.3344893409630209,4,-0.19499969482421875,-0.649998664855957,-3.0849990844726562,-3.3249988555908203,0.6200008392333984,1,0.06236788266754334,-5.999980926586858,27.79999923706055,-5.363683653829828,28.04999923706055,1.6153880012324486,28.20000076293945,0.06236788266754334
695,2010-04-21,28.29999923706055,28.60000038146973,27.93000030517578,28.28000068664551,158954.0,-0.0028188839348750605,1.161287643166329,0.03448026387185268,57.14283119256404,55.683957549583624,-0.15123896807250503,-0.2518563386360242,-2.535836057955702,-3.324858706876544,29.81779057300121,0.6700000762939489,0.36409382065897944,0.21499929428101083,-0.4245562903949107,0.8545548789569324,-0.10477849805695172,0.5347770866189734,0.7585376013140426,62.499910593160735,18.341126458103375,0.3197777923379614,4,-0.11499977111816762,-0.41999912261963246,-3.004999160766605,-3.244998931884769,1.9500007629394496,2,0.05371026497319242,-1.4827631565966501,28.3799991607666,-5.999980926586858,27.79999923706055,-5.363683653829828,28.04999923706055,0.05371026497319242
696,2010-04-22,27.75,28.40999984741211,27.60000038146973,28.270000457763672,105077.0,-0.01943460254021112,1.0250005960470072,-26.00190748688603,48.689948239264616,54.09281809429244,0.3913132185787127,0.3067835515343269,-1.8978287898869084,-2.7396408217422987,30.266202106911305,0.8099994659423793,0.24733856746184557,-0.3304999351501472,-0.9785242940284604,0.317524423728166,-0.654512114589302,-0.00648775571099236,1.2549953373737885,14.999961853026988,-27.06220544020958,0.3240121794391557,4,0.3500003814697301,0.2700004577636754,-2.4300003051757812,-2.6700000762939453,2.4200000762939453,3,0.07495495220562343,1.161287643166329,28.29999923706055,-1.4827631565966501,28.3799991607666,-5.999980926586858,27.79999923706055,0.07495495220562343
697,2010-04-23,27.5,27.79999923706055,27.459999084472656,27.61000061035156,48898.0,-0.009009009009009028,-2.5789029874719294,0.21153944907016153,32.989716061034926,51.27243025497031,0.5502485672599491,0.5395543213300442,-1.570904984094522,-2.4510475521953623,30.26988528634368,0.3400001525878942,0.17985572972257557,-0.5519999504089341,-1.2501658020864461,0.14616590126857787,-0.9010828762476919,-0.20291702457017635,1.4206956400195452,3.5088482471653206,-32.63768507734207,0.34908292583875616,4,0.5299997329711914,0.5200004577636754,-1.8299999237060547,-2.0699996948242188,3.6900005340576136,4,0.07272727272727275,1.0250005960470072,27.75,1.161287643166329,28.29999923706055,-1.4827631565966501,28.3799991607666,0.07272727272727275
698,2010-04-26,27.559999465942386,27.899999618530273,27.3700008392334,27.53000068664551,82081.0,0.0021817987615413426,-2.028577656675688,-0.2727146622277796,36.91460764367613,49.42075694684197,0.4427483050345593,0.49301838245826346,-1.5526646027394655,-2.47666285570509,30.32426543160095,0.529998779296875,0.14909930294821194,-0.48450050354003693,-1.2011144395748907,0.23211343249481686,-0.8428074715574638,-0.12619353552261003,1.2438404496334066,15.44704857072879,-18.28569938187109,0.3583069680174268,4,0.42500114440917613,0.46000099182128906,-1.8674993515014684,-2.129999160766605,3.5400009155273438,0,0.059506579418614036,-2.5789029874719294,27.5,1.0250005960470072,27.75,1.161287643166329,28.29999923706055,0.059506579418614036
699,2010-04-27,27.61000061035156,27.95000076293945,27.399999618530273,27.5,49567.0,0.0018142650717740683,-2.548378760844129,3.6668362156662093,39.9425603924307,47.85831068389914,0.3898492929794273,0.44620469862757517,-1.4986980783770179,-2.496589846689492,30.51483111456634,0.5500011444091761,0.048742671964674855,-0.4219993591308615,-1.1605496407576688,0.31655092249594574,-0.7912744999442651,-0.05272421831745788,1.050455397589996,19.512183775434856,-13.069101060645842,0.36927514081340407,4,0.37500000000000355,0.4099998474121165,-1.8575005531311,-2.1800003051757777,4.159999847412113,1,0.053603748986570166,-2.028577656675688,27.559999465942386,-2.5789029874719294,27.5,1.0250005960470072,27.75,0.053603748986570166
700,2010-04-28,27.25,27.489999771118164,27.01000022888184,27.489999771118164,71771.0,-0.013038775892550536,2.9999999999999702,-2.181803995006313,38.718688851379355,46.430801010332296,0.6732923280147745,0.8265293982287041,-1.0351575167427214,-2.114370653268981,30.319083419129,0.6000003814697195,-0.025690625276556744,-0.7679999351501472,-1.5556037783831442,0.01960390808284984,-1.161801856766644,-0.37419801353365045,1.2814104910707407,17.14284546520906,-15.95816042775773,0.3938019216164979,4,0.5550003051757848,0.7700004577636754,-1.4649996757507324,-1.8199996948242188,4.5,2,0.06422018348623859,-2.548378760844129,27.61000061035156,-2.028577656675688,27.559999465942386,-2.5789029874719294,27.5,0.06422018348623859
701,2010-04-29,27.46999931335449,28.28000068664551,27.28000068664551,27.28000068664551,67499.0,0.008073369297412425,-9.52639187262874,-0.7916616996081688,35.67250972774566,44.3594447692503,0.37867421111875643,0.620214161854026,-1.1530509202979182,-2.3138399727626506,30.503221710760585,1.0300006866455114,-0.05442393738901785,-0.5365005493164112,-1.3499474441028774,0.2769463454700549,-0.9432239967096443,-0.12977710192317815,0.8788419462535835,36.22038729676175,3.3991493807948387,0.40672344739323224,4,0.33500099182129617,0.8000011444091868,-1.629999160766598,-2.0399990081787074,4.1100006103515625,3,0.10120133804641274,2.9999999999999702,27.25,-2.548378760844129,27.61000061035156,-2.028577656675688,27.559999465942386,0.10120133804641274
702,2010-04-30,28.1299991607666,28.18000030517578,27.43000030517578,27.57999992370605,73797.0,0.02402620545721157,1.3076868903834642,2.8947537494730926,49.60421287202707,44.397978464380124,-0.3003715301442149,-0.020352001667379938,-1.7024599457077727,-2.9522972711759934,30.69731106448068,0.75,-0.09470346508105365,0.11049938201904297,-0.7020722896246916,0.9230710536627775,-0.2957864538028261,0.516785217840912,0.1500015258789098,88.18886048725953,51.45430202818067,0.4062858358218675,4,-0.32499885559081676,0.14000129699707387,-1.962498664855957,-2.654998779296875,3.170000076293949,4,0.07252047552040342,-9.52639187262874,27.46999931335449,2.9999999999999702,27.25,-2.548378760844129,27.61000061035156,0.07252047552040342
703,2010-05-03,28.60000038146973,28.70000076293945,27.78000068664551,28.239999771118164,56591.0,0.016708184668510206,2.285706500636933,0.6545474722393714,58.8972475406459,44.28581361341871,-0.7207535755660217,-0.5351157552950987,-2.090879956356819,-3.38838358431574,29.841274848760413,0.9200000762939382,-0.11293174008814333,0.5915005683898968,-0.18038110738393698,1.3633822441637307,0.20555973050297993,0.9774414062768138,-1.5900001525878906,94.08281953440432,52.74126487247868,0.3859408378869166,5,-0.7449998855590856,-0.3299999237060547,-2.16750001907349,-2.944999694824226,2.6999988555908203,0,0.09055944468679011,1.3076868903834642,28.1299991607666,-9.52639187262874,27.46999931335449,2.9999999999999702,27.25,0.09055944468679011
704,2010-05-04,27.90999984741211,29.07999992370605,27.8799991607666,28.709999084472656,99990.0,-0.024125892477423916,-1.7906974681073708,-2.222216335353685,46.803647300994676,43.13701540324434,-0.11670656205861363,0.11344593350503374,-1.3291802419085954,-2.6569591654664606,28.807847981637018,1.2000007629394496,-0.15147524165257664,-0.06849994659423686,-0.8040993555873079,0.6670994623988342,-0.4362996510907742,0.29929975790230046,-0.8661996078491185,43.47824885098351,3.16363336610231,0.3677997044965361,5,0.13500022888183594,0.36000061035156605,-1.3699994087219238,-2.254999160766605,3.770000457763672,1,0.11429597103180944,2.285706500636933,28.60000038146973,1.3076868903834642,28.1299991607666,-9.52639187262874,27.46999931335449,0.11429597103180944
705,2010-05-05,27.709999084472656,28.06999969482422,27.54999923706055,28.06999969482422,60180.0,-0.007165917736756899,1.888886534141463,0.4500011920940324,44.63893542482092,42.68690286830615,-0.010279610435290465,0.28057673424627794,-1.0512336611432112,-2.410688460811272,27.563561390293977,0.5200004577636683,-0.15267136545147508,-0.2385006904602065,-0.9660714727741357,0.48907009185372274,-0.6022860816171693,0.12528470069675635,-0.5847508575439413,23.8888100046835,-14.377135156122293,0.3637853911569639,5,0.33500099182128906,0.5600013732910192,-1.0549988746643066,-2.054998397827152,4.280000686645508,2,0.1465175571068873,-1.7906974681073708,27.90999984741211,2.285706500636933,28.60000038146973,1.3076868903834642,28.1299991607666,0.1465175571068873
706,2010-05-06,27.40999984741211,28.170000076293945,27.10000038146973,27.51000022888184,91749.0,-0.010826389280851778,-1.972224209045629,0.2777783664646392,43.220347202017216,43.823639661748615,0.26420238381202665,0.5579913220991557,-0.6783913540978688,-2.058508792269329,26.718922489921603,1.0699996948242152,-0.26551381177246824,-0.5059999465942369,-1.2697691899497734,0.25776929676129967,-0.8878845682720033,-0.12411532491647037,1.6700000762939418,15.656542303653703,-21.118670823596396,0.38188462167776777,5,0.6350002288818359,0.860000610351566,-0.7549996376037598,-1.7549991607666051,6.0,3,0.15833638003458983,1.888886534141463,27.709999084472656,-1.7906974681073708,27.90999984741211,2.285706500636933,28.60000038146973,0.15833638003458983
707,2010-05-07,27.690000534057614,27.690000534057614,26.13999938964844,27.10000038146973,109783.0,0.010215275016571823,4.254239808618666,-5.899979019244793,48.84211938070214,45.148918743640394,0.015631398867331114,0.22992220179778755,-0.8591940624150993,-2.2905579949067025,25.06877394682024,1.5500011444091726,-0.3587282258394815,-0.18799924850464222,-0.9146237492992562,0.5386252522899717,-0.5513114989019492,0.17531300189266474,1.3503993988037095,52.721117783946625,12.138544632263844,0.36331225039730763,5,-0.08000087738036754,0.14499950408936257,-1.035000324249264,-2.0349998474121094,5.460000991821293,4,0.14048390446449766,-1.972224209045629,27.40999984741211,1.888886534141463,27.709999084472656,-1.7906974681073708,27.90999984741211,0.14048390446449766
708,2010-05-10,29.20000076293945,29.5,27.899999618530273,28.45000076293945,175162.0,0.0545323293520561,1.370373614698174,1.2711861119193248,57.21832115104412,47.068447716819676,-1.3826728867896385,-1.262919393825701,-2.262010402230235,-3.750205197545636,23.97212949994931,1.8099994659423864,-0.3315284019123119,1.2700009346008265,0.33844846752863234,2.2015534016730207,0.8042247010647294,1.7357771681369236,-3.0600013732910085,91.07145289985048,53.250660706207846,0.46577623353609654,5,-1.3800010681152308,-1.3650007247924734,-2.5450005531311,-3.5450000762939453,4.439998626708995,0,0.07191775408397971,4.254239808618666,27.690000534057614,-1.972224209045629,27.40999984741211,1.888886534141463,27.709999084472656,0.07191775408397971
709,2010-05-11,29.96999931335449,30.10000038146973,28.81999969482422,29.149999618530273,132746.0,0.02636981268138583,1.3703676231650541,1.0933329264322869,63.10831912303888,49.77840663589295,-1.9922018410207052,-1.9701082334602944,-2.920760034051103,-4.469652186733029,23.644852387682,1.2800006866455114,-0.18404745020469804,1.9359994888305643,0.6329116277985243,3.2390873498626043,1.2844555583145443,2.5875434193465843,-3.8299999237060476,96.71714556678808,59.45619230619093,0.6515439305160196,5,-1.849999427795403,-1.849999427795403,-2.819999217987057,-3.8199987411499023,4.199998855590817,1,0.04437770951544273,1.370373614698174,29.20000076293945,4.254239808618666,27.690000534057614,-1.972224209045629,27.40999984741211,0.04437770951544273
710,2010-05-12,29.20000076293945,30.15999984741211,29.1200008392334,29.79999923706055,173311.0,-0.02569231124646476,-1.7368455395549844,-0.7317057285609401,61.00152298456347,52.59274144220605,-1.0242137207737763,-1.1811199670835286,-2.0390739832598577,-3.651788998983843,23.316056973498952,1.039999008178711,-0.07081565571643011,1.115500926971432,-0.2874956644148128,2.5184975183576768,0.41400263127830783,1.8169992226645562,-2.9016013336181565,76.11942847870449,34.55372649861084,0.7014982956931227,5,-1.0500011444091761,-1.0500011444091761,-1.5550003051757777,-2.8800001144409144,4.689998626708995,2,0.08493148895338187,1.3703676231650541,29.96999931335449,1.370373614698174,29.20000076293945,4.254239808618666,27.690000534057614,0.08493148895338187
711,2010-05-13,29.420000076293945,29.54999923706055,29.149999618530273,29.440000534057614,42735.0,0.0075342228632309105,2.3333598245222946,0.03333418104598634,64.63414811435604,54.26273424690926,-1.0488100288584121,-1.3755593060723186,-2.1486517914201215,-3.8314194035185167,22.913097205618822,0.399999618530277,0.03897397875682529,1.2745002746582017,-0.25042925468141775,2.799429803997821,0.5120355099883902,2.036965039328013,-2.8899046218872044,81.59204759071528,33.757821244362454,0.7624647646698101,5,-1.2700004577636719,-1.2700004577636719,-1.7599997520446777,-3.09999942779541,4.210000991821289,3,0.08735552984906603,-1.7368455395549844,29.20000076293945,1.3703676231650541,29.96999931335449,1.370373614698174,29.20000076293945,0.08735552984906603
712,2010-05-14,29.290000915527344,30.149999618530273,28.95000076293945,29.459999084472656,245041.0,-0.0044187342090237225,-1.823531787704969,8.4997139042548,63.046769747893336,54.72379226993676,-0.8235672868121213,-1.2099330663248082,-1.9052084301923102,-3.6658682217257166,22.845720053139186,1.1999988555908239,0.192503150610154,1.0825010299682631,-0.524692016022275,2.6896940759588013,0.2789045069729923,1.886097552963534,-2.5421111975402795,61.504475939137016,9.178018448176424,0.8035965229952693,5,-1.1400012969970703,-1.1400012969970703,-1.6250004768371582,-2.9700002670288086,4.159999847412102,4,0.1406623012326591,2.3333598245222946,29.420000076293945,-1.7368455395549844,29.20000076293945,1.3703676231650541,29.96999931335449,0.1406623012326591
713,2010-05-17,29.690000534057614,30.25,28.670000076293945,29.0,229300.0,0.013656524616843635,-1.3407399662893884,-4.058870388654499,64.89971796917035,56.73446678862294,-1.1764015909567895,-1.5400370545617221,-2.176394977219264,-4.024275823209113,23.11615745700772,1.5799999237060547,0.36563675564053,1.3880005836486795,-0.3362979747448698,3.112299142042229,0.5258513044519049,2.250149862845454,-2.7373842083050484,64.55699411498394,7.745985480327221,0.8621492791967754,5,-1.4950008392333949,-1.4950008392333949,-2.025000095367428,-3.3699998855590785,3.909997940063473,0,0.11653758604188313,-1.823531787704969,29.290000915527344,2.3333598245222946,29.420000076293945,-1.7368455395549844,29.20000076293945,0.11653758604188313
714,2010-05-18,30.149999618530273,30.399999618530273,29.739999771118164,29.809999465942386,146522.0,0.015493401017119934,-1.7500019868233874,0.492753462940795,70.48023455013082,59.60572224699071,-1.4362821024375663,-1.9611840497116972,-2.5118303585982744,-4.4386277476316245,22.975269696235966,0.7099990844726598,0.4550229956741134,1.7594996452331557,-0.15306820857831127,3.6720674990446227,0.8032157183274222,2.715783572138889,-2.9335925988379117,85.54912912422907,22.74050083798201,0.9562839269057336,5,-1.880000114440918,-1.880000114440918,-2.484999179840088,-3.8299989700317383,3.260000228881836,1,0.11575455440381521,-1.3407399662893884,29.690000534057614,-1.823531787704969,29.290000915527344,2.3333598245222946,29.420000076293945,0.11575455440381521
715,2010-05-19,29.81999969482422,30.0,29.5,30.0,76495.0,-0.010945271239845566,4.555546136565931,-0.5294124246878176,66.34215197304562,62.174811665993865,-0.8666392019055493,-1.593152557021675,-2.062079255533085,-4.06220075681809,22.601058623766477,0.6499996185302734,0.4623630615793033,1.3534996986389167,-0.6619594513114322,3.3689588485892656,0.3457701236637405,2.361229273614093,-2.285233415248065,66.47398397826724,0.28964167426546794,1.0077295749751751,5,-1.5500001907348633,-1.5500001907348633,-2.127499580383301,-3.4999990463256836,2.8100013732910156,2,0.14587520183228264,-1.7500019868233874,30.149999618530273,-1.3407399662893884,29.690000534057614,-1.823531787704969,29.290000915527344,0.14587520183228264
716,2010-05-20,29.82999992370605,30.979999542236328,29.61000061035156,30.06999969482422,122542.0,0.0003353530846470498,-3.029418117049742,1.3333298012122436,62.996953490420346,63.74757101151811,-0.5557000662076383,-1.517118031943852,-1.9510326379761338,-4.0225300144934195,23.178169627980036,1.3699989318847692,0.591470212476608,1.2594999313354442,-0.8141086117856595,3.333108474456548,0.22269565977489236,2.296304202895996,-2.008710310234484,50.21645522064545,-12.63982693430927,1.0368042715605512,5,-0.39000034332275035,-1.2700004577636683,-2.0599994659423793,-3.509999275207516,2.8399982452392543,3,0.13610457513665275,4.555546136565931,29.81999969482422,-1.7500019868233874,30.149999618530273,-1.3407399662893884,29.690000534057614,0.13610457513665275
717,2010-05-21,29.5,29.899999618530273,28.85000038146973,29.790000915527344,89030.0,-0.011062686039224556,3.117657618573883,1.2083383003917836,57.03125162981555,63.72678550915938,0.06487064103747997,-1.0852415142679632,-1.5351745645815882,-3.6524170330314334,23.701232253234828,1.0499992370605433,0.7557299149632293,0.8295000076293952,-1.2194945536906268,2.8784945689494172,-0.19499727303061576,1.8539972882894062,-1.2996651950766633,35.93074093493132,-22.026496153726214,1.0244972806600108,5,0.3249998092651367,-0.9400005340576172,-1.672499656677246,-3.179999351501465,3.6399993896484446,4,0.14000003620729617,-3.029418117049742,29.82999992370605,4.555546136565931,29.81999969482422,-1.7500019868233874,30.149999618530273,0.14000003620729617
718,2010-05-24,29.20000076293945,29.739999771118164,28.920000076293945,29.70000076293945,74441.0,-0.010169465663069532,1.8275948251481142,1.7241324879640103,60.73213057066906,63.46276455889606,0.4077490463840725,-0.6915330939865179,-1.1616714976263545,-3.313003313345991,24.107876137507063,0.8199996948242188,0.9631445809039647,0.4475007057189906,-1.5448519537024943,2.4398533651404755,-0.5486756239917518,1.443677035429733,-0.6661061895385529,16.431949266297007,-41.56575849757138,0.9961763297107424,5,0.6249990463256871,-0.6400012969970668,-1.352500438690182,-2.8800001144409144,3.2000007629394567,0,0.14554794140259353,3.117657618573883,29.5,-3.029418117049742,29.82999992370605,4.555546136565931,29.81999969482422,0.14554794140259353
719,2010-05-25,29.09000015258789,29.09000015258789,28.07999992370605,28.809999465942386,83386.0,-0.0037671440916936527,6.214269657563666,-0.5600013732910085,61.65542554212894,63.53542039862556,0.424427551901573,-0.490097110244065,-0.9769626860597356,-3.168298507091343,24.094712678314874,1.1200008392333984,1.133519919021193,0.2635001182556138,-1.6588920162131267,2.1858922527243543,-0.6976959489787582,1.2246961854899858,1.8899993896484375,34.82759868064082,-26.34929249625928,0.9611960672343703,5,0.4399995803833008,-0.5300006866455078,-1.2100000381469727,-2.7699995040893555,1.0100002288818395,1,0.15503603636564356,1.8275948251481142,29.20000076293945,3.117657618573883,29.5,-3.029418117049742,29.82999992370605,0.15503603636564356
720,2010-05-26,29.0,29.75,28.96999931335449,29.489999771118164,142256.0,-0.003093851911853074,-1.8363602315169396,-1.7499948910429988,63.92295507672493,63.45639894999988,0.5398445198324424,-0.27644250421815997,-0.8404515507238663,-3.047277973456044,25.100714538646518,0.7800006866455114,1.1407738179726614,0.08599996566772461,-1.6878263827729647,1.859826314108414,-0.8009132085526183,0.9729131398880675,1.921999549865724,31.72414473489503,-33.75624407389033,0.8869131742203441,5,0.5299997329711914,-0.4400005340576172,-1.0425000190734863,-2.679999351501465,0.889999389648441,2,0.15206896025559002,6.214269657563666,29.09000015258789,1.8275948251481142,29.20000076293945,3.117657618573883,29.5,0.15206896025559002
721,2010-05-27,30.25,30.5,29.21999931335449,29.29999923706055,175332.0,0.0431034482758621,-1.3063062753453762,-1.9387779728377785,69.16168818764902,64.13583433219496,-0.6482041238048737,-1.378151691906485,-2.046509721654104,-4.258514303211875,25.247586056638617,1.5,1.066394299536828,1.1969999313354478,-0.5355991038045786,2.9295989664754742,0.3307004137654346,2.063299448905461,0.6151595573425297,89.6694218132895,21.64251813343988,0.8662995175700134,5,-0.7200002670288086,-1.6900005340576172,-2.2175002098083496,-3.929999351501465,0.2999992370605504,3,0.07867772126000783,-1.8363602315169396,29.0,6.214269657563666,29.09000015258789,1.8275948251481142,29.20000076293945,0.07867772126000783
722,2010-05-28,30.170000076293945,30.79999923706055,29.989999771118164,30.5,95353.0,-0.0026446255770596894,-1.34782272175676,-0.3473680617739546,59.23809876734285,63.506765531991896,-0.48081146621460036,-1.1989548965491714,-1.9251706208840957,-4.14109973915847,25.478635535222736,0.8099994659423864,1.0611106592579205,1.0149999618530288,-0.7289640879330435,2.758964011639101,0.14301793695999265,1.8869819867460649,0.6394562883758539,76.83826030126292,11.241934223722765,0.8719820248930357,5,-0.6400003433227539,-1.6100006103515625,-2.1099996566772425,-3.84999942779541,-1.010000228881836,4,0.08286370852931269,-1.3063062753453762,30.25,-1.8363602315169396,29.0,6.214269657563666,29.09000015258789,0.08286370852931269
723,2010-05-31,31.190000534057614,31.38999938964844,30.01000022888184,30.32999992370605,135663.0,0.03380843404654588,1.190477776331261,-2.6060630581163484,61.090927880670655,62.46350923538521,-1.4144000754121926,-2.123861684771871,-2.8846795355423573,-5.107953842671684,25.238172136794173,1.3799991607666016,1.03886798400994,1.9055004119873011,-0.03815308473187429,3.8491539087064766,0.9336736636277116,2.8773271603468906,-3.1100006103515625,93.95773752688852,30.963789336833585,0.9718267483595884,5,-1.4550008773803675,-2.4250011444091726,-3.165000438690182,-4.8699998855590785,-1.1900005340576136,0,0.06252000071181629,-1.34782272175676,30.170000076293945,-1.3063062753453762,30.25,-1.8363602315169396,29.0,0.06252000071181629
724,2010-06-01,31.10000038146973,31.32999992370605,30.479999542236328,31.239999771118164,103553.0,-0.002885545080052454,4.312507450587798,-0.16278987242951273,69.70954865858337,62.83766442266719,-1.3136109848584354,-1.8789561513387305,-2.7349535431876006,-4.961597688118513,24.58089052584991,0.850000381469723,1.041386854210053,1.6560002326965382,-0.3356921111312481,3.6476925765243244,0.660154060782645,2.6518464046104313,-2.9538004684448325,88.01657028776533,25.580663712629516,0.9958461719138927,6,-1.365000724792484,-2.335000991821289,-3.097499847412113,-4.779999732971195,-1.5100002288818395,1,0.041800679371816196,1.190477776331261,31.190000534057614,-1.34782272175676,30.170000076293945,-1.3063062753453762,30.25,0.041800679371816196
725,2010-06-02,31.770000457763672,31.79999923706055,30.5,30.790000915527344,70362.0,0.021543410549060615,1.5000055019825376,-7.000027247956581,72.29602493234711,63.87089458288127,-1.8751014234479584,-2.349664114248604,-3.340079480444139,-5.564706104311917,24.67712673113109,1.2999992370605504,1.0140309309933713,2.123000240325929,0.04951755840530936,4.196482922246549,1.0862588993656175,3.159741581286241,-3.5589245552063034,98.83725658201624,37.22067408076322,1.0367413409603101,6,-1.830000877380371,-2.800001144409176,-3.7674999237060547,-5.449999809265137,-2.3199996948242223,2,-0.05256531483259208,4.312507450587798,31.10000038146973,1.190477776331261,31.190000534057614,-1.34782272175676,30.170000076293945,-0.05256531483259208
726,2010-06-03,31.75,32.200000762939446,30.899999618530273,31.86000061035156,201585.0,-0.0006295391084510937,2.2911383236598284,-0.11224557319745376,73.83720113583364,65.73822230577217,-1.7367447788949306,-2.095276610971606,-3.2624815933620823,-5.474217424004387,25.709910978088175,1.3000011444091726,0.9025736151821171,1.8859997749328627,-0.10864974799782345,3.880649297863549,0.8886750134675196,2.883324536398206,-3.3953671640625025,79.63798366585364,17.26336073697548,0.9973247614653424,6,-1.6099996566772532,-2.5799999237060547,-3.83749961853027,-5.429999351501465,-1.4099998474121094,3,-0.05858269638902547,1.5000055019825376,31.770000457763672,4.312507450587798,31.10000038146973,1.190477776331261,31.190000534057614,-0.05858269638902547
727,2010-06-04,31.57999992370605,32.0,31.29999923706055,31.68000030517578,67253.0,-0.0053543331116204795,-1.1212087934318145,0.909089332778533,69.16834962123855,66.67557997805767,-1.386470690429089,-1.7063927045686391,-3.0430866763635187,-5.237035823744403,28.184971239688117,0.7000007629394496,0.8464842611191195,1.521499729156492,-0.334373024163682,3.377372482476666,0.5935633524964032,2.4494361058165808,-2.9946450121484354,71.68946629959652,9.194708518491765,0.9279363766600871,6,-1.4399995803833043,-2.409999847412106,-3.542499542236321,-5.189999580383297,-1.4500007629394496,4,-0.032615601302529273,2.2911383236598284,31.75,1.5000055019825376,31.770000457763672,4.312507450587798,31.10000038146973,-0.032615601302529273
728,2010-06-07,31.29999923706055,31.79999923706055,31.03000068664551,31.209999084472656,60218.0,-0.00886639288543234,-2.422238988165935,-0.8999980926586467,62.10525428159451,66.7255609491094,-0.8686013800184789,-1.329144713441167,-2.704320695570761,-4.886169275618169,28.813088133424213,0.7699985504150391,0.8266535785473117,1.1364991188049345,-0.752195857118199,3.025194094728068,0.19215163084336595,2.080846606766503,-2.4977655744200256,47.67436702684521,-11.412418935602922,0.9443474879615671,6,-0.7149991989135849,-2.129999160766605,-3.2624988555908203,-4.849998474121097,-1.389999389648441,0,-0.06837058919524153,-1.1212087934318145,31.57999992370605,2.2911383236598284,31.75,1.5000055019825376,31.770000457763672,-0.06837058919524153
729,2010-06-08,31.29999923706055,31.70000076293945,30.70000076293945,31.60000038146973,159020.0,0.0,2.9999847412692584,-3.3333403975754203,66.74206875600375,67.0387958023626,-0.5835075865076398,-1.290563447131305,-2.649179525715713,-4.815222670482473,28.830121396359367,1.0,0.8882429787630528,1.069999122619631,-0.8825858888357594,3.0225841340750215,0.09370661689193582,2.0462916283473263,-2.2938995484020914,47.0587575312192,-10.635332492000543,0.976292505727695,6,-0.5899991989135849,-2.129999160766605,-3.2374987602233922,-4.83499908447266,-1.5999984741211009,1,-0.041533522963198566,-2.422238988165935,31.29999923706055,-1.1212087934318145,31.57999992370605,2.2911383236598284,31.75,-0.041533522963198566
730,2010-06-09,31.68000030517578,31.79999923706055,31.32999992370605,31.6200008392334,52429.0,0.012140609500887578,2.1333566455796533,-0.19999745687819082,69.31105731957561,67.05539237257668,-0.6072284897396862,-1.5549668202450917,-2.9578483753891476,-5.1210278315575515,28.829517226206036,0.5,0.9699422217081022,1.3260002136230469,-0.6657657883076951,3.3177662155537924,0.3301172126576759,2.321883214588418,-2.4822665520604623,65.3333028157556,6.4168472148307245,0.995883000965372,6,-0.5850000381469762,-2.510000228881836,-3.5225000381469727,-5.14999961853027,-1.6000003814697301,2,-0.06597222640324385,2.9999847412692584,31.29999923706055,-2.422238988165935,31.29999923706055,-1.1212087934318145,31.57999992370605,-0.06597222640324385
731,2010-06-10,31.989999771118164,32.650001525878906,31.43000030517578,31.43000030517578,122007.0,0.009785336583211235,-3.357151372100231,9.333407508662619,76.10061359015228,68.92900513066661,-0.7201881638104837,-1.7524029448587441,-3.1969231352380802,-5.358426969508358,29.04774368442094,1.220001220703125,1.0785903981094584,1.5074996948242188,-0.5606940292837947,3.5756934189322322,0.473402832770212,2.5415965568782255,-2.6121299974133976,66.15376940848746,4.150916931186586,1.0340968620540067,6,-0.659998893737793,-2.594999313354492,-3.8324995040893555,-5.369999885559082,-2.1800003051757777,3,-0.07939978200537301,2.1333566455796533,31.68000030517578,2.9999847412692584,31.29999923706055,-2.422238988165935,31.29999923706055,-0.07939978200537301
732,2010-06-11,33.40999984741211,33.689998626708984,32.18000030517578,32.5,241782.0,0.04438887422487503,1.054423110359127,1.6250012772436062,85.73851268337594,71.66762566430052,-1.8240837337377513,-3.001822051904309,-4.533516115736671,-6.705774028528904,29.030192018569018,1.6999988555908203,1.2376331856525766,2.7214998245239244,0.35430067191117587,5.088698977136676,1.5379002482175501,3.9050994008302986,-3.770359533533412,90.63548564065272,21.923557794473822,1.1835995763063758,6,-1.3250007629394531,-3.4950008392333984,-5.252499580383301,-6.789999961853027,-3.979999542236328,4,-0.09188864737639368,-3.357151372100231,31.989999771118164,2.1333566455796533,31.68000030517578,2.9999847412692584,31.29999923706055,-0.09188864737639368
733,2010-06-14,33.150001525878906,33.75,32.740001678466804,33.720001220703125,134639.0,-0.007782050964401321,2.2063578564940736,-0.6263733960452901,83.60927779707593,73.21204001302192,-1.4045215650363225,-2.6027634276509737,-4.222038216137875,-6.3783677921034645,29.444197026445902,1.009998321533196,1.256188164707229,2.2885014533996575,-0.2694853891030391,4.8464882959023505,1.009508032148311,3.567494874651004,-3.1053253807171792,80.32791396041972,7.027057968211238,1.2789934212513472,6,-1.0250015258789062,-2.3250017166137695,-5.427501678466797,-6.530001640319824,-3.660001754760742,0,-0.09110112295936723,1.054423110359127,33.40999984741211,-3.357151372100231,31.989999771118164,2.1333566455796533,31.68000030517578,-0.09110112295936723
734,2010-06-15,33.639999389648445,33.799999237060554,32.650001525878906,32.759998321533196,221200.0,0.014781232012524015,-1.0909150809586856,-1.5438623495871004,86.02484766382335,74.73746476096373,-1.6721776913496456,-2.9701757429336126,-4.64380754814929,-6.78736479854663,29.711267731626567,1.1499977111816477,1.40773168195809,2.6039993286132876,-0.2126982487073974,5.420696905933969,1.1956505399529433,4.012348117273628,-3.1506843819061245,93.52227158335467,14.344166485478482,1.4083487886603414,6,-1.3899993896484446,-2.699999809265144,-5.812499523162849,-7.019999504089363,-4.049999237060554,1,-0.1108798932791929,2.2063578564940736,33.150001525878906,1.054423110359127,33.40999984741211,-3.357151372100231,31.989999771118164,-0.1108798932791929
735,2010-06-16,34.169998168945305,34.34000015258789,33.259998321533196,33.86999893188477,309091.0,0.01575501750633057,2.3749888241850816,0.3409078101496617,84.26573379936696,75.89619061246742,-2.0405172104956293,-3.3282133280489,-5.091564830228236,-7.237887299771277,30.470942162215152,1.0800018310546946,1.497498618597966,2.9164981842040945,-0.16426190018438547,5.997258268592574,1.376118142009851,4.456878226398334,-3.2171873690984327,94.15800712863371,15.633358388701211,1.5403800421942404,6,-1.6499977111816335,-2.9599981307983327,-6.04999828338622,-7.264998435974114,-5.549997329711907,2,-0.13081643680239707,-1.0909150809586856,33.639999389648445,2.2063578564940736,33.150001525878906,1.054423110359127,33.40999984741211,-0.13081643680239707
736,2010-06-17,33.889999389648445,34.84999847412109,33.86999893188477,34.61999893188477,1067452.0,-0.008194287219814078,-1.5454518431912279,-2.433337995753075,81.41893296019757,77.25736653901842,-1.592505185991051,-2.87590313375404,-4.722823042202052,-6.890410548604969,30.594977925263066,0.9799995422363139,1.5588688389890066,2.433499431610116,-0.7843206778020573,5.651319541022289,0.8245893769040293,4.042409486316203,-2.3952382933630076,64.04495345208953,-14.08605891067694,1.608910054706087,6,-1.1149997711181783,-2.4250001907348775,-5.739999771118171,-6.799999237060554,-4.7899990081787145,3,-0.11242252978930833,2.3749888241850816,34.169998168945305,-1.0909150809586856,33.639999389648445,2.2063578564940736,33.150001525878906,-0.11242252978930833
737,2010-06-18,33.630001068115234,34.299999237060554,33.630001068115234,33.990001678466804,81634.0,-0.0076718302217682055,-2.722205738990418,0.49315183027200304,73.64344294562997,78.53938750168903,-1.1299609431921454,-2.414419661264347,-4.3878460575940075,-6.564080433344095,31.65398904061334,0.6699981689453196,1.5457792599710167,1.967001056671144,-1.2522374694115683,5.186239582753856,0.3573817936297843,3.5766203197125,-1.531297243819381,44.54549552986233,-30.27885897744492,1.6096192630413568,6,-0.855001449584968,-2.1650018692016673,-5.480001449584961,-6.51500129699707,-4.070001602172848,4,-0.1135891014227356,-1.5454518431912279,33.889999389648445,2.3749888241850816,34.169998168945305,-1.0909150809586856,33.639999389648445,-0.1135891014227356
738,2010-06-21,33.450000762939446,33.970001220703125,33.380001068115234,33.72999954223633,70818.0,-0.005352372865264243,-1.8095367847411443,0.7777730682829697,72.38098040733016,79.1659332407253,-0.6849391157567268,-2.0023565498230056,-4.124063784374009,-6.321953726001986,32.63514999772406,0.5900001525878906,1.5292787605739946,1.5745007514953535,-1.518802393750157,4.6678038967408675,0.027849178872600078,3.1211523241181105,-0.85606390167505,36.363652126869866,-35.272137238256136,1.5466515726227568,6,-0.3600015640258789,-1.985001564025879,-5.300001144409173,-6.335000991821282,-4.350000381469716,0,-0.12017938314122789,-2.722205738990418,33.630001068115234,-1.5454518431912279,33.889999389648445,2.3749888241850816,34.169998168945305,-0.12017938314122789
739,2010-06-22,33.59999847412109,33.639999389648445,33.060001373291016,33.439998626708984,64021.0,0.004484236405394304,3.8332830008739682,-0.5714305177111317,69.34462098538717,79.16966253692658,-0.5301196276742601,-1.8942728032517167,-4.178104884861547,-6.412313873319725,34.55491900631705,0.579998016357429,1.5730634356314468,1.4989985466003333,-1.3901234069171124,4.388120500117775,0.05443756984161041,2.943559523359056,-0.5999705225424847,30.167484661268972,-36.456625158510434,1.4445609767587213,6,-0.45999908447264914,-2.1349992752075195,-5.404998779296868,-6.439998626708977,-4.719999313354485,1,-0.12232139552531429,-1.8095367847411443,33.450000762939446,-2.722205738990418,33.630001068115234,-1.5454518431912279,33.889999389648445,-0.12232139552531429
740,2010-06-23,33.40999984741211,33.86999893188477,33.310001373291016,33.540000915527344,51421.0,-0.005654721289803488,-2.393944998670671,-0.8125074505877384,66.93880823945145,78.1516841646265,-0.07701208309706686,-1.4302792841561782,-3.9020504438793537,-6.162219042769131,36.05129135765366,0.5599975585937571,1.6927913446702085,1.0884999275207505,-1.4568052326760466,3.633805087717544,-0.18415265257764446,2.361152507619149,1.4399986267089773,19.553019050074987,-43.54846652893789,1.2726525800983972,6,0.10499954223632812,-1.9450006484985423,-5.140000343322754,-6.175000190734863,-4.70999908447266,2,-0.11433701623078907,3.8332830008739682,33.59999847412109,-1.8095367847411443,33.450000762939446,-2.722205738990418,33.630001068115234,-0.11433701623078907
741,2010-06-24,32.630001068115234,33.299999237060554,32.34999847412109,32.5,1009205.0,-0.02334626707151255,-3.418565864996416,-1.0,59.528160450232185,75.2394228053883,0.8977232357410401,-0.4878467640513122,-3.043607606392005,-5.318545026559203,36.573016204604926,1.0600013732910227,1.7889572825792754,0.1895010948181124,-2.163283950908493,2.5422861405447144,-0.9868914280451904,1.3658936176814152,2.1891974639892524,14.359101766302215,-45.68743924581289,1.1763925228633016,6,0.9699974060058523,-1.1650018692016673,-4.360001564025879,-5.350001335144043,-4.250001907348633,3,-0.12289304620342945,-2.393944998670671,33.40999984741211,3.8332830008739682,33.59999847412109,-1.8095367847411443,33.450000762939446,-0.12289304620342945
742,2010-06-25,32.669998168945305,32.97999954223633,32.459999084472656,32.59999847412109,53308.0,0.001225776877744389,-1.971444141689494,0.5384547668652249,62.99812883868559,72.94929514334491,0.8288839891435416,-0.3488319470197112,-2.99824279532055,-5.303727836170943,36.90449188887134,0.5200004577636719,1.8479339281865634,0.10449829101561647,-1.9920697369504978,2.2010663189817343,-0.9437857229674407,1.1527823049986736,2.0504323608398423,19.753034092032863,-40.129372110611754,1.0482840139830585,6,0.9300003051757812,-1.2049989700317383,-3.6699986457824636,-4.979998588562005,-3.459999084472649,4,-0.1092745022210948,-3.418565864996416,32.630001068115234,-2.393944998670671,33.40999984741211,3.8332830008739682,33.59999847412109,-0.1092745022210948
743,2010-06-28,33.139999389648445,33.299999237060554,32.47999954223633,32.669998168945305,100761.0,0.014386325284520662,1.0759461886872435,6.7143324250683225,66.02791381422121,70.72741360450024,0.39930605713937695,-0.7012048412338814,-3.3676011908927777,-5.707641671614137,36.941593910968756,0.8199996948242259,1.8661363248365603,0.47699956893921325,-1.5296742735231916,2.483673411401618,-0.5263373522919892,1.4803364901704157,1.4856138579101383,51.97372879016455,-9.137075922074743,1.003336921231202,6,0.45999908447264204,-1.6750001907348775,-3.947499752044685,-5.384999275207527,-4.229999542236335,0,-0.10802655370067094,-1.971444141689494,32.669998168945305,-3.418565864996416,32.630001068115234,-2.393944998670671,33.40999984741211,-0.10802655370067094
744,2010-06-29,32.400001525878906,33.049999237060554,32.150001525878906,32.72999954223633,136313.0,-0.02232944711521878,-1.1686743665519361,-0.702121615479493,55.90166558895961,67.57585047001054,1.0559579132198138,0.1488089962479151,-2.552182296565544,-4.886506976651063,36.82492132997853,0.9899978637695384,1.6532301346087976,-0.3279983520507841,-2.2012850937995623,1.5452883896979905,-1.2646417229251696,0.608645018823605,2.134587130742176,14.53490564154649,-44.13984295961643,0.936643370874388,6,1.0999984741210938,-0.9350023269653391,-3.2075018882751465,-4.605001449584961,-2.9000015258789062,1,-0.10185188237640552,1.0759461886872435,33.139999389648445,-1.971444141689494,32.669998168945305,-3.418565864996416,32.630001068115234,-0.10185188237640552
745,2010-06-30,30.10000038146973,32.389999389648445,29.8799991607666,32.389999389648445,504589.0,-0.07098768629909147,1.1921408873256274,6.939432647069034,38.31889419782992,62.78695727419191,3.0373229726369466,2.442511884274804,-0.19935228634968993,-2.515524612146816,36.09516886078404,2.5200023651123047,1.4001664558948193,-2.5444994926452615,-4.7217932610636915,-0.3672057242268352,-3.633146376854473,-1.4558526084360466,4.291513047306818,6.432784087581968,-49.17693719299369,1.0886468842092136,6,1.989998817443844,1.8099985122680557,-1.055000782012943,-1.8000001907348668,-0.06999969482421875,2,-0.04053160150304147,-1.1686743665519361,32.400001525878906,1.0759461886872435,33.139999389648445,-1.971444141689494,32.669998168945305,-0.04053160150304147
746,2010-07-01,29.88999938964844,30.489999771118164,29.489999771118164,29.70000076293945,157811.0,-0.0069767770485003044,-2.2786852440153087,-0.08296886855863815,24.41854856014288,57.31752456469334,2.9281841373879907,2.641450080815485,0.07985739018594273,-2.230891468065103,35.1800208911211,1.0,1.048849732013501,-2.661500453948971,-5.138002720498971,-0.18499818739897478,-3.899751587223971,-1.4232493206739711,4.140592897687309,10.498679123340468,-39.00004827039827,1.2382511332749988,7,1.8400011062622035,2.144999504089345,-0.8449997901916539,-1.4349994659423864,1.9899997711181605,3,-0.03981260123816244,1.1921408873256274,30.10000038146973,-1.1686743665519361,32.400001525878906,1.0759461886872435,33.139999389648445,-0.03981260123816244
747,2010-07-02,30.54999923706055,31.229999542236328,29.56999969482422,29.95000076293945,135584.0,0.02208095887886441,-1.441175150624376,3.157909530788764,32.142810357340295,52.84661678136114,1.9951518919223297,2.003024794352708,-0.4937781031924011,-2.8166134235280857,33.96619462397368,1.6599998474121094,0.6915961838630977,-1.9500005722045834,-4.55126338395274,0.6512622395435699,-3.250631978078662,-0.649369166330505,3.0265337986534426,27.821512192264812,-17.043158994852853,1.3006314058740773,7,1.130000114440918,1.6199998855590785,-1.5049996376037633,-1.9899997711181676,1.9300003051757777,4,-0.07103110083425135,-2.2786852440153087,29.88999938964844,1.1921408873256274,30.10000038146973,-1.1686743665519361,32.400001525878906,-0.07103110083425135
748,2010-07-05,29.15999984741211,30.63999938964844,29.01000022888184,30.489999771118164,128288.0,-0.045499162826891926,-1.0000000000000087,-2.216672176798926,22.6161024280254,47.654559163876506,3.0314033642054596,3.398735450859725,0.9662801139816466,-1.3601438621674191,33.24447915358844,1.6299991607666016,0.3038384688609881,-3.2329999923706083,-6.193363324533735,-0.27263666020748545,-4.7131816584521715,-1.752818326289045,4.007879861842298,3.712862756317649,-33.551261350224394,1.4801816660815619,7,2.2799997329711985,2.7699995040893555,-0.11500024795532227,-0.6000003814697266,2.549999237060547,0,0.0017146514856716255,-1.441175150624376,30.54999923706055,-2.2786852440153087,29.88999938964844,1.1921408873256274,30.10000038146973,0.0017146514856716255
749,2010-07-06,30.0,30.59000015258789,29.0,29.040000915527344,140695.0,0.028806589745659306,-2.0576899094010197,-0.7218038643172336,25.441678648454428,43.043766987099055,1.818249059855539,2.589093141021891,0.20593219239144744,-2.116458453564775,32.96119759904988,1.5900001525878906,0.005602897781045613,-2.3279998779296847,-5.44248608350135,0.7864863276419847,-3.8852429807155175,-0.7707567751438518,2.668934171609699,29.49853038480056,-0.5453994750582645,1.5572431027858347,7,1.149999618530277,1.9249992370605433,-0.7500004768371582,-1.235000610351559,1.4500007629394496,1,-0.036333338419596406,-1.0000000000000087,29.15999984741211,-1.441175150624376,30.54999923706055,-2.2786852440153087,29.88999938964844,-0.036333338419596406
750,2010-07-07,29.59000015258789,30.1200008392334,29.38999938964844,29.959999084472656,93589.0,-0.013666661580403638,1.1159387439186097,-0.38541592160789645,25.05798389948309,39.213747370349154,1.8208826861496696,2.987666408944115,0.7040679644800321,-1.6235092060186247,32.58305031593888,0.7300014495849574,-0.31076035071653507,-2.6334997177124038,-5.971745382416472,0.7047459469916681,-4.3026225500644415,-0.9643768853603696,2.56528323499645,26.457411376695443,0.6848719335853062,1.6691228323520353,7,1.5599994659423864,2.3349990844726527,-0.34000062942504883,-0.8250007629394496,2.379999160766598,2,-0.0030415732383840544,-2.0576899094010197,30.0,-1.0000000000000087,29.15999984741211,-1.441175150624376,30.54999923706055,-0.0030415732383840544
751,2010-07-08,29.45000076293945,29.90999984741211,29.3799991607666,29.90999984741211,124591.0,-0.0047313075000506855,1.304355397807374,1.243244357840266,25.411740840903676,35.03748203726227,1.634217017149762,3.08583081391075,0.9253013250004436,-1.4035661539486206,31.56048810174088,0.5300006866455078,-0.6394806969490254,-2.646499156951908,-6.207949033624242,0.9149507197204301,-4.427224095288079,-0.8657742186157407,2.2635429503830835,20.179410552173106,-3.0855242696412724,1.7807249383361687,7,1.6999988555908274,2.4749984741210938,0.004998683929446912,-0.48000144958495383,2.2999992370605504,3,0.01969439418269725,1.1159387439186097,29.59000015258789,-2.0576899094010197,30.0,-1.0000000000000087,29.15999984741211,0.01969439418269725
752,2010-07-09,30.34000015258789,30.60000038146973,29.420000076293945,29.420000076293945,102452.0,0.03022069156508933,-1.565217842001065,-2.0000041464183083,33.11615908917709,31.380620401146263,0.42348368889347654,2.059640963214896,0.10727562238858468,-2.208273674859498,29.595622692470698,1.1800003051757848,-0.9524058367070616,-1.6029997825622573,-5.190622049860394,1.9846224847358798,-3.3968109162113294,0.19081135108681124,0.9936474408694878,81.70735678597661,57.616680627202065,1.7938111336490694,7,0.6849994659423864,1.5849990844726527,-0.6849999427795446,-1.1700000762939453,1.3400001525878906,4,0.05075804220282287,1.304355397807374,29.45000076293945,1.1159387439186097,29.59000015258789,-2.0576899094010197,30.0,0.05075804220282287
753,2010-07-12,30.1299991607666,30.85000038146973,30.1299991607666,30.35000038146973,67318.0,-0.00692158835745349,-5.545429324455574,-0.23913174180307012,31.28370397027092,28.645291332403076,0.18060752811108216,2.1415908334053313,0.37314215061665124,-1.9315385997242132,27.504362472702155,0.7200012207031286,-1.200288446347109,-1.6620006561279297,-5.289715829027095,1.9657145167712322,-3.475858242577509,0.15185693032165304,0.8769377696067444,61.08102312221554,36.19923610517253,1.8138575864495814,7,0.5650005340576207,1.7950000762939418,-0.4749989509582555,-0.9599990844726562,1.070001602172848,0,0.07799536830156129,-1.565217842001065,30.34000015258789,1.304355397807374,29.45000076293945,1.1159387439186097,29.59000015258789,0.07799536830156129
754,2010-07-13,29.90999984741211,30.38999938964844,29.61000061035156,30.0,108357.0,-0.007301670079067346,-1.2608705267056957,0.40908933277846476,31.182786436734688,27.85239047005916,0.011460949095027928,2.179567628271748,0.6698465982517021,-1.647163386841214,25.516118648034148,0.7799987792968821,-1.5013563853863694,-1.695499992370607,-5.306672251943667,1.9156722672024529,-3.501086122157133,0.11008613741592299,0.9400005340576207,36.05443853930942,10.06491194991007,1.8055861297865294,7,0.2049999237060547,2.014999389648434,-0.03249979019165394,-0.7399997711181641,1.3199996948242188,1,0.06018051642405098,-5.545429324455574,30.1299991607666,-1.565217842001065,30.34000015258789,1.304355397807374,29.45000076293945,0.06018051642405098
755,2010-07-14,29.70000076293945,30.01000022888184,29.54999923706055,29.82999992370605,96307.0,-0.007021032615980749,-1.1395284881013814,1.4444326707074133,33.21877583551964,28.830193500656577,0.17740964577835072,2.1476251852770574,0.9621397118161248,-1.3698431882148832,23.124911506224343,0.46000099182128906,-1.9036888573581976,-1.6819992065429723,-5.176292761546481,1.8122943484605365,-3.4291459840447267,0.0651475709587821,1.1499996185302805,21.768798397309176,-5.456772248435875,1.7471467775017535,7,0.4149990081787145,2.2249984741210938,0.23999929428100586,-0.5300006866455043,1.9599990844726598,2,0.0589225574089447,-1.2608705267056957,29.90999984741211,-5.545429324455574,30.1299991607666,-1.565217842001065,30.34000015258789,0.0589225574089447
756,2010-07-15,30.07999992370605,30.60000038146973,29.59000015258789,29.70000076293945,115894.0,0.012794584208926318,-2.366665289138026,-2.9230893378523115,35.72216716074796,29.22789981214632,-0.1931113425890416,1.546863755868923,0.6802182799325038,-1.681224821961866,20.24649719750368,1.0100002288818395,-2.2045433497523987,-1.1115000724792523,-4.441657445453661,2.218657300495156,-2.776578758966455,0.5535786140079502,-1.0799999237060511,46.15382563369274,17.240168976318326,1.6650786864872038,7,-0.15499973297118785,1.8449993133544922,0.05250024795532582,-0.9099998474121058,2.120000839233395,3,0.06283242667693378,-1.1395284881013814,29.70000076293945,-1.2608705267056957,29.90999984741211,-5.545429324455574,30.1299991607666,0.06283242667693378
757,2010-07-16,29.809999465942386,30.239999771118164,29.809999465942386,30.209999084472656,41596.0,-0.008976079070760812,-1.1500035762821175,-1.0526328998288308,31.228855463566518,30.184872371650886,-0.0437159358418846,1.5979325109168663,1.0381545479331926,-1.3327822671198213,17.588452390034043,0.4300003051757777,-2.192754194609197,-1.190500450134273,-4.3663928398302865,1.9853919395617439,-2.778446644982278,0.3974457447137354,-0.7779994583129906,20.0,-5.748994608159137,1.5879461948480083,7,0.11500072479247692,2.114999771118157,0.5525012016296351,-0.4149990081787145,2.4100017547607386,4,0.06507885168780514,-2.366665289138026,30.07999992370605,-1.1395284881013814,29.70000076293945,-1.2608705267056957,29.90999984741211,0.06507885168780514
758,2010-07-19,29.43000030517578,29.79999923706055,29.32999992370605,29.59000015258789,22963.0,-0.012747372276901592,-1.6111028694951772,0.4000000000000036,32.549930631666484,30.97467814756334,0.4231044528284329,1.7511013563808007,1.4548076731646482,-0.8815025094800291,15.21979687109872,0.47999954223633523,-2.0722869179655703,-1.369499588012694,-4.3980752018667815,1.6590760258413972,-2.8837873949397377,0.1447882189143499,-0.3666402900695793,7.874042946867829,-18.496465627465692,1.514287806927045,7,0.6599998474121094,2.494998931884762,1.5699987411499023,0.4849987030029297,2.0699996948242188,0,0.07645259859560039,-1.1500035762821175,29.809999465942386,-2.366665289138026,30.07999992370605,-1.1395284881013814,29.70000076293945,0.07645259859560039
759,2010-07-20,29.489999771118164,29.63999938964844,29.20000076293945,29.5,47651.0,0.0020387178158414176,2.034483665805043,0.06250149011754047,45.13555871655748,33.20551979390494,0.316429511504726,1.4412997360924251,1.4080919435536856,-0.8726615916391154,13.25362672284939,0.4399986267089915,-2.0575855353124126,-1.1040001869201674,-3.879671845149474,1.6716714713091427,-2.4918360160348207,0.28383564219448587,-0.39590694868469,20.71422051408524,-7.840439968255055,1.3878358291146544,7,0.5350008010864258,2.4349994659423793,1.9850001335144043,0.4549999237060547,1.860000610351566,1,0.05798579196653719,-1.6111028694951772,29.43000030517578,-1.1500035762821175,29.809999465942386,-2.366665289138026,30.07999992370605,0.05798579196653719
760,2010-07-21,29.59000015258789,29.920000076293945,29.45000076293945,29.920000076293945,38511.0,0.003390992955098815,1.8484813455480953,32.999237078008775,47.56493968934966,35.66698633262116,0.24186367984531643,1.096667694331579,1.3476343459666573,-0.8990284490579725,10.907732570395606,0.46999931335449574,-1.815912891981192,-0.8129998207092299,-3.2815053490712742,1.655505707652818,-2.047252584890252,0.4212529434717922,-0.4657891789736901,27.85710685106203,-2.8583505782800387,1.2342527641810237,7,0.4350004196166992,2.3349990844726527,2.0049996376037598,0.37999916076660867,1.610000610351559,2,0.05542410886081073,2.034483665805043,29.489999771118164,-1.6111028694951772,29.43000030517578,-1.1500035762821175,29.809999465942386,0.05542410886081073
761,2010-07-22,28.6200008392334,29.60000038146973,28.10000038146973,29.440000534057614,261723.0,-0.03278132167463532,1.6315803563062838,2.4848481345547966,35.085009732791164,35.885747515244944,1.2088718365494913,1.8454622288615994,2.3396279324722045,0.13667769541035923,10.219474947912532,1.5,-1.6722082949840633,-1.5824991226196303,-3.9382207028020204,0.7732224575627598,-2.7603599127108254,-0.4046383325284353,1.9799995422363317,24.29909374175549,-6.502253180402786,1.177860790091195,7,0.8549995422363317,2.8549985885620117,3.244999408721924,1.6199989318847656,2.6199989318847656,3,0.10621938920460705,1.8484813455480953,29.59000015258789,2.034483665805043,29.489999771118164,-1.6111028694951772,29.43000030517578,0.10621938920460705
762,2010-07-23,29.10000038146973,29.11000061035156,28.63999938964844,28.78000068664551,181332.0,0.016771471983268782,1.7647118221903821,-0.3902436755087057,49.46043603533266,37.90538441136291,0.5972924099348056,1.1428907426144868,1.8918446769594404,-0.2730390775256133,9.494023028287192,0.4899997711181605,-1.4736988580000698,-0.9239996910095165,-3.019080570667416,1.1710811886483867,-1.9715401308384664,0.12354074881943333,1.4499999999999993,54.94506415818851,19.8613997533052,1.047540439828951,7,0.25,2.0999994277954137,3.0199990272521866,1.3949985504150355,2.909997940063466,4,0.10652922133443443,1.6315803563062838,28.6200008392334,1.8484813455480953,29.59000015258789,2.034483665805043,29.489999771118164,0.10652922133443443
763,2010-07-26,29.559999465942386,29.649999618530273,29.03000068664551,29.59000015258789,128536.0,0.015807528468816612,7.266673448367894,-0.0937522351762996,45.75288615657438,39.524284380233986,0.05356933275195175,0.4226024005973237,1.4571761826628808,-0.6552155335847054,8.238605506498594,0.6199989318847621,-1.2520774698199517,-0.28500061035155966,-1.7868943857000161,1.2168931649968968,-1.035947498025788,0.4659462773226686,0.9410009155273436,80.21974336724658,42.59425624615792,0.7509468876742285,7,-0.20999908447265625,1.4750013351440394,2.5599999427795304,0.9349994659423793,2.39999961853027,0,0.08998652918872563,1.7647118221903821,29.10000038146973,1.6315803563062838,28.6200008392334,1.8484813455480953,29.59000015258789,0.08998652918872563
764,2010-07-27,29.10000038146973,29.6200008392334,28.93000030517578,29.60000038146973,156542.0,-0.015561538998085767,1.555553200808183,16.666285205673027,45.31548422460355,40.868363090132206,0.4320182240704469,0.6563488838237532,1.922853475466006,-0.12534615580916508,7.394390428609279,0.6900005340576172,-1.1704760257521158,-0.5799996376037555,-1.5199878899711656,0.3599886147636546,-1.0499937637874623,-0.11000551142004866,1.3529799999999987,54.94506415818851,15.249793324260544,0.46999412618370545,7,0.25,1.884999275207523,3.177498817443837,1.3949985504150355,3.1700000762939418,1,0.08247421261405008,7.266673448367894,29.559999465942386,1.7647118221903821,29.10000038146973,1.6315803563062838,28.6200008392334,0.08247421261405008
765,2010-07-28,28.8799991607666,29.43000030517578,28.78000068664551,29.07999992370605,78531.0,-0.007560179306499992,-2.2500166893960745,0.40000152587889914,44.632748879566506,41.85842772555648,0.5849876074076796,0.8224307934825745,2.1567320549520836,0.16219903319836249,7.387020351109522,0.6499996185302699,-1.0579139757753886,-0.7390007972717285,-1.72160485783834,0.24360326329488302,-1.2303028275550325,-0.24769876698842452,1.5259216207031265,50.3225266598247,7.821606131650171,0.4913020302833056,7,0.29000091552734375,2.1050004959106516,3.4225001335144043,1.614999771118164,2.320001602172848,2,0.08552636054292617,1.555553200808183,29.10000038146973,7.266673448367894,29.559999465942386,1.7647118221903821,29.10000038146973,0.08552636054292617
766,2010-07-29,28.70000076293945,28.979999542236328,28.20000076293945,28.739999771118164,117147.0,-0.006232631684826351,2.000003667988379,0.19999427797595068,32.17389898172344,41.96343256090725,0.6131235964259751,0.9578140150949785,2.348479948939456,0.4087417365669488,7.253128323152453,0.7799987792968786,-0.931657362920582,-0.859499263763432,-1.9144614737456713,0.19546294621880733,-1.3869803687545534,-0.33201815877231056,1.6598016105302769,34.48278583614933,-2.932428964925485,0.5274811049911204,7,0.30999946594238637,1.9999990463256943,3.7899985313415563,1.794998168945316,2.2799987792968786,3,0.08710801162166759,-2.2500166893960745,28.8799991607666,1.555553200808183,29.10000038146973,7.266673448367894,29.559999465942386,0.08710801162166759
767,2010-07-30,28.3799991607666,28.790000915527344,27.60000038146973,28.709999084472656,91461.0,-0.011149881312409904,3.8571094926878873,8.250202660816587,31.422486650570974,41.83816100745219,0.7922626217824487,1.1667278788628224,2.687393361358385,0.7773369275318487,7.99924563564674,1.1900005340576136,-0.8327457851626718,-1.0710008621215827,-2.143251676927811,0.00124995268464545,-1.6071262695246986,-0.5348754547184669,1.9346071728631244,38.0487351017407,3.477254714510913,0.5361254074031143,7,0.3800010681152344,2.0700006484985423,4.152499675750725,2.114999771118164,2.65000152587891,4,0.1007752182849011,2.000003667988379,28.70000076293945,-2.2500166893960745,28.8799991607666,1.555553200808183,29.10000038146973,0.1007752182849011
768,2010-08-02,29.209999084472656,29.399999618530273,28.28000068664551,28.399999618530273,117327.0,0.029245946027139924,-1.1333367241839782,-2.454544403664422,43.4210403662686,41.64765896853121,-0.08071429569839239,0.359075837224502,1.8960111918215645,-0.004018824465862991,8.06817200994253,1.119998931884762,-0.7650711801395751,-0.24350090026855398,-1.3131249316882183,0.8261231311511104,-0.7783129159783861,0.2913111154412782,0.9960230110706689,79.7028880273298,43.44691106609466,0.5348120157098329,8,-0.4499988555908203,1.2400007247924876,3.3224997520446706,1.2849998474121094,1.8000011444091832,0,0.095857559904853,3.8571094926878873,28.3799991607666,2.000003667988379,28.70000076293945,-2.2500166893960745,28.8799991607666,0.095857559904853
769,2010-08-03,28.90999984741211,30.020000457763672,28.90999984741211,28.940000534057614,112172.0,-0.010270429526306302,-72.99834700235235,-0.037037909167755276,42.69869228415218,41.10696481239816,0.1434445811110301,0.6042059848486012,2.235484571137878,0.3438529435839719,7.89063246772175,1.1100006103515625,-0.6400446770023542,-0.48900012969970774,-1.5524383536518194,0.5744380942524039,-1.0207192416757636,0.04271898227634807,1.1917813795682726,54.132207629867125,15.380951314275862,0.5317191119760565,8,-0.09999942779541016,1.4149999618530344,3.6224989891052175,1.5849990844726562,1.9300003051757812,1,0.10549980121613767,-1.1333367241839782,29.209999084472656,3.8571094926878873,28.3799991607666,2.000003667988379,28.70000076293945,0.10549980121613767
770,2010-08-04,29.5,29.649999618530273,28.70000076293945,28.79999923706055,117787.0,0.02040816865105266,-1.1111139368199667,-23.33282471867516,44.83985559802033,42.1908365752014,-0.5148015452039942,0.007502173497151432,1.6955297032463221,-0.20856859713759945,7.771121089920821,0.9499988555908239,-0.4922063154035463,0.10550003051757884,-0.9552935158418627,1.1662935768770204,-0.42489674266214195,0.6358968036972996,0.5200004577636719,78.51237845578851,39.01632573753001,0.530396773179721,8,-0.6899995803833008,0.49499988555908914,2.982499599456787,0.9949989318847656,1.0,2,0.09389832060215841,-72.99834700235235,28.90999984741211,-1.1333367241839782,29.209999084472656,3.8571094926878873,28.3799991607666,0.09389832060215841
771,2010-08-05,30.03000068664551,30.10000038146973,29.32999992370605,29.32999992370605,102981.0,0.017966124971034336,-1.1999989100876813,1.0000000000000153,51.87075955329095,42.458650299418984,-0.9205677277528643,-0.50258630820856,1.182467379566699,-0.706468833047051,7.465971668129014,0.770000457763679,-0.47969774212639393,0.6065007209777882,-0.49173277263631476,1.7047342145918911,0.05738397417073671,1.1556174677848396,-2.4300003051757812,97.20001220703125,52.95602174981539,0.5491167468070512,8,-1.1800003051757812,-0.615000724792484,1.9699983596801687,0.46499824523925426,0.3699989318847621,3,0.03896104061077299,-1.1111139368199667,29.5,-72.99834700235235,28.90999984741211,-1.1333367241839782,29.209999084472656,0.03896104061077299
772,2010-08-06,31.8799991607666,32.299999237060554,30.81999969482422,31.25,441506.0,0.06160500938462499,1.0136057599360486,0.8999978201753578,66.66666666666666,44.78240368942924,-2.609130966544374,-2.3518784222407945,-0.6261673241067882,-2.5145606861193173,8.309559724465249,2.2699985504150426,-0.44695935590758396,2.379499244689942,0.8712837996240737,3.8877146897558106,1.6253915221570097,3.1336069672228746,-4.229998779296871,89.55223314071618,39.02609628721209,0.7541077225329335,8,-1.9299993515014577,-1.9299993515014577,0.002500534057613635,-1.385000228881836,-1.1700000762939453,4,-0.02823085452391938,-1.1999989100876813,30.03000068664551,-1.1111139368199667,29.5,-72.99834700235235,28.90999984741211,-0.02823085452391938
773,2010-08-09,32.47999954223633,32.549999237060554,31.45000076293945,31.899999618530273,146758.0,0.018820589625614614,2.0555542310066,0.9206360259278658,68.94804008382665,47.408243229342915,-3.0747089719852063,-2.9163168008961122,-1.2098617412115544,-3.0655466178272306,9.219818175239013,1.0999984741211044,-0.21317888200380963,2.861999607086183,0.8614778688195557,4.86252134535281,1.8617387379528694,3.8622604762194968,-4.643999206542965,98.18182538786056,42.07185068497786,1.0002608691333132,8,-2.4049997329711843,-2.4049997329711843,-0.5550003051757812,-1.9850006103515625,-1.6800003051757777,0,-0.04464282253776719,1.0136057599360486,31.8799991607666,-1.1999989100876813,30.03000068664551,-1.1111139368199667,29.5,-0.04464282253776719
774,2010-08-10,31.709999084472656,33.0,31.20000076293945,32.400001525878906,206157.0,-0.023706910979551576,-1.105263392717712,-1.1896595382242583,62.383174862920406,49.3805127830489,-2.1183085290380284,-2.112879070167793,-0.4292651801963032,-2.250990615995704,10.058489531719832,1.7999992370605504,-0.1332685336618269,2.001999187469483,-0.2051237766676195,4.209122151606586,0.89843770540093,3.1055606695380362,-3.5911588146972626,69.99997338582833,9.8900492932556,1.103561482068552,8,-1.409998893737793,-1.409998893737793,-0.024999618530269885,-1.2150001525878906,-1.2099990844726562,1,-0.022075019735134038,2.0555542310066,32.47999954223633,1.0136057599360486,31.8799991607666,-1.1999989100876813,30.03000068664551,-0.022075019735134038
775,2010-08-11,31.45000076293945,31.95000076293945,31.399999618530273,31.93000030517578,85396.0,-0.008199253517497507,1.1153871547518768,0.6956490490933267,68.02548510457251,53.36402235225435,-1.6264570242735417,-1.80773653647827,-0.1830728995244577,-1.9494123625140212,10.884595916154783,0.5500011444091761,-0.06122530612103105,1.6545008659362743,-0.686011402785585,3.9950131346581337,0.48424473157534464,2.824757000297204,-2.9406677147460876,57.76568924146248,-6.590103553236915,1.1702561343609301,8,-1.1500005722045863,-1.1500005722045863,0.08749866485596058,-0.955001831054684,-0.9099998474121058,2,-0.01939588539121373,-1.105263392717712,31.709999084472656,2.0555542310066,32.47999954223633,1.0136057599360486,31.8799991607666,-0.01939588539121373
776,2010-08-12,31.96999931335449,32.380001068115234,31.25,31.5,247033.0,0.016534134747233642,-1.3299007588106788,-0.9791661699608052,68.18758264577681,57.449033018388334,-1.825832096136839,-2.2966305486799605,-0.7104749396888259,-2.4285365494185704,12.09556632539207,1.1300010681152344,0.07226136754290025,2.079999446868893,-0.4535394361978682,4.6135383299356505,0.8132300053355124,3.3467688884022735,-3.101412909016595,52.752268694638616,-12.2654144270426,1.2667694415333792,8,-1.3299989700317347,-1.6699991226196254,-0.4324998855590785,-1.475000381469723,-1.1700000762939382,3,-0.04598058632864721,1.1153871547518768,31.45000076293945,-1.105263392717712,31.709999084472656,2.0555542310066,32.47999954223633,-0.04598058632864721
777,2010-08-13,31.75,32.169998168945305,31.46999931335449,32.169998168945305,79764.0,-0.0068814300306410114,2.3333424159855074,-0.8936144309396665,64.31373683211905,59.77044373681616,-1.2041563583238393,-2.0278058896596676,-0.49510772220027377,-2.1721996301139335,13.371979080286444,0.6999988555908168,0.2386581482385779,1.7630001068115249,-0.902744061868006,4.428744275491052,0.4301280224717594,3.0958721911512903,-2.550900508009139,30.555526121150734,-31.195037889315742,1.332872084339764,8,-0.8999996185302734,-1.4499998092651367,-0.21250057220458984,-1.2550010681152344,-1.1000003814697266,4,-0.042519697054164585,-1.3299007588106788,31.96999931335449,1.1153871547518768,31.45000076293945,-1.105263392717712,31.709999084472656,-0.042519697054164585
778,2010-08-16,31.68000030517578,32.009998321533196,31.36000061035156,31.70000076293945,86445.0,-0.0022047147976131942,1.0312568918347373,0.04762034514077346,67.76860329204331,62.55598940435962,-0.8347207548625342,-1.8768248012607671,-0.42162238955028997,-2.060152284311929,14.537763216754964,0.6499977111816371,0.5045974689579893,1.5805004119873054,-1.1746780128386334,4.335678836813244,0.20291119957433423,2.9580896244002766,-2.176828772544191,26.66665253815243,-34.459920416874496,1.37758921241297,8,-0.8299999237060547,-1.380000114440918,-0.2050008773803711,-1.1850013732910156,-1.220001220703125,0,-0.03061872510603003,2.3333424159855074,31.75,-1.3299007588106788,31.96999931335449,1.1153871547518768,31.45000076293945,-0.03061872510603003
779,2010-08-17,31.20000076293945,31.899999618530273,30.95000076293945,31.899999618530273,103848.0,-0.015151500555948938,1.7142868820521027,34.99914171276627,65.42555336610488,64.84328915636901,0.004778866690557493,-1.3303557578156067,0.056357020195008545,-1.5428644856344427,15.457112601723521,0.9499988555908239,0.8165991902818845,1.0150008201599086,-1.7665434431242382,3.796545083444059,-0.3757713114821648,2.405772951801982,-1.4170829529183848,17.482513751580523,-43.15135287692377,1.390772131642075,8,-0.03500080108642223,-0.9000005722045863,0.10999870300293324,-0.705001831054684,-1.2900009155273402,1,-0.012820561413384168,1.0312568918347373,31.68000030517578,2.3333424159855074,31.75,-1.3299007588106788,31.96999931335449,-0.012820561413384168
780,2010-08-18,31.229999542236328,31.399999618530273,30.76000022888184,31.0,106564.0,0.0009614993129267724,1.2456130957957874,-0.3285713117947891,67.16418219461698,66.54255833873857,0.274895887911633,-1.2977252933851204,0.012394601636223967,-1.5297528514477534,16.665338163798555,0.639999389648434,1.0269443758529562,0.962999629974366,-1.8412908735417943,3.7672901334905298,-0.43914562178371597,2.365144881732448,-1.1897151570169484,29.012288263807218,-33.486612007041415,1.4021452517580812,8,0.6500005722045898,-0.9299993515014648,-0.21000003814697266,-0.7350006103515625,-1.1199989318847692,2,-0.02337494565919085,1.7142868820521027,31.20000076293945,1.0312568918347373,31.68000030517578,2.3333424159855074,31.75,-0.02337494565919085
781,2010-08-19,31.65999984741211,32.259998321533196,31.03000068664551,31.25,104414.0,0.013768822013405346,-1.8941172774681128,1.7826115801170948,71.92515639379232,67.12683497508587,0.1122283525106127,-1.5687286230046027,-0.4368543400029168,-1.916419063411297,16.899133970260504,1.2299976348876847,1.2996793669494942,1.2409999847412116,-1.516572479652325,3.9985724491347483,-0.13778624745555845,2.6197862169379817,-1.3829382130102807,60.000050862695076,-5.360646361761951,1.3787862321967688,8,0.2200002670288086,-1.359999656677246,-0.6400003433227539,-1.1650009155273438,-1.239999771118164,3,-0.035375835037355974,1.2456130957957874,31.229999542236328,1.7142868820521027,31.20000076293945,1.0312568918347373,31.68000030517578,-0.035375835037355974
782,2010-08-20,32.200000762939446,32.59000015258789,31.399999618530273,31.559999465942386,186562.0,0.01705625136228406,-1.4791652179441586,1.5609793541063577,70.79279440836066,67.33180767781188,-0.42198273034805567,-1.9653414773710836,-1.036003749782111,-2.41222028697403,17.228121915605172,1.1900005340576172,1.554584490642501,1.6260008811950613,-1.1676642256947432,4.419665988084866,0.22916832775015905,3.0228334346399635,-1.7051040592897628,78.68855705421934,14.516548022163235,1.3968325534449013,8,-0.32000064849852805,-1.9000005722045827,-1.275001049041741,-1.7050018310546804,-1.7300014495849574,4,-0.04347830722694346,-1.8941172774681128,31.65999984741211,1.2456130957957874,31.229999542236328,1.7142868820521027,31.20000076293945,-0.04347830722694346
783,2010-08-23,32.220001220703125,32.450000762939446,31.85000038146973,32.299999237060554,78138.0,0.0006211322139686448,2.1578878682929896,-0.12499664724553912,73.9508196359308,68.61710154147971,-0.5394738972195867,-1.8718123255234786,-1.107758003175391,-2.4026248000976906,18.2033435797466,0.6000003814697159,1.7435684147250932,1.5130012512207038,-1.3302372863681882,4.356239788809596,0.09138198242625606,2.9346205200151516,-1.524696253345418,79.78147828905605,13.747151869264215,1.421619268794446,8,-0.5450010299682617,-1.9200010299682617,-1.29500150680542,-1.7250022888183594,-1.8800010681152344,0,-0.04872754632808762,-1.4791652179441586,32.200000762939446,-1.8941172774681128,31.65999984741211,1.2456130957957874,31.229999542236328,-0.04872754632808762
784,2010-08-24,31.5,32.09000015258789,31.420000076293945,32.060001373291016,81612.0,-0.02234640575495961,1.1612942920955645,7.000190739592149,64.20455130417724,68.19255334143578,0.16495286526152597,-1.0148205218528972,-0.46474061881641404,-1.6519641352763514,18.94259495918239,0.8000011444091797,1.6461791410310553,0.6730000495910637,-2.086001563381359,3.4320016625634864,-0.7065007568951458,2.052500856077277,-0.6203194300309107,40.43714764859329,-23.02659770635833,1.3795008064862118,8,0.17500019073486328,-1.1999998092651367,-0.49250030517578125,-1.0050010681152344,-1.4200000762939489,1,-0.033015902080233084,2.1578878682929896,32.220001220703125,-1.4791652179441586,32.200000762939446,-1.8941172774681128,31.65999984741211,-0.033015902080233084
785,2010-08-25,31.35000038146973,31.65999984741211,31.229999542236328,31.5,25466.0,-0.00476189265175464,-1.2051224367031343,0.2678558047969637,59.90991352202158,67.2728123276852,0.33444628167313084,-0.7065098326427481,-0.41214114407014435,-1.4686726104334475,19.494600505559788,0.43000030517578125,1.4573603117609366,0.3995003700256383,-2.2095970379856844,3.008597778036961,-0.905048333980023,1.7040490740312997,-0.30069425709816855,20.51280797272006,-37.085549937871384,1.3045487040056618,8,0.32499980926513317,-1.0500001907348668,-0.37500047683716176,0.024998664855949926,-1.2200012207031286,2,-0.04593303083048039,1.1612942920955645,31.5,2.1578878682929896,32.220001220703125,-1.4791652179441586,32.200000762939446,-0.04593303083048039
786,2010-08-26,31.20000076293945,31.709999084472656,31.18000030517578,31.440000534057614,36472.0,-0.004784676768901819,-2.7856962827229657,1.6000025431380158,43.145173539983375,64.92074973967013,0.40648103951403414,-0.3790473030453434,-0.354266279411533,-1.2819235528658233,19.546027845363756,0.529998779296875,1.3670397927291802,0.12450075149535778,-2.260544888973204,2.5095463919639194,-1.068022068738923,1.3170235717296386,1.7999992370605504,1.4184723353252013,-49.98417093700376,1.192522820234281,8,0.4749994277954137,-0.9000005722045863,-0.2250008583068812,0.26499843597411754,0.17000007629394887,3,-0.03493590147224079,-1.2051224367031343,31.35000038146973,1.1612942920955645,31.5,2.1578878682929896,32.220001220703125,-0.03493590147224079
787,2010-08-27,31.239999771118164,31.479999542236328,30.95000076293945,31.45000076293945,54751.0,0.0012820194615581482,2.9259379613866057,0.8750049670584534,35.90908007187248,61.3808027152067,0.3202034230727726,-0.20426924166940097,-0.4794428569744653,-1.2907946508736714,18.99761241951687,0.5299987792968786,1.2484969377694632,0.02149972915649556,-1.9980081848077518,2.041007643120743,-0.9882542278256281,1.0312536861386192,1.723600234985355,19.333267211914347,-25.07180686011614,1.0097539569821243,8,0.4350004196166992,-0.9399995803833008,-0.7649998664855957,0.22499942779540305,-0.8999996185302734,4,-0.026248389911395553,-2.7856962827229657,31.20000076293945,-1.2051224367031343,31.35000038146973,1.1612942920955645,31.5,-0.026248389911395553
788,2010-08-30,32.009998321533196,32.15999984741211,31.479999542236328,31.479999542236328,36518.0,0.024647841102960255,-1.566044797604687,-2.5237917911735677,53.409086968282395,60.04563978211531,-0.444842088337321,-0.794476593222111,-1.3216248676707991,-2.020241282671016,19.38938237459617,0.9200000762939453,1.1011580599916897,0.6514983177184988,-1.1591631876367856,2.4621598230737867,-0.2538324349591434,1.556829070396141,0.8730577148437604,87.60317029956374,44.51746886069798,0.9053307526776435,8,-0.33499813079833274,-1.7099981307983327,-1.7349982261657573,-0.5449991226196289,-1.509998321533196,0,-0.0481099371736845,2.9259379613866057,31.239999771118164,-2.7856962827229657,31.20000076293945,-1.2051224367031343,31.35000038146973,-0.0481099371736845
789,2010-08-31,31.959999084472656,32.0,31.5,31.75,50679.0,-0.0015619881187842743,2.4482649759280206,0.3962256002763916,56.08590636044659,58.81472024498527,-0.30809986960725055,-0.5315142551509844,-1.3507139673548352,-1.9252580415658187,20.496120024912166,0.509998321533196,1.0054540391683027,0.44899911880493093,-0.9633058299231649,1.8613040675330232,-0.2571533555591188,1.155151593168977,0.8457347409667975,83.4709988209109,40.49723469520919,0.7061524743640466,8,-0.18999862670898438,-1.659998893737793,-1.76749849319458,-0.49499988555908914,-2.0099983215332067,1,-0.05068832848220639,-1.566044797604687,32.009998321533196,2.9259379613866057,31.239999771118164,-2.7856962827229657,31.20000076293945,-0.05068832848220639
790,2010-09-01,32.27000045776367,32.279998779296875,31.61000061035156,31.959999084472656,60468.0,0.009699667777576026,3.060619371842763,1.476203451407811,53.76886083774831,56.79735407209149,-0.5085415629882029,-0.6570406853376909,-1.7317069037884352,-2.1928062443456184,21.55528308881067,0.669998168945316,0.8946510791764233,0.6205004692077623,-0.4674905120091708,1.7084914504246953,0.07650497859929573,1.1644959598162288,0.46150404517577925,99.24824538005053,55.13565986030649,0.543995490608466,9,-0.5,-1.9700002670288086,-2.1025004386901784,-0.8050012588501048,-1.9600009918212855,2,-0.06786490557767377,2.4482649759280206,31.959999084472656,-1.566044797604687,32.009998321533196,2.9259379613866057,31.239999771118164,-0.06786490557767377
791,2010-09-02,31.20000076293945,32.299999237060554,31.11000061035156,32.299999237060554,209298.0,-0.033157721711987054,1.1636368680598337,-3.5483664554236487,44.30642377907915,53.854424002171314,0.5468526627619035,0.5324033438429119,-0.7214504151863821,-1.086304057206572,22.914026248804745,1.189998626708995,0.8077331016886795,-0.5079992294311566,-1.3202109387078984,0.3042124798455852,-0.9141050840695293,-0.10189337479278393,1.460243590400001,18.51853944966557,-26.180819471789018,0.40610585463837157,9,0.49999999999999645,-0.9000005722045863,-1.1225008964538503,0.26499843597411754,-1.570001602172848,3,-0.03429492230794551,3.060619371842763,32.27000045776367,2.4482649759280206,31.959999084472656,-1.566044797604687,32.009998321533196,-0.03429492230794551
792,2010-09-03,30.979999542236328,31.3700008392334,30.8799991607666,31.3700008392334,124227.0,-0.00705132100395478,1.512820763621603,0.3545471254482241,42.97187924413835,50.41231951419438,0.6432411176958972,0.718352004574534,-0.5662700329844483,-0.8283139633706895,22.979758393499594,0.4900016784667969,0.698114922347866,-0.6830004692077623,-1.5527757958003292,0.18677485738480826,-1.1178881325040493,-0.24811280591147877,1.611835067487121,7.042280006823437,-38.28829348771369,0.434887663296285,9,0.6099996566772496,-0.6799993515014648,-1.1249995231628382,0.484999656677239,-1.340000152587887,4,0.012588808998055923,1.1636368680598337,31.20000076293945,3.060619371842763,32.27000045776367,2.4482649759280206,31.959999084472656,0.012588808998055923
793,2010-09-06,31.03000068664551,31.68000030517578,30.899999618530273,31.06999969482422,91707.0,0.001613981444415824,-4.199984741269145,0.10256121835155808,48.13186776334303,48.62646578743502,0.45448010013118534,0.5840977656984556,-0.6969993257681644,-0.8356580227079426,22.98677162572523,0.7800006866455078,0.5050821697855277,-0.5604993820190387,-1.3840339199300935,0.2630351558920161,-0.9722666509745643,-0.14873211306350953,1.4591237961405277,10.563487170394925,-36.70797146626073,0.41176726895552773,9,0.5599985122680664,-0.39000034332275746,-1.4250006675720215,0.1949987411498988,-0.8900012969970703,0,-0.0222365619977114,1.512820763621603,30.979999542236328,1.1636368680598337,31.20000076293945,3.060619371842763,32.27000045776367,-0.0222365619977114
794,2010-09-07,31.01000022888184,31.290000915527344,30.85000038146973,30.959999084472656,87878.0,-0.0006445522823426142,-2.2592807137761355,-1.2500596061229408,47.577101579695444,47.25615334939879,0.4443977276713511,0.5786340610338279,-0.735767870240501,-0.7819446634466267,22.669750189142615,0.44000053405761363,0.2771805438234729,-0.5454998970031717,-1.4063065592249977,0.3153067652186543,-0.9759032281140847,-0.1150965658922587,1.3825767345830364,11.034480944256678,-36.954318009923426,0.4304033311109126,9,0.5649995803833043,-0.15999984741211293,-1.4050002098083496,0.21499919891357067,-0.5799999237060582,1,-0.01644631490221149,-4.199984741269145,31.03000068664551,1.512820763621603,30.979999542236328,1.1636368680598337,31.20000076293945,-0.01644631490221149
795,2010-09-08,30.84000015258789,31.0,29.79999923706055,31.0,90447.0,-0.005482104967403867,14.000023841880603,-3.19992370780065,40.4205701186388,46.953419635916056,0.5972540264286508,0.7384520765364115,-0.5535766460172589,-0.5776005970912479,21.870712275847865,1.210000991821289,0.007906457013390877,-0.684999942779541,-1.6028806345072226,0.23288074894814415,-1.1439402886433818,-0.2260595969157002,1.429170684317377,41.60003662109355,-4.668269040290056,0.45894034586384197,9,0.20999908447266336,0.010000228881835938,-1.272500038146969,0.38499927520751953,-0.4899997711181605,2,-0.028858605228436085,-2.2592807137761355,31.01000022888184,-4.199984741269145,31.03000068664551,1.512820763621603,30.979999542236328,-0.028858605228436085
796,2010-09-09,30.5,31.1299991607666,30.309999465942386,30.989999771118164,73040.0,-0.011024648213542876,1.1298733468581854,3.0625014901175405,29.1666666666668,46.2042625908932,0.9247658784757959,1.0147011849068903,-0.19831482651262533,-0.19610295215700546,20.79055852099804,0.8199996948242152,-0.14775316880468736,-0.9515001296997063,-1.9511268571494966,0.048126597750080435,-1.4513134934245997,-0.45168676597481294,1.5222536769207977,37.23406198067886,-4.729510387834999,0.49981336372489366,9,0.549999237060554,0.6649999618530273,-1.0974998474121058,0.7249994277954102,-0.21999931335448863,3,-0.006229525706807015,14.000023841880603,30.84000015258789,-2.2592807137761355,31.01000022888184,-4.199984741269145,31.03000068664551,-0.006229525706807015
797,2010-09-10,30.399999618530273,30.90999984741211,30.29999923706055,30.29999923706055,91719.0,-0.0032787010317942844,-11.199965667856372,-0.20408250649081996,28.124989970376504,43.39491848001478,0.9980357235523734,1.062871188616434,-0.10517715179110709,-0.05077349776180995,19.647810754990456,0.610000610351559,-0.26038672273790553,-0.984000492095948,-2.076740233202891,0.1087392490109984,-1.5303703626494212,-0.4376306215424748,1.4000286144044978,31.914895775630868,-5.047475526782712,0.5463698705534725,9,0.6499996185302805,1.0,-1.2674994468688965,0.8249998092651367,0.0,4,-0.02532896274427321,1.1298733468581854,30.5,14.000023841880603,30.84000015258789,-2.2592807137761355,31.01000022888184,-0.02532896274427321
798,2010-09-13,30.709999084472656,31.03000068664551,30.5,30.70000076293945,79760.0,0.01019735098132779,-1.5853701653346408,0.09998283392782714,39.46665445963542,41.5483349354802,0.5411460190598874,0.7130332278964744,-0.3737679070985287,-0.31413908970216653,18.63067729866877,0.6300010681152379,-0.23370635074988755,-0.6255009651184089,-1.748607261179579,0.49760533094276127,-1.1870541131489958,-0.06394781708782205,0.890026248874694,61.07374646372832,23.536738191232487,0.5615531480305859,9,0.34000015258789773,0.6900005340576172,-0.7599992752075124,0.5150003433227539,-0.19999885559081676,0,-0.03484206208801943,-11.199965667856372,30.399999618530273,1.1298733468581854,30.5,14.000023841880603,30.84000015258789,-0.03484206208801943
799,2010-09-14,30.79999923706055,31.25,30.57999992370605,30.84000015258789,70850.0,0.00293064654089803,-1.791669646901721,-4.000763067529699,42.54741104597641,40.301507180838875,0.3009430638682993,0.6234964438748172,-0.4475396401466192,-0.35730696120102223,18.155850289747384,0.6700000762939489,-0.1720841494746459,-0.515500736236568,-1.662753548800989,0.631752076327853,-1.0891271425187803,0.058125670045644284,0.6200234866581198,68.96548095414752,28.06570471872385,0.5736264062822108,9,0.25000000000000355,0.600000381469723,-0.7249994277954066,0.42500019073485973,0.0,1,-0.021428567005221,-1.5853701653346408,30.709999084472656,-11.199965667856372,30.399999618530273,1.1298733468581854,30.5,-0.021428567005221
800,2010-09-15,30.5,30.989999771118164,30.45000076293945,30.79999923706055,34019.0,-0.009740235210771386,-1.7000104904774773,7.499809269502948,40.885407094740636,39.92139421591237,0.36147707579585386,0.9128016480130938,-0.12124586330432408,-0.005996290126802251,17.82204363749568,0.5399990081787145,-0.2753926652968417,-0.778999996185302,-1.9827645073272961,0.42476451495669565,-1.3808822517563009,-0.1771177406143032,0.7580203750528582,21.052694981066775,-23.815036294703287,0.6018822555709981,9,0.23999977111816406,0.6949996948242188,-0.19999980926513672,0.7249994277954102,0.7600002288818395,2,-0.002295071961449846,-1.791669646901721,30.79999923706055,-1.5853701653346408,30.709999084472656,-11.199965667856372,30.399999618530273,-0.002295071961449846
801,2010-09-16,30.540000915527344,30.770000457763672,30.399999618530273,30.65999984741211,39692.0,0.0013115054271259918,1.1764745481268724,0.3999974568620173,40.88543645726077,39.68956723959264,0.2436299839573124,0.8269912955542118,-0.1294319991900288,0.002554993789196658,16.770137126406354,0.37000083923339844,-0.39873117225245025,-0.6829991340637207,-1.9159862314530542,0.5499879633256128,-1.2994926827583875,-0.06650558536905393,0.7099990844726562,25.26331428663183,-21.891091314305132,0.6164935486946677,9,0.1999988555908203,0.654998779296875,-0.24000072479248047,0.6849985122680664,0.3999996185302699,3,-0.0062213663510733985,-1.7000104904774773,30.5,-1.791669646901721,30.79999923706055,-1.5853701653346408,30.709999084472656,-0.0062213663510733985
802,2010-09-17,30.79999923706055,30.940000534057614,30.520000457763672,30.70000076293945,116343.0,0.008513369801538495,1.2105205039401923,-0.8333280350955864,31.831855568538728,37.87845477350327,-0.049826287016031756,0.481412900057574,-0.38263011613442544,-0.21742465494699914,15.503352297173794,0.42000007629394176,-0.5398208081760281,-0.35300073623657013,-1.5090029850010787,0.8030015125279384,-0.9310018606188244,0.22500038814568413,0.30500068664550284,47.058757531219214,4.813442552720687,0.5780011243822537,9,-0.2549991607666051,0.3950004577636683,-0.32999897003174183,0.42500019073485973,-0.2999992370605504,4,-0.01688307023687663,1.1764745481268724,30.540000915527344,-1.7000104904774773,30.5,-1.791669646901721,30.79999923706055,-0.01688307023687663
803,2010-09-20,30.649999618530273,31.059999465942386,30.56999969482422,30.959999084472656,61027.0,-0.004870117605385804,-1.0851084552482753,-3.1000419623099957,30.903810190573594,36.02586684137862,0.04537300107157449,0.535201206336879,-0.22066310079540585,-0.03537690600436605,14.22363978709637,0.4899997711181676,-0.5613993923530636,-0.42450027465820384,-1.4846783271662858,0.6356777778498817,-0.9545893009122466,0.10558875159583891,-0.850000381469723,29.41175150624376,-7.304067298175369,0.530089026254042,9,-0.125,0.5450000762939453,-0.07499933242797852,0.5749998092651367,-0.5499992370605433,0,-0.008156606953066858,1.2105205039401923,30.79999923706055,1.1764745481268724,30.540000915527344,-1.7000104904774773,30.5,-0.008156606953066858
804,2010-09-21,30.459999084472656,30.989999771118164,30.32999992370605,30.86000061035156,144816.0,-0.00619903870872307,1.0000000000000107,1.2903297257720046,22.65860087104157,34.0523147027567,0.16667939494383077,0.6780569031187156,-0.01356393043162285,0.19690961472457502,13.30346058789699,0.6599998474121129,-0.5650047254876966,-0.5625007629394538,-1.6367323313439925,0.5117308054650813,-1.0996165471417214,-0.02538497873718626,-0.6347998428344681,17.80811538160092,-10.543465399016764,0.537115784202268,9,0.3150005340576172,0.7350006103515625,0.11500120162963867,0.7650003433227539,-0.7299995422363281,1,0.0016415346655302976,-1.0851084552482753,30.649999618530273,1.2105205039401923,30.79999923706055,1.1764745481268724,30.540000915527344,0.0016415346655302976
805,2010-09-22,29.90999984741211,30.459999084472656,29.899999618530273,30.459999084472656,103163.0,-0.01805644299381859,1.036364519104724,1.374992847469924,26.881711608981576,33.79843080745835,0.6379747456590117,1.1748802248498578,0.5542653745039487,0.7896193573390669,12.565302887152846,0.5599994659423828,-0.6228767646246816,-1.0404999732971199,-2.211023339860155,0.13002339326591894,-1.6257616565786392,-0.45523829001560046,-0.060104601287836346,0.8620888101102617,-27.54636235375337,0.5852616832815192,9,0.6649999618530273,1.2849998474121094,0.8225002288818359,1.3149995803833008,-0.4500007629394531,2,0.02975591421560786,1.0000000000000107,30.459999084472656,-1.0851084552482753,30.649999618530273,1.2105205039401923,30.79999923706055,0.02975591421560786
806,2010-09-23,30.11000061035156,30.459999084472656,29.95000076293945,30.209999084472656,76491.0,0.0066867523891596115,-1.4285740236148714,0.18181565970079505,34.29605075612248,34.4841042280968,0.4211200584903061,0.9370768339971747,0.362535940191119,0.6387158325559312,11.787254227031783,0.5499992370605469,-0.6776973080120925,-0.7859992027282736,-2.0079800541794945,0.4359816487229473,-1.396989628453884,-0.17500877700266315,-0.23590327983092507,18.10353615905938,-12.470261753858775,0.6109904257256097,9,0.46499919891357777,1.0849990844726598,0.9799995422363317,1.1149988174438512,-0.5900001525878871,3,0.038193277821951366,1.036364519104724,29.90999984741211,1.0000000000000107,30.459999084472656,-1.0851084552482753,30.649999618530273,0.038193277821951366
807,2010-09-24,30.420000076293945,30.54999923706055,30.1200008392334,30.18000030517578,42720.0,0.010295564917252475,-1.3888885945439233,-2.400034332799182,39.933979272210856,34.53602920727184,0.12768327287446368,0.5928931615865096,0.07328481408642773,0.37564386879400047,11.222578744765972,0.4399986267089915,-0.6795062082309364,-0.43499975204467844,-1.6633916413007626,0.7933921372114092,-1.0491956966727223,0.1791961925833654,-0.5221847030648767,44.82763156596618,11.238412767046604,0.6141959446280437,9,0.1549997329711914,0.7749996185302734,0.6700000762939453,0.8049993515014648,-0.8199996948242152,4,0.017094032099260303,-1.4285740236148714,30.11000061035156,1.036364519104724,29.90999984741211,1.0000000000000107,30.459999084472656,0.017094032099260303
808,2010-09-27,30.46999931335449,30.729999542236328,30.290000915527344,30.290000915527344,74005.0,0.0016436304054945339,-3.8889171461571883,0.7499940395298234,41.17644858881014,34.38370004536448,0.04476769254022983,0.44438962177437347,0.05729308115006404,0.3492288960834671,9.99798559030082,0.4399986267089844,-0.5998197390188302,-0.30800056457519887,-1.419009640245168,0.8030085110947702,-0.8635051024101834,0.24750397325978568,-0.548940258271152,52.29354266335794,15.19650031320434,0.555504537834985,9,0.01000022888183949,0.6550006866455114,0.620000839233402,0.7550001144409215,-1.2999992370605433,0,0.000984597549116506,-1.3888885945439233,30.420000076293945,-1.4285740236148714,30.11000061035156,1.036364519104724,29.90999984741211,0.000984597549116506
809,2010-09-28,30.34000015258789,30.59000015258789,30.13999938964844,30.59000015258789,54742.0,-0.004266464184317198,2.6000061035155966,-1.3889012514437973,41.721845102908546,34.47663760182758,0.11471778528936127,0.4709453101196175,0.21855604745137924,0.49000113316133564,8.70326107436011,0.4500007629394496,-0.5046396846397201,-0.3569997787475572,-1.3332032031601742,0.6192036456650598,-0.8451014909538657,0.13110193345875132,-0.3961622892873713,53.0121174099582,15.803708690557599,0.48810171220630877,9,0.1399993896484375,0.7099990844726634,0.6475000381469727,0.8849992752075195,-1.1700000762939453,1,-0.007910341790083653,-3.8889171461571883,30.46999931335449,-1.3888885945439233,30.420000076293945,-1.4285740236148714,30.11000061035156,-0.007910341790083653
810,2010-09-29,30.07999992370605,30.489999771118164,30.059999465942386,30.34000015258789,32878.0,-0.008569552655709578,-1.8666577657403787,1.040000915527358,42.857133589160505,34.695715060927554,0.3451744697673824,0.5886439247130077,0.5042196440289182,0.7716666014763476,7.136280333855688,0.4300003051757777,-0.5017182838834806,-0.5074999809265179,-1.1870006620041345,0.17200070015109858,-0.847250321465328,-0.1677496403877079,-0.11383882835269432,16.666585155913694,-19.69015110254489,0.3397503405388089,9,0.399999618530277,0.9699993133545028,0.9075002670288121,1.144999504089359,-0.6800003051757777,2,-0.011635651009223813,2.6000061035155966,30.34000015258789,-3.8889171461571883,30.46999931335449,-1.3888885945439233,30.420000076293945,-0.011635651009223813
811,2010-09-30,30.1299991607666,30.239999771118164,29.96999931335449,30.04999923706055,75511.0,0.001662208683090638,-1.2500059604701248,-0.30769174338845734,45.32870465090189,36.19536495896791,0.25803550643681206,0.47892756945574533,0.5122646545452447,0.7403305350079137,6.239875327209554,0.2700004577636754,-0.5223598662923052,-0.4040006637573228,-1.0480144004214011,0.24001307290675555,-0.726007532089362,-0.08199379542528362,0.9300003051757848,21.0526051613846,-15.210586197111414,0.32200686833203845,9,0.35000038146972656,0.9200000762939524,0.8575010299682617,1.0950002670288086,2.2700023651123047,3,-0.022236976268037112,-1.8666577657403787,30.07999992370605,2.6000061035155966,30.34000015258789,-3.8889171461571883,30.46999931335449,-0.022236976268037112
812,2010-10-01,31.3700008392334,31.54999923706055,30.10000038146973,30.190000534057614,475443.0,0.04115505187538959,-1.132350301248763,14.750017881411186,58.638771427102014,39.27702731858217,-0.9975070114904696,-0.7698275552260512,-0.6695612892276799,-0.4715322354712086,5.995407387305854,1.4499988555908203,-0.48171861979985664,0.8165009498596199,0.09649262540191117,1.5365092743173285,0.4564967876307655,1.1765051120884742,-1.4000015258789098,88.60769578995003,53.19093254811857,0.3600041622288535,10,-0.6450014114379883,-0.32000160217284446,-0.38250064849853516,-0.14500141143798828,0.6999988555908203,4,-0.05897355218288658,-1.2500059604701248,30.1299991607666,-1.8666577657403787,30.07999992370605,2.6000061035155966,30.34000015258789,-0.05897355218288658
813,2010-10-04,30.34000015258789,31.649999618530273,30.25,31.3700008392334,210072.0,-0.03283393876602392,-1.3140470594540574,-0.872881712087412,45.16807513994573,41.77808001512708,-0.017996684272812757,0.21695283997901527,0.3930164775767757,0.5745167737703696,5.469833347718132,1.3999996185302734,-0.4673999862209257,-0.17899971008300852,-0.8683443310363117,0.5103449108702947,-0.5236720205596583,0.1656726003936413,-0.370000839233402,22.023855477495726,-8.771275736811955,0.3446723104766514,10,0.4349994659423828,0.7099990844726634,0.6475000381469727,0.8849992752075195,1.289999008178711,0,-0.024390236235876883,-1.132350301248763,31.3700008392334,-1.2500059604701248,30.1299991607666,-1.8666577657403787,30.07999992370605,-0.024390236235876883
814,2010-10-05,30.5,30.78000068664551,30.270000457763672,30.5,87356.0,0.005273561193389176,-1.2173967127195684,-0.0,50.000000000000014,44.34677872524024,-0.1919067347832808,0.0176931514851546,0.2829540055425781,0.42431369220827264,4.9862688438619465,0.5100002288818395,-0.43802420186470314,0.006500148773191938,-0.6429458749255836,0.6559461724719675,-0.3182228630761976,0.3312231606225815,-0.46280067443847983,31.547654188673217,-0.4600084179283108,0.32472301184938834,10,0.3000001907348633,0.549999237060554,0.4875001907348633,0.4499998092651438,1.2199993133544886,1,-0.04360655487560838,-1.3140470594540574,30.34000015258789,-1.132350301248763,31.3700008392334,-1.2500059604701248,30.1299991607666,-0.04360655487560838
815,2010-10-06,29.95000076293945,30.51000022888184,29.809999465942386,30.5,152619.0,-0.018032761870837688,1.4561443428678202,-100.0,44.2495081045629,45.45271843062251,0.4071829832128664,0.5244879217201444,0.8846215612906043,0.9862800929485971,5.526808452293268,0.7000007629394531,-0.40602025497401684,-0.4989991188049352,-1.1700830038294967,0.17208476621962632,-0.8345410613172142,-0.16345717629265621,1.6999988555908239,7.608765510163515,-24.20887724098728,0.3355419425122805,10,0.7799987792968786,1.0999984741211044,1.084999561309818,0.8350000381469762,2.2000007629394567,2,-0.02604342793909664,-1.2173967127195684,30.5,-1.3140470594540574,30.34000015258789,-1.132350301248763,31.3700008392334,-0.02604342793909664
816,2010-10-07,30.309999465942386,30.45000076293945,29.90999984741211,29.95000076293945,165077.0,0.012019989777376061,-1.4545466367848916,-0.6545440043279621,45.315487641432895,46.05066380498051,0.08776724815357895,0.15760553264885147,0.5873424563077236,0.6403037463886285,5.950204686075949,0.5400009155273402,-0.31984919810189183,-0.12950038909911754,-0.8029197238374621,0.543918945639227,-0.46621005646828806,0.20720927827005298,1.3032001495361278,27.173910789994764,-2.603645165936978,0.33670966736917224,10,0.42000007629394176,0.7399997711181676,0.7250008583068812,0.42500019073486683,2.1900005340576136,3,-0.03002309018298166,1.4561443428678202,29.95000076293945,-1.2173967127195684,30.5,-1.3140470594540574,30.34000015258789,-0.03002309018298166
817,2010-10-08,29.6299991607666,30.40999984741211,29.32999992370605,30.06999969482422,210461.0,-0.022434850450586907,-1.0769249109138885,-1.2222281091219036,41.14582677957999,46.047261381732724,0.7195941635479741,0.818949536419332,1.3337700251923792,1.335783754998321,6.1552989963031495,1.0799999237060582,-0.2375640832568422,-0.7710006713867195,-1.5357752404415308,-0.006226102331908123,-1.153387955914127,-0.388613386859312,1.9471364517211889,12.931003298398288,-16.194999307095582,0.382387284527406,10,0.8600006103515625,0.8750009536743164,1.370001316070553,1.1050004959106516,2.8299999237060547,4,0.09348641389028778,-1.4545466367848916,30.309999465942386,1.4561443428678202,29.95000076293945,-1.2173967127195684,30.5,0.09348641389028778
818,2010-10-11,29.63999938964844,29.920000076293945,29.149999618530273,29.82999992370605,91294.0,0.00033750351552752633,3.16215519596674,0.43181887145784664,42.65232987161972,46.15064857825618,0.6475765859990759,0.7638399452161586,1.3649253777783592,1.3462686658348417,6.3192402323601184,0.7700004577636719,-0.19293153047821932,-0.7075004577636683,-1.5288698970743297,0.1138689815469931,-1.1181851774189973,-0.2968157381083394,1.8472507952880797,30.061315952679212,-0.475820667030586,0.41068471965533043,10,0.7600002288818324,0.7750005722045863,1.3050003051757777,0.8100004196167028,2.2800006866455043,0,0.08198381765231888,-1.0769249109138885,29.6299991607666,-1.4545466367848916,30.309999465942386,1.4561443428678202,29.95000076293945,0.08198381765231888
819,2010-10-12,30.13999938964844,30.20000076293945,29.43000030517578,29.68000030517578,78770.0,0.016869096163835362,1.6551656099550334,-2.4210410078804485,52.07956232375131,47.175362882099606,0.1298813995301593,0.2233083189261329,0.9224108936006452,0.8716256464505392,6.122979866449085,0.7700004577636683,-0.174963205557102,-0.17450046539306285,-0.9720094282359355,0.6230084974498098,-0.573254946814501,0.22425401602837525,1.2070157613037047,72.79406814841417,36.91270853077732,0.3987544814214368,10,0.2600002288818324,0.2600002288818324,0.975000381469723,0.31000041961670277,2.9599990844726456,1,0.04943595890150876,3.16215519596674,29.63999938964844,-1.0769249109138885,29.6299991607666,-1.4545466367848916,30.309999465942386,0.04943595890150876
820,2010-10-13,30.43000030517578,30.79999923706055,29.95000076293945,30.020000457763672,110725.0,0.009621795666888477,-2.09090782985038,0.8913057900585405,52.84697291496552,48.01072602255112,-0.11761984298797046,-0.07610776966653532,0.6754301783106982,0.6103625276120326,6.386658681338345,0.8499984741211009,-0.15844857847906724,0.11900043487548828,-0.6756901894634133,0.9136910592143899,-0.27834487729396074,0.5163457470449373,0.7851939138310513,77.57581712568258,37.81622195248745,0.39734531216945074,10,-0.030000686645507812,-0.030000686645507812,0.7824997901916539,0.019999504089362574,2.5699996948242188,2,0.04239234292611216,1.6551656099550334,30.13999938964844,3.16215519596674,29.63999938964844,-1.0769249109138885,29.6299991607666,0.04239234292611216
821,2010-10-14,30.35000038146973,30.709999084472656,30.29999923706055,30.479999542236328,51471.0,-0.002628982021155135,-2.565193594666171,-0.31707124182397556,49.35065210806285,46.9787127648801,-0.0034988359661802804,-0.011670396960614227,0.781321559168159,0.6989678682381886,6.734890262202649,0.4099998474121058,-0.13642592640799123,0.048500537872318006,-0.7391752164122707,0.8361762921569067,-0.34533733926997456,0.4423384150146106,0.7412821615085079,72.72733578013472,32.22046772402641,0.39383787714229357,10,0.04999923706054332,0.04999923706054332,0.5999994277954102,-0.02500057220458629,2.800001144409176,3,0.05930810944925624,-2.09090782985038,30.43000030517578,1.6551656099550334,30.13999938964844,3.16215519596674,29.63999938964844,0.05930810944925624
822,2010-10-15,30.28000068664551,30.54999923706055,30.06999969482422,30.290000915527344,41918.0,-0.002306414956981584,-1.23254452305442,0.07692533415494052,48.24400524891084,47.32048277698733,-0.1166417797832402,0.018313823709924293,0.8172930294906173,0.7785306697437662,6.7441167221845495,0.4799995422363317,-0.09980428838982291,0.004500770568849788,-0.7474087760364476,0.7564103171741472,-0.3714540027337989,0.3804555438714985,0.6948048808658491,68.48492905239438,28.251662234498156,0.3759547733026482,10,-0.3050012588501012,0.11999893188476207,0.8274989128112793,0.019999504089351916,2.600000381469723,4,0.07331569560807782,-2.565193594666171,30.35000038146973,-2.09090782985038,30.43000030517578,1.6551656099550334,30.13999938964844,0.07331569560807782
823,2010-10-18,30.399999618530273,30.54999923706055,30.03000068664551,30.3700008392334,57748.0,0.00396297652455746,2.1515253100904452,-2.999809269503259,50.555550649823125,47.38221062696768,-0.25393916656235405,-0.1279340392289683,0.6446159179446767,0.6526032200170135,6.571591900674079,0.5199985504150391,-0.07054234261489611,0.1369997024536147,-0.5967897393928041,0.8707891443000335,-0.2298950184695947,0.5038944233768241,0.4653175920422221,70.80292478914714,30.856522177199082,0.3668947209232088,10,-0.4250001907348633,0.0,0.8249998092651403,-0.09999942779541016,1.760000228881836,0,0.06776314117736737,-1.23254452305442,30.28000068664551,-2.565193594666171,30.35000038146973,-2.09090782985038,30.43000030517578,0.06776314117736737
824,2010-10-19,30.51000022888184,30.899999618530273,30.25,30.25,76626.0,0.0036184411753912293,-3.9999926640501777,8.667026958291064,54.09524100167417,48.47618094886893,-0.4049576946888358,-0.24664209040536633,0.5069524486890451,0.5386905983437309,6.939107698512393,0.6499996185302734,-0.1937866051913062,0.24450025558472177,-0.4924491413840606,0.9814496525535041,-0.12397444289966941,0.612974954069113,-1.360000610351566,58.947383214910786,15.392973538039065,0.36847469848439107,10,-0.48500061035156605,-0.11000061035156605,0.7149991989135742,-0.2100000381469762,1.7100009918212855,1,0.046214350600933374,2.1515253100904452,30.399999618530273,-1.23254452305442,30.28000068664551,-2.565193594666171,30.35000038146973,0.046214350600933374
825,2010-10-20,30.79999923706055,30.85000038146973,30.56999969482422,30.56999969482422,33749.0,0.00950504772216254,-1.4347934254391366,0.8846128452481401,56.10200459222867,49.674682832290685,-0.6277156427278001,-0.4917585814649037,0.20047185256836286,0.23572820255471427,7.351087158765733,0.3400001525878906,-0.16890866105425317,0.4899992942810094,-0.2638543342341144,1.2438529227961332,0.1130724800234475,0.8669261085385713,-1.6149996185302768,88.50568916756224,40.36564039530932,0.37692681425756175,10,-0.774999618530277,-0.399999618530277,0.4250001907348633,-0.49999904632568715,1.580001831054684,2,0.0746753017543269,-3.9999926640501777,30.51000022888184,2.1515253100904452,30.399999618530273,-1.23254452305442,30.28000068664551,0.0746753017543269
826,2010-10-21,31.26000022888184,31.29999923706055,30.6200008392334,30.8700008392334,160416.0,0.01493509750700861,1.8936261738374969,1.6956528950292629,48.83226505590845,50.52873152966052,-1.049112896958352,-0.9077266642486315,-0.28776896235973126,-0.23437355013793493,8.001523158550928,0.679998397827152,-0.1725700611994725,0.8925003051757834,0.034623059962186176,1.7503775503893806,0.46356168256898655,1.3214389277825802,-2.0407006103515677,96.85046820205903,51.6056715688063,0.42893862260679827,10,-1.0350008010864293,-0.860000610351566,-0.2925004959106481,-0.9600000381469762,1.1400012969970668,3,0.05566218037038073,-1.4347934254391366,30.79999923706055,-3.9999926640501777,30.51000022888184,2.1515253100904452,30.399999618530273,0.05566218037038073
827,2010-10-22,30.940000534057614,31.149999618530273,30.709999084472656,31.04999923706055,92047.0,-0.010236714410787884,1.8387180134006855,-0.2820483978246567,57.50000834465416,52.178473582219894,-0.5852980078156271,-0.5763206449286002,0.006782561474121707,0.07627647278210858,8.829061196930393,0.5500011444091832,-0.10287340610963369,0.5465005874633739,-0.3487805099803225,1.4417816849070704,0.09886003874152749,0.9941411361852204,-1.6374729307861315,71.65361307811821,22.50193913194667,0.44764054872184805,10,-0.5750007629394496,-0.5400009155273402,0.02749919891357777,-0.6400003433227504,0.19999885559082742,4,0.07142860225191683,1.8936261738374969,31.26000022888184,-1.4347934254391366,30.79999923706055,-3.9999926640501777,30.51000022888184,0.07142860225191683
828,2010-10-25,30.5,31.190000534057614,30.43000030517578,31.190000534057614,117860.0,-0.014221090060204666,1.2028975091151968,6.272806089715364,49.99999999999999,51.947411101803084,-0.011708692852309355,-0.14119651307621695,0.41795403837362954,0.508744646185292,9.54311533563973,0.7600002288818324,-0.07296010704019551,0.10500001907348633,-0.7909210609260384,1.000921099073011,-0.34296052092627605,0.5529605590732487,-1.117573531376955,23.809541109750658,-26.430079172883577,0.4479605399997625,10,0.125,-0.10000038146972656,0.36999988555908203,-0.19999980926513672,-0.6000003814697266,0,0.0780328219054176,1.8387180134006855,30.940000534057614,1.8936261738374969,31.26000022888184,-1.4347934254391366,30.79999923706055,0.0780328219054176
829,2010-10-26,30.10000038146973,30.60000038146973,30.06999969482422,30.60000038146973,58554.0,-0.013114741591156442,1.1200027465820455,0.7246371202927954,51.81597638027652,51.83285593128208,0.42691506426953296,0.2528655740629553,0.7993563638939705,0.8988094557799577,10.081167429375382,0.5300006866455114,0.03615715829585753,-0.2829996109008768,-1.1884014176720328,0.6224021958702792,-0.735700514286453,0.16970129248469945,-0.6408710021091863,2.4390811228242755,-50.99570532278425,0.452700903385578,10,0.5649995803833008,0.2999992370605433,0.759999275207516,0.19999980926513317,-0.3000011444091797,1,0.06843851959585234,1.2028975091151968,30.5,1.8387180134006855,30.940000534057614,1.8936261738374969,31.26000022888184,0.06843851959585234
830,2010-10-27,29.729999542236328,30.170000076293945,29.54999923706055,30.10000038146973,120262.0,-0.012292386529708543,1.4313747489593596,0.740001678466804,42.99517219805272,51.12669149683652,0.7679351795149927,0.6274716185345071,1.1451099338637505,1.2505555555360175,10.533638834995381,0.6200008392333949,0.13136012064571645,-0.635500431060791,-1.5783181098702812,0.3073172477486992,-1.106909270465536,-0.16409159165604592,-0.19723536856778523,10.285731724330153,-44.551214806125124,0.47140883940474576,10,0.6949996948242223,0.6700000762939453,1.255000114440918,0.5700006484985352,1.1300010681152308,2,0.08375384180310341,1.1200027465820455,30.10000038146973,1.2028975091151968,30.5,1.8387180134006855,30.940000534057614,0.08375384180310341
831,2010-10-28,29.459999084472656,29.79999923706055,29.34000015258789,29.75,187632.0,-0.009081751157785645,1.3589733557650678,0.7837844804033185,47.72117948757284,51.06859974557673,1.0039930244149424,0.8903525490590809,1.3733634513779762,1.4955961010350123,10.969398528618457,0.4599990844726598,0.12111229302155735,-0.8720008850097649,-1.8943125900100029,0.15031081999047302,-1.383156737509882,-0.3608450325096477,1.8400001525878942,6.48642741302751,-51.43505762625084,0.5111558525001186,10,0.8600006103515625,0.9400005340576172,1.4250006675720215,0.840001106262207,0.6400012969970739,3,0.0991175177999788,1.4313747489593596,29.729999542236328,1.1200027465820455,30.10000038146973,1.2028975091151968,30.5,0.0991175177999788
832,2010-10-29,29.520000457763672,30.0,29.190000534057614,30.0,115690.0,0.002036706556540313,2.3750009934117084,1.655165609955013,48.41271363046907,50.830506743426284,0.9217837908636355,0.7216466666573709,1.2540431206564406,1.3880569701748442,10.184839696584831,0.8099994659423864,0.08284902627293533,-0.7194994926452623,-1.679225126268932,0.24022614097840744,-1.199362309457097,-0.2396366758334274,1.7407987976074253,16.499996185302912,-43.08895596724151,0.4798628168118345,10,0.7249994277954102,0.8799991607666016,1.3649992942810059,0.7799997329711914,0.7600002288818395,4,0.0975610102796527,1.3589733557650678,29.459999084472656,1.4313747489593596,29.729999542236328,1.1200027465820455,30.10000038146973,0.0975610102796527
833,2010-11-01,29.60000038146973,29.75,29.440000534057614,29.5,69758.0,0.0027100244737638945,-1.8181857589970196,-0.20833432674503438,41.96430649480106,49.482625131551494,0.8005571939123577,0.6148910745383738,1.1137860440421932,1.2646533037168872,9.240199146046605,0.30999946594238637,0.07378869122954157,-0.6024995803832986,-1.6021392587501815,0.3971400979835842,-1.10231941956674,-0.10267974119985723,1.5779669250488269,29.078006509335548,-27.64921236858962,0.4998198391834417,11,0.6449995040893519,0.7999992370605433,1.2849993705749476,0.6999998092651332,0.7700004577636683,0,0.052026992849053544,2.3750009934117084,29.520000457763672,1.3589733557650678,29.459999084472656,1.4313747489593596,29.729999542236328,0.052026992849053544
834,2010-11-02,29.170000076293945,29.60000038146973,29.15999984741211,29.60000038146973,103976.0,-0.014527037149802746,1.0465126594630867,-4.299986648610385,32.000006539477496,46.80462534791248,1.1404160680646989,0.990948710038829,1.500501525779427,1.6404849232099643,8.396341131867862,0.44000053405762074,0.06471639617186042,-0.96599988937378,-2.0552470762747106,0.12324729752715058,-1.510623482824247,-0.42137629592331294,1.9284485593261742,0.9901214470918605,-50.90638828676537,0.5446235934504655,11,1.0599994659423828,1.2299995422363281,1.6324996948242188,1.130000114440918,3.0300006866455007,1,0.02502569558885903,-1.8181857589970196,29.60000038146973,2.3750009934117084,29.520000457763672,1.3589733557650678,29.459999084472656,0.02502569558885903
835,2010-11-03,29.170000076293945,29.440000534057614,28.95000076293945,29.25,104933.0,0.0,1.130429193981117,0.1860462021610673,32.74854355612119,45.017545181269455,0.9888762059125291,0.9797490793317465,1.4611599389152659,1.5773037369998093,8.422665428522384,0.48999977111816406,0.027403788581793265,-0.9269998550415046,-2.0971390587812557,0.2431393486982465,-1.5120694569113802,-0.34193025317162906,1.8121416320336934,20.95233078172313,-27.13979489475344,0.5850696018698748,11,0.9000005722045863,1.130000114440918,1.5949993133544957,1.130000114440918,2.6900005340576136,2,0.02159750288374518,1.0465126594630867,29.170000076293945,-1.8181857589970196,29.60000038146973,2.3750009934117084,29.520000457763672,0.02159750288374518
836,2010-11-04,29.399999618530273,29.90999984741211,28.920000076293945,29.13999938964844,87380.0,0.007884797450626202,-1.8285753989771145,-3.2500059604701175,37.70948857509408,42.81859854020722,0.5222045589499338,0.7147233274825417,1.1985159621608474,1.2892897989411303,8.155617124901799,0.9899997711181641,-0.04130376490641652,-0.6515003204345717,-1.8570015692980846,0.5540009284289411,-1.2542509448663282,-0.04874969600281531,1.4195708141663097,44.44440519858503,-1.0240430823318434,0.6027506244317561,11,0.6550006866455078,0.8850002288818359,1.3649997711181676,0.9000005722045898,3.6299991607666016,3,0.049659898325341345,1.130429193981117,29.170000076293945,1.0465126594630867,29.170000076293945,-1.8181857589970196,29.60000038146973,0.049659898325341345
837,2010-11-05,32.400001525878906,32.400001525878906,29.399999618530273,29.399999618530273,798807.0,0.10204088252633126,1.0,11.538458716942534,65.47987940605323,44.538585140879796,-2.5132073664798966,-2.178826222326265,-1.8012326378276953,-1.7477191812282484,9.387073875691133,3.000001907348633,-0.0779719499029845,2.2100014686584473,0.6300608213798853,3.7899421159370092,1.4200311450191663,2.9999717922977283,-3.480001449584961,100.0,55.35117005216627,0.7899703236392811,11,-1.7400007247924805,-1.7400007247924805,-1.6350021362304652,-2.100001335144043,1.5799980163574219,4,-0.07098768629909147,-1.8285753989771145,29.399999618530273,1.130429193981117,29.170000076293945,1.0465126594630867,29.170000076293945,-0.07098768629909147
838,2010-11-08,32.06999969482422,32.389999389648445,31.32999992370605,31.989999771118164,519277.0,-0.01018524121954456,1.9444457689933408,0.026666624281168443,61.6766321735731,45.634213562357196,-2.1647246615383544,-1.7470107664304493,-1.499630079387373,-1.4541449790126286,10.420870925067913,1.0700016021728551,-0.11136193203936884,1.7584996223449707,-0.006282276288580135,3.523281520978525,0.8761086730281953,2.640890571661746,-3.1499996185302734,90.51719271283508,45.70754451208293,0.8823909493167765,11,-1.409998893737793,-1.409998893737793,-1.1825003623962367,-1.7699995040893555,1.779998779296868,0,-0.05581537340855025,1.0,32.400001525878906,-1.8285753989771145,29.399999618530273,1.130429193981117,29.170000076293945,-0.05581537340855025
839,2010-11-09,31.6299991607666,31.95000076293945,31.45000076293945,31.81999969482422,175892.0,-0.013720004310714962,1.222209035692674,-2.375008940705243,56.076127421918144,47.08765303167557,-1.6593707290413136,-1.2539504093376124,-1.0921153226137825,-1.0558955116797009,11.809368277208508,0.6199989318847692,-0.18004254572844403,1.2439990997314467,-0.6136555821892316,3.1016537816521215,0.3151717587711076,2.172826440691786,-2.6403990554809553,77.87350447212779,36.99695256849697,0.9288273409603378,11,-0.9699983596801758,-0.9699983596801758,-0.7174997329711879,-1.3299989700317383,1.5700016021728445,1,-0.03983554710605519,1.9444457689933408,32.06999969482422,1.0,32.400001525878906,-1.8285753989771145,29.399999618530273,-0.03983554710605519
840,2010-11-10,31.71999931335449,32.0,31.309999465942386,31.8700008392334,112223.0,0.0028454048364161544,2.365857516352014,0.789479496059849,53.56036073062591,47.736450947570354,-1.6063261067702683,-1.3094900967006744,-1.2242190290167727,-1.1845135132413525,12.355680516829553,0.6900005340576136,-0.1784363500270345,1.2694993019103968,-0.6818078156604521,3.2208064194812422,0.29384574312497236,2.2451528606958213,-2.6621911796569755,80.45971467610975,44.735866234521936,0.975653558785423,11,-1.0599985122680629,-1.0599985122680629,-0.79499959945678,-1.4199991226196254,1.5799999237060653,2,0.01513245460200463,1.222209035692674,31.6299991607666,1.9444457689933408,32.06999969482422,1.0,32.400001525878906,0.01513245460200463
841,2010-11-11,32.150001525878906,32.189998626708984,31.8700008392334,31.88999938964844,132839.0,0.013556186060299957,-1.1333240084940808,-1.7333299425257478,59.20851820121893,48.935984788764785,-1.8043726422960518,-1.6840696016133947,-1.6577016504120863,-1.6385708323687176,12.99322752725617,0.46999931335449574,-0.1420060451471059,1.609501457214357,-0.48320781595737117,3.7022107303860885,0.5631468206284929,2.655856093800221,-3.0253495243377664,91.66667196485395,57.98901273458121,1.0463546365858656,11,-1.4900007247924805,-1.4900007247924805,-1.2600021362304652,-1.850001335144043,0.39999771118164773,3,-0.009020245778026292,2.365857516352014,31.71999931335449,1.222209035692674,31.6299991607666,1.9444457689933408,32.06999969482422,-0.009020245778026292
842,2010-11-12,32.5,32.5,31.5,32.060001373291016,135055.0,0.010886421695481596,3.545468732389482,1.6922885061181603,65.43208168623559,51.54351536559085,-1.8854829590577395,-1.9596984749424635,-2.0000928970524114,-2.011472040890812,13.830237604378274,1.0,-0.013914870666877022,1.848499965667724,-0.41459817579078617,4.111598107126234,0.7169508949384671,2.9800490363969807,-3.3098410079721035,100.0,62.385946653905314,1.1315490707292555,11,-1.7899999618530273,-1.7899999618530273,-1.610000610351559,-2.1999998092651367,1.0,4,0.016307654747596212,-1.1333240084940808,32.150001525878906,2.365857516352014,31.71999931335449,1.222209035692674,31.6299991607666,0.016307654747596212
843,2010-11-15,32.459999084472656,32.59000015258789,32.200000762939446,32.439998626708984,43784.0,-0.0012307974008413103,1.785684118745027,0.04545572769912348,69.28100847491164,55.68584891397242,-1.5613165464648802,-1.8524296156696316,-1.9544046565745532,-2.002343555610615,14.81111093287551,0.3899993896484446,0.12383875955708135,1.7054990768432603,-0.6928731411027513,4.103871294789272,0.5063129678702545,2.904685185816266,-3.137446452125875,89.84367200177618,45.806469582292735,1.199186108973005,11,-1.7049989700317383,-1.7049989700317383,-1.9624991416931152,-2.159998893737793,1.1399993896484304,0,0.04682687925554396,3.545468732389482,32.5,-1.1333240084940808,32.150001525878906,2.365857516352014,31.71999931335449,0.04682687925554396
844,2010-11-16,31.920000076293945,32.779998779296875,31.86000061035156,32.540000915527344,114348.0,-0.016635829433434002,-1.4864823067584456,-30.99933244325768,67.40857093040003,59.536963066670076,-0.6595677325226887,-1.2663048991945445,-1.4142311256000966,-1.4848548126325234,15.142461010972303,0.919998168945316,0.2579183431180745,1.095000076293946,-1.3554393878317441,3.545439540419636,-0.13021965576889727,2.3202198083567893,-2.401400592732699,41.496659543299934,-6.528567935658792,1.2252197320628446,11,-1.0700006484985352,-1.0700006484985352,-1.512500286102295,-1.619999885559082,1.5599994659423828,1,0.060463608809966596,1.785684118745027,32.459999084472656,3.545468732389482,32.5,-1.1333240084940808,32.150001525878906,0.060463608809966596
845,2010-11-17,33.09999847412109,33.150001525878906,31.809999465942386,31.809999465942386,127754.0,0.03696736826462255,-1.077524170857175,-2.080640745218543,75.27775746805983,63.71121516588849,-1.3672515348040228,-2.387570208895987,-2.574859268824902,-2.6440059108659,15.632308263237837,1.3400020599365199,0.4599824777326198,2.1599985122680607,-0.49300763327875785,4.813004657814876,0.833495439494655,3.4865015850414665,-3.3204870469009897,96.96951481719482,41.88512344209341,1.3265030727734075,11,-1.8249979019164968,-2.064997673034661,-2.699998855590813,-2.4599981307983327,0.04000091552735796,2,0.0030212173241199736,-1.4864823067584456,31.920000076293945,1.785684118745027,32.459999084472656,3.545468732389482,32.5,0.0030212173241199736
846,2010-11-18,33.0,33.61999893188477,32.799999237060554,33.060001373291016,128545.0,-0.0030211020764628893,-2.565193594666202,-0.04651272823513969,74.03314043825806,64.66157750280014,-0.7854933096559051,-2.266748932311888,-2.445292260326063,-2.5201768604285064,15.693329013561305,0.8199996948242188,0.7631781799185156,1.9730000495910645,-0.8338493797630377,4.77984947894517,0.5695753349140134,3.3764247642681156,-2.8834395629140204,70.75475262935316,10.34398359757342,1.4034247146770524,11,-0.5350008010864187,-1.730000495910641,-2.6000003814697266,-2.1499996185302734,-0.04999923706055398,3,0.009090885971531959,-1.077524170857175,33.09999847412109,-1.4864823067584456,31.920000076293945,1.785684118745027,32.459999084472656,0.009090885971531959
847,2010-11-19,33.150001525878906,33.389999389648445,32.549999237060554,32.799999237060554,123270.0,0.004545500784209233,1.0241015906865665,-5.833237968084312,74.28180267587065,66.06215200305542,-0.9140403833053412,-2.3638914991850513,-2.560148777457865,-2.6557719414387506,15.613214339334613,0.8400001525878906,1.097679254427696,2.012501525878907,-0.9496377877136695,4.974640839471483,0.531431869082617,3.493571182675197,-2.6130284694170705,74.0332848241389,9.260123276891534,1.481069656796289,11,-0.6850023269653249,-1.8800020217895472,-2.750001907348633,-2.3000011444091797,-0.720001220703125,4,-0.018099615722489637,-2.565193594666202,33.0,-1.077524170857175,33.09999847412109,-1.4864823067584456,31.920000076293945,-0.018099615722489637
848,2010-11-22,32.880001068115234,33.139999389648445,32.75,33.139999389648445,39350.0,-0.008144809814047638,2.000014672007168,-0.7428474894006959,75.94405042227083,68.2696990030946,-0.5778222883927597,-2.009471807827822,-2.2674098642330236,-2.3505944942443406,16.072561107692522,0.40000152587890625,1.4238918564879413,1.623501014709472,-1.4208885691002067,4.667890598519147,0.10130622280463086,3.1456958066143095,-1.9730649066026444,59.11612806005695,-13.15818692904746,1.5221947919048382,11,-0.41500186920165305,-1.6100015640258754,-2.6925015449523926,-1.8050012588500977,-0.5400009155273438,0,0.0188564145907526,1.0241015906865665,33.150001525878906,-2.565193594666202,33.0,-1.077524170857175,33.09999847412109,0.0188564145907526
849,2010-11-23,32.15999984741211,32.61999893188477,32.139999389648445,32.52000045776367,54105.0,-0.02189784663362837,-1.399988555951944,1.384626670774791,68.9961753683641,69.98478951839884,0.2517387950981558,-1.188144394681764,-1.535469265283247,-1.6126583397030458,16.864623677695786,0.7400016784667898,1.34451854002252,0.8004998207092271,-2.2184265552741707,3.819426196692625,-0.7089633672824718,2.309963008700926,-0.9274961534548574,19.337043355838414,-56.97420028179768,1.5094631879916993,11,0.39999961853027344,-0.8900003433227504,-1.9725003242492676,-1.0850000381469727,0.049999237060546875,1,0.04477607691359653,2.000014672007168,32.880001068115234,1.0241015906865665,33.150001525878906,-2.565193594666202,33.0,0.04477607691359653
850,2010-11-24,32.220001220703125,32.52000045776367,31.809999465942386,32.09000015258789,83040.0,0.001865714352478287,-1.0579666076957208,-0.36111346585851734,68.31168329320064,70.99625230639681,0.30186584861995414,-1.1088897119772838,-1.5729165232780389,-1.647647266566942,17.49140320095789,0.7100009918212855,1.3165831752680575,0.7360011100769057,-2.204327846106125,3.67633006625994,-0.7341633680146131,2.206165588168421,-0.7009980981945709,22.652037333462356,-55.30702658348598,1.4701644780915164,11,0.3399982452392578,-0.950001716613766,-2.0075016021728516,-1.1450014114379883,-0.6700019836425746,2,0.0391060916758621,-1.399988555951944,32.15999984741211,2.000014672007168,32.880001068115234,1.0241015906865665,33.150001525878906,0.0391060916758621
851,2010-11-25,32.380001068115234,32.540000915527344,31.959999084472656,32.389999389648445,27574.0,0.00496585479051137,2.7419307204823724,-0.07690953373050449,49.79423416097537,69.25871369247902,0.19883171448844195,-1.095058063020872,-1.7093275725475046,-1.7792149538728737,17.854773895676328,0.5800018310546875,1.3745155329666687,0.7500008583068833,-2.053988977357797,3.553990693971567,-0.6519940595254567,2.1519957761392234,-0.6088784484815335,36.07605251244876,-37.480007877048486,1.4019949178323414,11,0.33499813079834695,-1.1100015640258754,-2.167501449584961,-1.3050012588500977,-0.12000274658203836,3,0.023471225956245734,-1.0579666076957208,32.220001220703125,-1.399988555951944,32.15999984741211,2.000014672007168,32.880001068115234,0.023471225956245734
852,2010-11-26,32.400001525878906,32.650001525878906,32.11999893188477,32.439998626708984,78877.0,0.0006176793423076088,1.3043445810907999,4.000381533762895,53.626391315575034,67.51931178588607,0.18232854891470396,-0.9362344785759404,-1.7134022805593787,-1.7845890535566014,18.62855090525945,0.5300025939941335,1.4569716988031516,0.6260012626647935,-2.012670173710596,3.2646726990401866,-0.6933344555229013,1.9453369808524883,-0.5900020599365199,44.361059682806086,-25.93214329251738,1.3193357181876963,11,0.3149976730346751,-1.1300020217895472,-2.0875020027160645,-1.5300016403198242,0.8999977111816477,4,0.016975284295009718,2.7419307204823724,32.380001068115234,-1.0579666076957208,32.220001220703125,-1.399988555951944,32.15999984741211,0.016975284295009718
853,2010-11-29,31.13999938964844,32.549999237060554,31.11000061035156,32.549999237060554,116045.0,-0.038888952990451586,1.0425514646004324,35.25255126371015,45.437622472454485,65.07809529055879,1.380580533503906,0.4691074292137216,-0.4469516991579461,-0.5137858034559564,19.49673313551419,1.439998626708995,1.43380759008015,-0.7110008239746044,-3.1660446024685562,1.744042954519351,-1.9385227132215839,0.5165210652723715,2.4799995422363317,1.947971523550006,-64.60271268143282,1.2275218892469772,11,1.225000381469723,0.13000011444091797,-0.7574996948242223,-0.269999504089359,3.610000610351559,0,0.04142584909478719,1.3043445810907999,32.400001525878906,2.7419307204823724,32.380001068115234,-1.0579666076957208,32.220001220703125,0.04142584909478719
854,2010-11-30,29.899999618530273,31.20000076293945,29.86000061035156,31.15999984741211,282053.0,-0.03982016041819092,-1.0000028467927216,0.8936172803099351,36.042956271428416,60.71867293537751,2.5746634121740044,1.862070364208602,0.7913457866491669,0.7334269601521086,20.41365640778292,1.3400001525878906,1.2989851267317931,-1.9875005722045884,-4.291793426497442,0.3167922820882687,-3.139646999351015,-0.8353541450581616,3.6697993469238384,1.433655736673984,-60.740391331105826,1.152146427146428,11,1.8400001525878906,1.3699998855590856,0.6125001907348633,0.9700002670288086,4.600000381469727,1,0.08160537007316382,1.0425514646004324,31.13999938964844,1.3043445810907999,32.400001525878906,2.7419307204823724,32.380001068115234,0.08160537007316382
855,2010-12-01,29.79999923706055,30.45000076293945,28.76000022888184,29.84000015258789,414667.0,-0.003344494406205545,1.6825359822223338,0.03174675258816284,31.017759596517337,55.9391861751841,2.410859015427004,2.120402845626181,0.9061776042115888,0.8434851511096255,21.361718108498494,1.69000053405761,1.129763608823822,-2.119000911712643,-4.279624350718674,0.04162252729339144,-3.1993126312156583,-1.0386891922096275,3.6214077941894622,26.735184098307386,-30.398409406645072,1.0803117195030165,12,1.2750005722045934,1.3900003433227575,0.7325005531311,1.0700006484985316,3.4000015258788956,2,0.08087248017157411,-1.0000028467927216,29.899999618530273,1.0425514646004324,31.13999938964844,1.3043445810907999,32.400001525878906,0.08087248017157411
856,2010-12-02,30.86000061035156,31.13999938964844,29.6200008392334,29.79999923706055,206878.0,0.03557051679292478,-1.140845789320988,-26.499427808508756,38.115955650032134,51.9207587278687,1.1347014424975477,1.2389088179811871,-0.13281684114972236,-0.20625995066509617,22.891213751646937,1.5199985504150426,1.0276504490781413,-1.1319995880127003,-3.015106260834468,0.7511070848090675,-2.073552924423584,-0.19044625160181639,2.281722012756365,53.984567642453996,2.179379154713544,0.9415533364108836,12,0.08999919891358488,0.32999897003174894,-0.4475011825561488,0.009999275207523084,2.7200012207031357,3,0.02235899588665413,1.6825359822223338,29.79999923706055,-1.0000028467927216,29.899999618530273,1.0425514646004324,31.13999938964844,0.02235899588665413
857,2010-12-03,30.10000038146973,30.96999931335449,29.96999931335449,30.920000076293945,133045.0,-0.024627356249205534,1.1739173701756591,-0.7735836155365959,34.51445366384674,47.31747019915492,1.5830337814554838,1.9159980591918249,0.629798425625065,0.5639924466363695,22.247746501904473,1.0,0.7144757728459652,-1.7769997596740694,-3.8285783037268395,0.27457878437870065,-2.8027890317004527,-0.7512104876476862,2.7788188979846318,35.356213806288785,-11.156634906828465,1.0257892720263846,12,0.605000495910641,1.0899991989135778,0.259999275207516,0.7699995040893519,3.4400005340576136,4,0.07176072799630973,-1.140845789320988,30.86000061035156,1.6825359822223338,29.79999923706055,-1.0000028467927216,29.899999618530273,0.07176072799630973
858,2010-12-06,30.28000068664551,30.54999923706055,29.85000038146973,30.15999984741211,96826.0,0.005980076508125043,1.1212152738643064,-0.14634254133366084,38.705247621464615,43.95181156061053,1.1124210920661177,1.6812165232958556,0.4529468225719562,0.4014625880266749,21.603535230505205,0.6999988555908203,0.3988814580446558,-1.5074995040893526,-3.6764469853863595,0.6614479772076542,-2.5919732447378543,-0.4230257634408474,2.3516894497745007,62.29508709311551,14.521987324977808,1.0844737406485037,12,0.42500019073485973,0.9099988937377965,0.04249906539916637,0.5899991989135707,3.5599994659423793,0,0.0997357490730495,1.1739173701756591,30.10000038146973,-1.140845789320988,30.86000061035156,1.6825359822223338,29.79999923706055,0.0997357490730495
859,2010-12-07,30.3700008392334,30.63999938964844,29.959999084472656,30.31999969482422,101337.0,0.0029722638886062747,1.3050926359959627,0.41667328935864617,27.87687013445087,39.45905454297167,0.8289839338194014,1.5726089630166982,0.3713970038476191,0.3286755715296934,20.88132460878371,0.6800003051757848,0.04394883277113948,-1.354499435424806,-3.614015016369194,0.9050161455195855,-2.4842572258970037,-0.22474164495261206,2.029387902734321,67.64710832221365,25.018983042469614,1.1297577904721956,12,0.33500003814697266,0.8199987411499094,-0.0475010871887207,0.4999990463256836,3.299997329711907,1,0.14422123937212117,1.1212152738643064,30.28000068664551,1.1739173701756591,30.10000038146973,-1.140845789320988,30.86000061035156,0.14422123937212117
860,2010-12-08,32.200000762939446,32.799999237060554,30.5,30.670000076293945,269260.0,0.0602568282231315,-1.4598911281809273,30.599313370207753,44.93671955730242,38.91933069811911,-1.1221583485861117,-0.23145338410551375,-1.42033173255291,-1.474891825609987,19.841036176221223,2.4299983978271555,-0.28109547338189955,0.45150041580199485,-1.8179887928384133,2.7209896244424066,-0.6832441885182092,1.586245020122199,-3.4400005340576065,81.13211394914293,40.32428755791308,1.1347446043202054,12,-1.4200010299682475,-1.0100011825561381,-1.8850011825561452,-1.4000005722045863,1.4899978637695384,2,0.07142854604238824,1.3050926359959627,30.3700008392334,1.1212152738643064,30.28000068664551,1.1739173701756591,30.10000038146973,0.07142854604238824
861,2010-12-09,31.86000061035156,32.360000610351555,31.520000457763672,32.360000610351555,177839.0,-0.010559010699751625,2.360000610351534,-0.3267972389582632,42.02719607760845,37.630531227233945,-0.9651758799825814,0.09033835463988638,-1.046834026620946,-1.0946797592291588,18.567714985213314,0.8400001525878835,-0.5339307049894515,0.12600030899047354,-2.1363824642102536,2.388383082191204,-1.00519107760989,1.257191695590837,-3.0192004013061435,68.13562741126105,30.228101576035456,1.1311913866003651,12,-1.0800008773803604,-0.6700010299682511,-1.6750001907348597,-1.235000610351559,1.899997711181637,3,0.04205901214429075,-1.4598911281809273,32.200000762939446,1.3050926359959627,30.3700008392334,1.1212152738643064,30.28000068664551,0.04205901214429075
862,2010-12-10,33.029998779296875,33.150001525878906,31.70000076293945,31.70000076293945,284218.0,0.03672310566639392,-1.1804555271603918,-2.65999603271487,50.83424704965809,38.23015618025656,-2.275728131278946,-1.0940081416983638,-2.2090235905652023,-2.2249185168931014,18.079088009231384,1.4500007629394567,-0.7660025556891199,1.2694985389709466,-1.0425339089188412,3.5815309868607343,0.11348231502605444,2.4255147629158422,-4.110014589691158,96.36355439496322,58.61319441252867,1.1560162239448943,12,-2.074997901916504,-1.8399991989135671,-2.8599987030029297,-2.4199991226196254,0.5900001525878977,4,0.016651621922025628,2.360000610351534,31.86000061035156,-1.4598911281809273,32.200000762939446,1.3050926359959627,30.3700008392334,0.016651621922025628
863,2010-12-13,33.97999954223633,33.97999954223633,32.799999237060554,33.09000015258789,227701.0,0.02876175592034569,1.651687897543146,0.6691734714657332,59.869841110912084,40.87758782908808,-3.1072722793023786,-2.0282868996638186,-3.106810579249867,-3.136576888857526,17.688803788115145,1.1800003051757741,-0.8195173283264516,2.1434992790222154,-0.35755124295704377,4.6445498010014745,0.8929740180325894,3.394024540011845,-4.890814659179682,100.0,57.445226110545704,1.2505252609896294,12,-2.609999656677246,-2.609999656677246,-3.3199987411499023,-3.3199987411499023,-0.6199989318847727,0,-0.012948753167641325,-1.1804555271603918,33.029998779296875,2.360000610351534,31.86000061035156,-1.4598911281809273,32.200000762939446,-0.012948753167641325
864,2010-12-14,33.84999847412109,34.279998779296875,33.310001373291016,33.97999954223633,148087.0,-0.0038258113556962625,1.6575288062080318,-0.1460687160320343,58.772854808754,43.96148729711438,-2.635154765471963,-1.8406528056494338,-2.930187888190158,-2.9612552463163624,17.90854804792939,0.9699974060058594,-0.9042542554698159,1.9169982910156165,-0.7415891168443807,4.575585698875617,0.5877045870856179,3.246291994945615,-4.46736471151366,88.62432687727552,41.7529028576962,1.3292937039300001,12,-1.89999866485595,-2.329998970031731,-3.189997673034661,-3.189997673034661,-0.43000030517578125,1,-0.00029537140277391405,1.651687897543146,33.97999954223633,-1.1804555271603918,33.029998779296875,2.360000610351534,31.86000061035156,-0.00029537140277391405
865,2010-12-15,33.200000762939446,33.990001678466804,33.029998779296875,33.880001068115234,241378.0,-0.01920229661689865,1.133336159030203,5.230728601191118,54.19222636672803,45.747739598969474,-1.6228026273122076,-1.246697888682803,-2.222429515378739,-2.265743770056986,17.628257400585845,0.960002899169929,-0.85911129848785,1.2620004653930579,-1.4061871201385472,3.930188050924663,-0.0720933273727482,2.5960942581588604,-3.425577798996862,60.86961329173995,12.110805747291415,1.3340937927658028,12,-1.1350011825561452,-1.6800012588500906,-2.5399999618530202,-2.5399999618530202,-0.20000076293944602,2,0.014156548048351425,1.6575288062080318,33.84999847412109,1.651687897543146,33.97999954223633,-1.1804555271603918,33.029998779296875,0.014156548048351425
866,2010-12-16,33.299999237060554,33.459999084472656,32.90999984741211,33.11999893188477,159234.0,0.0030120021633472938,1.1999969482422501,-0.26470621234390324,54.56388263423017,47.975453929012076,-1.497798310770186,-1.3945690812327527,-2.273920046929561,-2.3163108669314454,16.815481537264905,0.5499992370605469,-0.6209684216873974,1.3469989776611406,-1.3495491657463319,4.043547121068617,-0.0012750940425974022,2.6952730493648787,-3.165130207889625,62.01549241421762,12.175758945805612,1.3482740717037378,12,-1.2349996566772532,-1.7799997329711985,-2.639998435974128,-2.639998435974128,-0.9699974060058594,3,0.011711693651163424,1.133336159030203,33.200000762939446,1.6575288062080318,33.84999847412109,1.651687897543146,33.97999954223633,0.011711693651163424
867,2010-12-17,32.549999237060554,33.5,32.549999237060554,33.220001220703125,627292.0,-0.02252252303853819,-1.8358147770686521,-3.722226931716995,57.54010736640603,50.068216122894455,-0.40646215424148124,-0.7292115648176747,-1.4612052450060489,-1.5156293528185643,16.232004320895708,0.950000762939446,-0.3353977073089851,0.6269990921020572,-2.0264837070721455,3.2804818912762634,-0.699742307485046,1.9537404916891603,-2.083519827879549,0.0,-53.588642140112576,1.3267413995871027,12,-0.43000030517578836,-1.0299997329711985,-1.8899984359741282,-1.8899984359741282,0.729999542236321,4,0.037173551853573406,1.1999969482422501,33.299999237060554,1.133336159030203,33.200000762939446,1.6575288062080318,33.84999847412109,0.037173551853573406
868,2010-12-20,33.5,33.56999969482422,32.650001525878906,32.759998321533196,222410.0,0.02918589201863342,1.0909023915521898,-1.104476847133599,69.86755294524333,54.73384754631584,-0.9517596324871249,-1.7184898583850483,-2.3364814573870802,-2.4221625970338003,15.637904819923254,1.0200004577636648,-0.12754146986236137,1.5459999084472642,-1.1683467679446693,4.260346584839198,0.188826570251301,2.903173246643231,-2.7284390412097252,54.913353428487454,-5.054740385829859,1.3571733381959665,12,-1.1100006103515625,-1.9800004959106445,-2.7899999618530273,-2.7899999618530273,1.3899993896484446,0,0.0035820576682021876,-1.8358147770686521,32.549999237060554,1.1999969482422501,33.299999237060554,1.133336159030203,33.200000762939446,0.0035820576682021876
869,2010-12-21,33.59999847412109,33.900001525878906,33.220001220703125,33.5,135995.0,0.0029850290782413857,-1.060619371842741,0.1351327666286807,70.97130386892931,57.6265791364966,-0.6094945845981243,-1.7972202648547508,-2.375171692134245,-2.472880642912042,16.082949423657197,0.6800003051757812,0.20942108307840357,1.573998451232903,-1.2379933471397635,4.38599024960557,0.16800255204656622,2.9799943504192363,-2.5477624896902853,72.9164900606102,8.383423925017055,1.405995899186334,12,-0.6999988555908132,-2.079998970031731,-2.8449983596801687,-2.8449983596801687,0.8600006103515696,1,-0.0071427938889455644,1.0909023915521898,33.5,-1.8358147770686521,32.549999237060554,1.1999969482422501,33.299999237060554,-0.0071427938889455644
870,2010-12-22,33.47999954223633,33.720001220703125,33.34999847412109,33.639999389648445,79173.0,-0.0035713969444725047,1.3124918044512706,-1.6000228885330299,66.13300805033154,60.30500268902139,-0.3227769989406326,-1.6632617403084282,-2.2033439024960124,-2.313219386261185,17.02707673781876,0.37000274658203836,0.5160973194457554,1.3909996032714815,-1.4947827225110544,4.276781929054017,-0.05189155961978997,2.8338907661627495,-2.169542534216241,68.88879469899247,2.8966029327420273,1.442891162891268,12,-0.48999977111816406,-1.9600000381469727,-2.630000114440918,-2.630000114440918,1.470001220703118,2,-0.0017921557380945474,-1.060619371842741,33.59999847412109,1.0909023915521898,33.5,-1.8358147770686521,32.549999237060554,-0.0017921557380945474
871,2010-12-23,33.139999389648445,33.47999954223633,33.139999389648445,33.40999984741211,58899.0,-0.010155321303363829,-1.51851537885539,1.6875044703525022,69.74026601337877,62.40567146276813,0.24349092965746877,-1.331681053508774,-1.8118180936333097,-1.9435939332399315,17.90369947085167,0.3400001525878835,0.907121702568233,1.0129995346069407,-1.9087087460426702,3.934707815256548,-0.44785460571786473,2.473853674931746,-1.5919790399262155,43.703640910439766,-25.08299660311581,1.4608541403248039,12,0.27499961853026633,-1.6199998855590891,-1.9849987030029368,-2.104998588562019,1.8600006103515554,3,-0.004224483772687582,1.3124918044512706,33.47999954223633,-1.060619371842741,33.59999847412109,1.0909023915521898,33.5,-0.004224483772687582
872,2010-12-27,32.950000762939446,33.200000762939446,32.650001525878906,33.200000762939446,51487.0,-0.0057332115331404365,3.399993896484318,0.9259243560943461,67.31519049877328,63.23293250586382,0.4704179465499365,-1.1577221959230428,-1.5691826192392675,-1.754313277714271,18.473895159068938,0.5499992370605398,1.0598796002853135,0.7955009460449176,-2.1473039168764814,3.7383058089663166,-0.6759014854157854,2.266903377505617,-1.1834221388512454,23.99993896484318,-43.72382335815503,1.4714024314607004,12,0.4649982452392649,-1.4300012588500906,-1.082501411437974,-1.680001258850087,2.9300003051757884,0,-0.018816355615448033,-1.51851537885539,33.139999389648445,1.3124918044512706,33.47999954223633,-1.060619371842741,33.59999847412109,-0.018816355615448033
873,2010-12-28,32.43000030517578,32.950000762939446,32.209999084472656,32.950000762939446,71414.0,-0.0157815006289328,1.8461577962807239,2.080001831054659,62.65356921677504,63.66412299564394,0.8352661893434998,-0.5650956314055975,-1.0053710228661998,-1.2476421527377433,18.75056272341335,0.7400016784667898,1.2699619879021071,0.2110004425048828,-2.6944920503951764,3.116492935404942,-1.2417458039451503,1.6637466889549124,-0.46234806867088807,13.0178049044747,-52.455406422838266,1.4527462464500296,12,0.6700000762939453,-0.9100008010864258,-0.5625009536743093,-1.1600008010864222,2.8800010681152344,1,0.026210251807658347,3.399993896484318,32.950000762939446,-1.51851537885539,33.139999389648445,1.3124918044512706,33.47999954223633,0.026210251807658347
874,2010-12-29,32.34000015258789,32.47999954223633,32.02000045776367,32.43000030517578,84282.0,-0.002775212819641215,3.8421306242094486,0.17307706415288357,51.0937462747062,63.31984742986374,0.7694653008080365,-0.2982136679044629,-0.8752484415312125,-1.1593352896273643,17.79662768074477,0.45999908447265625,1.3097983304423977,-0.0009997367858858297,-2.6936079531497654,2.6916084795779973,-1.3473038449678256,1.345304371396054,1.9399986267089844,18.82350301248752,-42.82373368391412,1.3463041081819416,12,0.6200008392333984,-0.8200006484985352,-0.4725008010864187,-1.0700006484985316,2.8299980163574148,2,0.07884969774363149,1.8461577962807239,32.43000030517578,3.399993896484318,32.950000762939446,-1.51851537885539,33.139999389648445,0.07884969774363149
875,2010-12-30,32.209999084472656,32.47999954223633,31.54999923706055,32.290000915527344,185289.0,-0.004019822742790891,3.0434876353805427,0.8889077268681389,52.82713059340472,63.12687498088313,0.8317318518812584,0.02276303726038975,-0.7151572960181802,-1.0276492196004732,16.12616128957212,0.9300003051757777,1.1659626754287657,-0.25150079727173136,-2.666725847918741,2.1637242533752747,-1.4591133225952362,0.9561117280517735,2.0247997283935533,34.19687787831698,-25.529578853966555,1.2076125253235033,12,0.5150012969970703,-0.6899995803833008,-0.2949995994567871,-0.9399995803832972,3.8800010681152344,3,0.06985408456856024,3.8421306242094486,32.34000015258789,1.8461577962807239,32.43000030517578,3.399993896484318,32.950000762939446,0.06985408456856024
876,2011-01-03,31.54999923706055,33.330001831054695,31.53000068664551,32.209999084472656,217966.0,-0.02049052673616092,-4.142882833787528,8.24980926950215,36.97182696576242,60.84151049192273,1.3604551064735624,0.7769404517686205,-0.04694571056593233,-0.3780880249095766,15.162825261615993,1.8000011444091832,1.0135041972711925,-0.9460005760192836,-3.283361247635664,1.3913600955971006,-2.114680911827474,0.22267975978890675,2.5774075927734295,1.1110298722395098,-51.751177655969045,1.168680335808192,1,1.1650018692016566,-0.02999973297119496,0.3650002479553187,-0.2799997329711914,4.430000305175778,0,0.10776550263383355,3.0434876353805427,32.209999084472656,3.8421306242094486,32.34000015258789,1.8461577962807239,32.43000030517578,0.10776550263383355
877,2011-01-04,32.259998321533196,32.529998779296875,31.54999923706055,31.54999923706055,177077.0,0.02250393349102331,-1.7605656504873324,-1.0757564373031137,34.19115017439624,56.877465739606386,0.6760915797146865,0.24987111713350174,-0.7299973724418436,-1.0909903655728925,14.147429357675659,0.9799995422363246,0.9668001076990862,-0.3440013885498132,-2.397602317930229,1.709599540830606,-1.3708018532400246,0.6827990761403946,1.7115641397094734,40.55539837599896,-6.082123256204042,1.0268004646902091,1,0.455002784729011,-0.7399988174438406,-0.26749897003172407,-0.989998817443837,2.2000007629394602,1,0.08493496035422554,-4.142882833787528,31.54999923706055,3.0434876353805427,32.209999084472656,3.8421306242094486,32.34000015258789,0.08493496035422554
878,2011-01-05,33.299999237060554,33.310001373291016,31.90999984741211,32.419998168945305,201448.0,0.032238095773029496,2.1110960407915873,1.239439722332702,45.669293703701804,54.06613127680333,-0.44171387148747954,-0.5821243180653326,-1.71622566389102,-2.1267587615951555,13.245172708629704,1.4000015258789062,0.9283788446939667,0.5449995994567942,-1.2117611163501252,2.30176031526371,-0.3333807584466655,1.423379957360254,0.5250695177062852,98.33319028227683,54.651828454295924,0.8783803579034581,1,-0.6749982833862376,-1.7799997329711985,-1.307499885559082,-2.029999732971195,0.5600013732910014,2,0.07747753423919956,-1.7605656504873324,32.259998321533196,-4.142882833787528,31.54999923706055,3.0434876353805427,32.209999084472656,0.07747753423919956
879,2011-01-06,34.75,34.759998321533196,33.040000915527344,33.040000915527344,396889.0,0.04354356745226884,-1.0116939495745747,1.943178419243359,60.83915897369146,53.47792582384333,-1.9125577436285255,-1.7783381648566774,-3.081600836037314,-3.5563881278785097,12.814134915494096,1.7199974060058523,0.9517838310122002,1.7760004043579087,0.18708640548097577,3.3649144032348453,0.9815434049194423,2.570457403796375,-3.2199993133544886,99.69045421503711,55.77979888200599,0.7944569994384677,1,-1.6050004959106445,-2.9900007247924805,-2.9325003623962402,-3.480000495910641,-0.529998779296875,3,0.01611514743283493,2.1110960407915873,33.299999237060554,-1.7605656504873324,32.259998321533196,-4.142882833787528,31.54999923706055,0.01611514743283493
880,2011-01-07,34.5,35.40999984741211,34.220001220703125,34.700000762939446,395158.0,-0.007194244604316502,-2.1315822495721006,-0.11695957311060427,58.21918416680992,52.19780561866901,-1.6792455107979265,-1.4199971003328287,-2.7362074128643883,-3.287742649554577,13.970390148649592,1.1899986267089844,0.7627145616763045,1.4110004425048857,-0.2721782403030275,3.0941791253127953,0.5694111011009326,2.2525897839088387,-2.905399360656734,76.54639061230326,33.483123521463966,0.8415893414039555,1,-1.0299997329711914,-2.4149999618530273,-2.9950003623962402,-3.230000495910641,-0.8699989318847656,4,0.019420236781023448,-1.0116939495745747,34.75,2.1110960407915873,33.299999237060554,-1.7605656504873324,32.259998321533196,0.019420236781023448
881,2011-01-10,33.200000762939446,34.200000762939446,33.15999984741211,34.049999237060554,264814.0,-0.03768113730610301,-1.2365603747425953,4.249976158233261,54.14013791226673,50.73391088683494,-0.41330326733402245,-0.015242630044490113,-1.3452497981533753,-1.9833339525591214,14.785085910844964,1.3400001525878906,0.5118040928903866,0.04400119781493572,-1.5367569551852327,1.6247593508151041,-0.746377878685152,0.8343802743150235,-1.4527841552734273,42.74614676106535,-5.526215307599813,0.7903790765000851,1,0.2699995040893626,-0.6850004196166921,-2.06750106811522,-2.010001182556138,0.09000015258789773,0,0.08704817238662521,-2.1315822495721006,34.5,-1.0116939495745747,34.75,2.1110960407915873,33.299999237060554,0.08704817238662521
882,2011-01-11,33.580001831054695,34.299999237060554,33.36999893188477,33.52000045776367,292883.0,0.011445815041650098,-4.166604855202434,-0.07058997765032896,50.5494632175091,49.38901022024984,-0.7761624704003722,-0.37094467419168353,-1.6299357978375504,-2.3652933822867013,14.99398649276582,1.099998474121108,0.34049664661026213,0.3965021133422937,-1.1941322627513244,1.9871364894359118,-0.3988150747045154,1.1918193013891027,-1.686273893798834,47.71434238978815,0.2703710655401963,0.7953171880468093,1,-0.11000156402588601,-0.9500017166137766,-2.5100021362304688,-2.3900022506713867,-0.19000244140625,1,0.07147104170084129,-1.2365603747425953,33.200000762939446,-2.1315822495721006,34.5,-1.0116939495745747,34.75,0.07147104170084129
883,2011-01-12,33.540000915527344,34.15999984741211,33.299999237060554,33.610000610351555,155856.0,-0.0011912124284150227,-2.12725759467338,-1.166634878250109,49.58450451212043,49.221316691073646,-0.6282129258281799,-0.3853548415681445,-1.4956984690078983,-2.327822663701575,14.565282169717214,0.8600006103515554,0.1593812147690059,0.37850112915039347,-1.1775438138111909,1.9345460721119814,-0.39952134233040226,1.1565236006311892,-1.5056221018652352,21.097055921555626,-22.169550920189007,0.7780224714807937,1,-0.07000064849853516,-0.9100008010864258,-2.5925006866455043,-2.350001335144036,-0.5100021362304688,2,0.027429879064773566,-4.166604855202434,33.580001831054695,-1.2365603747425953,33.200000762939446,-2.1315822495721006,34.5,0.027429879064773566
884,2011-01-13,33.84000015258789,33.889999389648445,33.40999984741211,33.889999389648445,123027.0,0.008944520836958736,18.200274662388967,0.7142779291554874,52.43243605486152,49.17746174234662,-0.7745089236375904,-0.7232214749734922,-1.682170008809237,-2.617136937263851,13.903963368492894,0.47999954223633523,0.016979309037175483,0.6790002822875962,-0.87611945668354,2.2341200212587324,-0.09855958719797542,1.4565601517731679,-1.6705964975757794,30.22223578559028,-9.398370888598897,0.7775598694855687,1,-0.36999988555908203,-1.1550006866455078,-2.892499923706051,-2.6500005722045827,-0.8499984741210866,3,0.0005910300730933571,-2.12725759467338,33.540000915527344,-4.166604855202434,33.580001831054695,-1.2365603747425953,33.200000762939446,0.0005910300730933571
885,2011-01-14,33.669998168945305,33.97999954223633,33.5,33.97999954223633,140707.0,-0.00502369925756585,2.096757521688304,6.200122072174435,53.66527339706272,51.032289123602204,-0.4197699479470529,-0.5440993414728439,-1.3982750706244573,-2.4349350012873145,13.545057591305609,0.4799995422363281,-0.05341453073560132,0.48549842834471946,-1.0862187674816965,2.057215624171132,-0.300360169568485,1.271357026257924,-1.3709706662371914,44.736718823197826,5.399912098236236,0.7858585979132069,1,-0.18999862670897727,-0.7149982452392507,-2.722497940063466,-2.4799985885619975,-1.5299987792968608,4,0.016335107860656173,18.200274662388967,33.84000015258789,-2.12725759467338,33.540000915527344,-4.166604855202434,33.580001831054695,0.016335107860656173
886,2011-01-17,33.689998626708984,33.889999389648445,33.529998779296875,33.799999237060554,116334.0,0.0005940142218994193,1.4827549919759342,0.35483910662648377,55.24077422087839,53.371136239878,-0.11654408250499415,-0.5622086673311273,-1.3092166478749903,-2.440100282487812,13.301614792882798,0.3600006103515696,0.008051460468600169,0.4859989166259737,-1.1013514076132438,2.0733492408651877,-0.3076762454936315,1.279674078745579,-1.2665322302127109,38.99993896484304,-2.182822887758732,0.7936751621196075,1,-0.029998779296875,-0.22499847412109375,-2.704998970031731,-2.4999990463256765,-0.9599990844726562,0,-0.0017808715060672053,2.096757521688304,33.669998168945305,18.200274662388967,33.84000015258789,-2.12725759467338,33.540000915527344,-0.0017808715060672053
887,2011-01-18,33.759998321533196,33.900001525878906,33.639999389648445,33.900001525878906,126703.0,0.0020777589099905125,2.714231219857668,1.2727493411013835,60.060492632329705,54.970158343058884,0.054319639908172235,-0.5659256549820597,-1.363809326537286,-2.495345816408147,13.450986551864307,0.26000213623046164,0.07811526808036717,0.4954986572265554,-1.0790821855340127,2.070079499987127,-0.29179176415372865,1.2827890786068394,-1.2170705870002863,53.48822767516425,8.381632627503066,0.7872904213802852,1,0.46500205993653054,-0.2899980545043874,-2.774998664855943,-2.569998741149888,-1.1899986267089773,1,-0.013921724803702795,1.4827549919759342,33.689998626708984,2.096757521688304,33.669998168945305,18.200274662388967,33.84000015258789,-0.013921724803702795
888,2011-01-19,33.61999893188477,33.93000030517578,33.59999847412109,33.72999954223633,166795.0,-0.004146901558319316,-3.399979655154553,0.7857006621072089,59.60959516117949,54.833540141668664,0.2732161527071071,-0.4389821427357674,-1.199073493576698,-2.3535512496918614,13.529533897467283,0.3300018310546946,0.3248428673838788,0.34949932098389525,-1.2297674828009661,1.928766124768753,-0.44013408090853545,1.139132722876326,-0.9623883128366941,36.84196436937122,-11.110524471525402,0.7896334018924297,1,0.6650009155273366,-0.14999866485596414,-2.5474987030029332,-2.429999351501465,-1.1599998474121165,2,-0.006841152574166176,2.714231219857668,33.759998321533196,1.4827549919759342,33.689998626708984,2.096757521688304,33.669998168945305,-0.006841152574166176
889,2011-01-20,33.360000610351555,33.790000915527344,33.130001068115234,33.790000915527344,152660.0,-0.0077334422901078614,2.069764553503309,3.9090719933419735,58.468345882318474,54.86122477672517,0.35236254506198605,-0.2085797437621295,-0.9026652175675949,-2.0924530584004017,13.110603285451884,0.6599998474121094,0.5477561930704979,0.10150089263915163,-1.4708562555946116,1.673858040872915,-0.68467768147773,0.8876794667560333,-0.5922944221689121,27.05881824954364,-21.698689600241025,0.7861785741168809,1,0.35499954223633523,0.1099996566772532,-1.9900007247924734,-1.9900007247924734,-0.49000167846678266,3,-0.00989214103767977,-3.399979655154553,33.61999893188477,2.714231219857668,33.759998321533196,1.4827549919759342,33.689998626708984,-0.00989214103767977
890,2011-01-21,33.419998168945305,33.68000030517578,33.209999084472656,33.5,103152.0,0.0017984879345336324,1.1363573311138855,0.18605063785242912,65.10500280093731,56.07954309768857,0.13751730150251973,-0.2880725654601264,-0.9277063682432072,-2.1559405362960895,12.669033142603425,0.470001220703125,0.6338648771388904,0.16449851989745667,-1.4063073629038527,1.7353044026987696,-0.620904421503198,0.9499014612981114,-0.5466002343934804,36.24967217414021,-17.769141448235416,0.785402941400656,1,0.29500198364258523,0.0500020980835032,-1.6849985122680593,-1.89999866485595,-0.7799987792968608,4,-0.012866442670187328,2.069764553503309,33.360000610351555,-3.399979655154553,33.61999893188477,2.714231219857668,33.759998321533196,-0.012866442670187328
891,2011-01-24,33.0,33.740001678466804,32.65999984741211,33.419998168945305,132813.0,-0.012567270854478285,1.03772933055988,5.24985695212609,56.27120309779402,56.71529197327578,0.5879959199204023,0.12743298248055623,-0.4907738587913144,-1.7248251416057414,12.224223098460598,1.0800018310546946,0.46659664993796923,-0.24849967956542685,-1.822716784644875,1.3257174255140214,-1.0356082321051474,0.5386088729742937,2.4099998474121094,26.77165590842327,-27.754286742828874,0.7871085525397237,1,0.4099998474121094,0.4700002670288086,-1.2075004577636719,-1.4800004959106445,-0.09999847412109375,0,-0.026060624556107692,1.1363573311138855,33.419998168945305,2.069764553503309,33.360000610351555,-3.399979655154553,33.61999893188477,-0.026060624556107692
892,2011-01-25,32.330001831054695,33.110000610351555,32.279998779296875,33.0,303994.0,-0.020302974816524433,-1.155836949844422,1.5952406902815723,41.22967188744911,55.78697723720119,1.186844159148066,0.789056131590776,0.1774391396236652,-1.0439800971009632,12.389369535181537,0.8300018310546804,0.30798900655220507,-0.8874979019164968,-2.510138657751355,0.735142853918358,-1.6988182798339224,-0.07617752399907118,3.024998016357415,3.030485182805178,-44.05581733928996,0.8113203779174275,1,0.799997329711907,1.139998435974114,-0.5375022888183665,-0.8100023269653391,0.6299972534179616,1,0.01237233803053539,1.03772933055988,33.0,1.1363573311138855,33.419998168945305,2.069764553503309,33.360000610351555,0.01237233803053539
893,2011-01-26,33.279998779296875,33.97999954223633,32.310001373291016,32.459999084472656,376054.0,0.029384376567825,-1.9821525885558584,-1.223883486301227,35.38763611212654,53.89311057689731,0.21913134982522564,-0.09907566408980983,-0.7620511916003636,-1.9782942399604906,13.20375580925205,1.6699981689453125,0.2963623891082392,0.019999122619630327,-1.5597543737122308,1.599752618951495,-0.7698776255463002,0.8098758707855609,1.9520010253906221,58.82350301248752,17.631547424570357,0.7898767481659317,1,-0.14999961853027344,0.1900014877319336,-1.4599995613098145,-1.7599992752075195,-0.5699996948242188,2,-0.02133410788807899,-1.155836949844422,32.330001831054695,1.03772933055988,33.0,1.1363573311138855,33.419998168945305,-0.02133410788807899
894,2011-01-27,34.889999389648445,34.939998626708984,33.240001678466804,33.450000762939446,370055.0,0.04837742396051814,1.2077924008114824,1.7560965397891855,53.05164235167141,53.8249293496316,-1.3703729466648014,-1.589748780487902,-2.3252117680751567,-3.5627714047013725,14.352395806608802,1.6999969482421804,0.33296753185298655,1.502499771118174,-0.1733079998628284,3.178307542099173,0.6645958856276764,2.3404036566086717,0.2239203740234288,98.1203293259891,58.86408183368823,0.8379038854904999,1,-1.280000686645515,-1.419999122619636,-2.934999942779548,-3.369999885559089,-2.7099990844726634,3,-0.0696474734217607,-1.9821525885558584,33.279998779296875,-1.155836949844422,32.330001831054695,1.03772933055988,33.0,-0.0696474734217607
895,2011-01-28,34.459999084472656,35.060001373291016,34.259998321533196,35.0,265515.0,-0.012324457228376051,1.4242382207426119,-0.37500099341168996,61.41304310267977,54.5107370031651,-0.9124836409282508,-1.035639050914412,-1.890443025353271,-3.1067745491504013,15.101698533595917,0.8000030517578196,0.3750259937330753,0.9599994659423814,-0.6847816330314274,2.60478056491619,0.13760891645547702,1.7823900154292858,-2.1800003051757812,78.41720399417642,37.9664707766709,0.8223905494869053,1,-0.7899990081787109,-0.9899988174438477,-2.249999523162842,-2.939999580383301,-1.7399978637695312,4,-0.04614045835260405,1.2077924008114824,34.889999389648445,-1.9821525885558584,33.279998779296875,-1.155836949844422,32.330001831054695,-0.04614045835260405
896,2011-01-31,34.950000762939446,35.36999893188477,34.799999237060554,35.0,464582.0,0.014219433879427479,-2.2571198134081607,0.09259102276100159,62.16696739344739,54.74478975440039,-1.3465635844949233,-1.3258372396830396,-2.3666603461879276,-3.562237586270136,16.278871821542353,0.9099998474121165,0.38338498743571137,1.2800010681152258,-0.21188572130201067,2.7718878575324624,0.5340576734066076,2.025944462823844,-2.6144019317626856,86.40782691892183,44.93949669032903,0.7459433947086173,1,-1.1250019073486257,-1.4800004959106374,-2.6950011253356863,-3.4300012588500906,-2.5900001525878906,0,-0.06609445845107098,1.4242382207426119,34.459999084472656,1.2077924008114824,34.889999389648445,-1.9821525885558584,33.279998779296875,-0.06609445845107098
897,2011-02-01,35.0,35.09000015258789,34.450000762939446,35.0,220937.0,0.001430593303836769,6.11109227313194,-0.0,62.94327320441803,55.115198425871334,-1.3434489719968994,-1.2227272438622165,-2.4068457638756016,-3.5754600747875074,17.360634160055096,0.6399993896484446,0.3979556519645797,1.19300022125244,-0.25632745542090163,2.6423278979257816,0.46833638291577273,1.9176640595891072,-2.543025164794919,87.9085219906251,42.05141230550959,0.7246638383366706,2,-1.1750011444091797,-1.5299997329711914,-2.532500743865967,-3.4800004959106445,-2.1199989318847656,1,-0.05999995640345979,-2.2571198134081607,34.950000762939446,1.4242382207426119,34.459999084472656,1.2077924008114824,34.889999389648445,-0.05999995640345979
898,2011-02-02,35.880001068115234,36.59000015258789,34.84000015258789,35.0,458523.0,0.025142887660435376,-1.9166648123011194,100.0,66.39873808212525,55.99635311473876,-2.0888167358414833,-2.0021835989662407,-3.2579007301713503,-4.4181436738402695,18.13864440618725,1.75,0.4242832242911163,1.9440011978149414,0.24662984203220617,3.6413725535976766,1.0953155199235738,2.792686875706309,-3.3065052690429653,78.80598782484721,29.69178458497896,0.8486856778913665,2,-1.4450016021728516,-1.8200006484985352,-3.412501811981201,-4.360001564025879,-3.930000305175785,2,-0.08138243859299765,6.11109227313194,35.0,-2.2571198134081607,34.950000762939446,1.4242382207426119,34.459999084472656,-0.08138243859299765
899,2011-02-03,35.310001373291016,36.5,34.880001068115234,35.900001525878906,294973.0,-0.015886278647041285,-1.2344801096527576,-0.6704539050748417,62.38674742464385,55.69432473959505,-1.3556852429097788,-1.4630924070783067,-2.6417702313232,-3.81519922187708,17.823388421466724,1.6199989318847656,0.399861307095172,1.346001434326169,-0.42479583241205177,3.11679870106439,0.4606028009570622,2.231400067695276,-2.4955153130078074,45.06447324474964,-4.413288466156644,0.8853986333691097,2,-0.8750019073486328,-1.2500009536743164,-3.0000014305114746,-3.79000186920166,-3.930002212524414,3,-0.07363359353435306,-1.9166648123011194,35.880001068115234,6.11109227313194,35.0,-2.2571198134081607,34.950000762939446,-0.07363359353435306
900,2011-02-04,35.169998168945305,35.5,35.15999984741211,35.33000183105469,140041.0,-0.003964973064306099,-2.7777730682829653,0.27119257750623516,60.97923478463633,56.217439371466405,-1.0519643466888553,-1.3389707122128556,-2.4582462747108096,-3.6379407780797024,17.0706833376351,0.3400001525878906,0.3894722685226526,1.1724983215331974,-0.6650844641383316,3.0100811072047264,0.25370692869743294,2.091289714368962,-2.128981263123819,33.64474819425716,-16.449592332871326,0.918791392835766,2,-0.7349987030029226,-1.1099977493286062,-2.929997920989983,-3.64999866485595,-3.909997940063466,4,-0.08501558201415138,-1.2344801096527576,35.310001373291016,-1.9166648123011194,35.880001068115234,6.11109227313194,35.0,-0.08501558201415138
901,2011-02-07,36.09000015258789,36.27000045776367,35.15999984741211,35.15999984741211,199035.0,0.026158715710566494,-1.3870973034611187,-5.8123688727825,65.34916307813552,58.89738283709824,-1.6623710617792327,-2.141137186765704,-3.3282977614796962,-4.5155982336354334,17.615572139061328,1.1100006103515625,0.4368688612396525,1.948000335693358,-0.07108349829775307,3.967084169684469,0.938458418697806,2.95754225268891,-2.8360442519604234,76.6355073548811,25.856348401627443,1.0095419169955546,2,-1.6399993896484375,-2.0299997329711914,-3.9675002098083496,-4.570000648498535,-5.280000686645504,0,-0.09337763695307477,-2.7777730682829653,35.169998168945305,-1.2344801096527576,35.310001373291016,-1.9166648123011194,35.880001068115234,-0.09337763695307477
902,2011-02-08,35.97999954223633,36.18999862670898,35.65999984741211,36.099998474121094,113726.0,-0.0030479526153084358,2.5333341810461127,-0.12903106721248267,65.60847468574141,62.25525378972211,-1.0953583695114233,-1.9416659929127107,-3.169239773097452,-4.367614285234964,18.11882619589163,0.5299987792968679,0.443440002365449,1.7179998397827134,-0.4408850851061885,3.8768847646716154,0.638557377338266,2.797442302227161,-2.525880986491238,65.142822265625,12.080179931855042,1.0794424624444503,2,-1.0649986267089844,-1.9099998474121094,-3.862499237060547,-4.460000038146973,-5.5399990081787145,1,-0.100611422399695,-1.3870973034611187,36.09000015258789,-2.7777730682829653,35.169998168945305,-1.2344801096527576,35.310001373291016,-0.100611422399695
903,2011-02-09,34.459999084472656,36.0,34.279998779296875,35.93000030517578,587443.0,-0.04224570531134575,1.136646669130818,12.250119210350638,56.23581923005398,62.60905122065351,0.6812705674827342,-0.36807924807614967,-1.5762131691075467,-2.815688537365162,18.1130878807711,1.720001220703125,0.5265939043346961,0.15199947357177734,-1.981163546835063,2.2851624939786177,-0.9145820366316428,1.2185809837751975,-0.8177276329169985,8.108117396384632,-46.250930788276506,1.0665815102034204,2,0.9650001525878906,-0.20999908447265625,-2.342498779296875,-2.939999580383301,-4.289999008178711,2,-0.0458502048268874,2.5333341810461127,35.97999954223633,-1.3870973034611187,36.09000015258789,-2.7777730682829653,35.169998168945305,-0.0458502048268874
904,2011-02-10,33.860000610351555,34.580001831054695,33.709999084472656,34.580001831054695,482544.0,-0.0174114477673174,1.4166701987877481,0.4897963420457237,52.35044023885872,61.60209534689561,1.251396503852888,0.24611276651901193,-0.8686799277258999,-2.1838958563592925,17.896064400276742,0.8700027465820384,0.7701753734406509,-0.4489990234375085,-2.5812568261011464,1.6832587792261293,-1.515127924769324,0.6171298778943068,2.7299995422363352,5.85943146140052,-48.692234813671654,1.0661289013318174,2,1.289999008178718,0.5749988555908274,-1.7875003814697195,-2.3400011062622,-3.44000053405761,3,-0.05640873635507815,1.136646669130818,34.459999084472656,2.5333341810461127,35.97999954223633,-1.3870973034611187,36.09000015258789,-0.05640873635507815
905,2011-02-11,34.220001220703125,34.47999954223633,33.509998321533196,33.84000015258789,315612.0,0.010632032010108983,1.155563750111278,-0.527778366464619,56.559144195509305,60.979003880458045,0.954106544116776,-0.07438399988618727,-1.1115215939124212,-2.500904173156009,17.522604051350317,0.9700012207031321,1.0039313802820544,-0.11649856567382955,-2.2281433986719748,1.9951462673243157,-1.1723209821729057,0.9393238508252466,2.312398910522461,25.72472281270147,-31.004957569142245,1.0558224164990744,2,0.8299980163574219,0.2149982452392578,-1.7675018310546875,-2.4600019454956055,-3.3400020599365234,4,-0.08299245934036725,1.4166701987877481,33.860000610351555,1.136646669130818,34.459999084472656,2.5333341810461127,35.97999954223633,-0.08299245934036725
906,2011-02-14,33.630001068115234,34.549999237060554,33.59999847412109,34.25,489797.0,-0.0172413831543331,-1.7941029625432492,-1.631571550469307,57.049883552498954,60.32418280802259,1.4943171671621513,0.5384999950180998,-0.4429750274866322,-1.8740995247889387,17.15116417676848,0.9500007629394673,0.9960554171737357,-0.7034988403320312,-2.8191774166836865,1.412179736019624,-1.7613381285078589,0.35434044784379637,2.7815029907226574,4.477713914818654,-56.60548391131111,1.0578392881758283,2,1.4199981689453125,0.8049983978271484,-0.8525009155273438,-1.5450010299682617,-3.0500011444091832,0,-0.07047281486649737,1.155563750111278,34.220001220703125,1.4166701987877481,33.860000610351555,1.136646669130818,34.459999084472656,-0.07047281486649737
907,2011-02-15,33.290000915527344,33.700000762939446,32.59999847412109,33.689998626708984,776958.0,-0.010110025030901526,4.238081397989296,0.6451587101378831,50.058084359224516,58.50855461658918,1.7503088535551896,0.8869585686041077,-0.0022590082248967747,-1.5038481217888346,16.648916343090782,1.1000022888183594,0.9561354641729665,-1.0199991226196303,-3.172617916089962,1.1326196708507013,-2.0963085193547926,0.05631027411553191,3.0054429138183636,20.294180345342312,-39.37809384154121,1.0763093967351645,2,1.2599983215332031,1.144998550415039,-0.2975006103515625,-1.205000877380371,-2.6400012969970703,1,-0.07449688739504412,-1.7941029625432492,33.630001068115234,1.155563750111278,34.220001220703125,1.4166701987877481,33.860000610351555,-0.07449688739504412
908,2011-02-16,33.389999389648445,33.59000015258789,32.900001525878906,33.290000915527344,376197.0,0.003003859158035027,1.7599945068359375,-0.24999761580058424,39.4366287991129,55.95854143597463,1.4080284830490157,0.8103949917214166,-0.004105917309111362,-1.5735050878341994,16.17392761419317,0.6899986267089844,0.8706496403719868,-0.9085006713867116,-3.0790233399297477,1.2620219971563245,-1.9937620056582261,0.17676066288480285,2.6837177183837824,39.89896849219573,-14.293973316341962,1.085261334271517,2,1.0450000762939382,1.0450000762939382,-0.3399991989135813,-1.304999351501472,-2.769998550415046,2,-0.08834977267191535,4.238081397989296,33.290000915527344,-1.7941029625432492,33.630001068115234,1.155563750111278,34.220001220703125,-0.08834977267191535
909,2011-02-17,33.029998779296875,33.40999984741211,33.029998779296875,33.40999984741211,157245.0,-0.010781689635585234,1.0,-3.800068665598265,39.82931008848142,53.60854980306852,1.5763712518145923,1.2062501440070719,0.448985274364361,-1.182872606477389,16.299614518023827,0.3800010681152344,0.758819761852628,-1.2520011901855455,-3.4573019970714114,0.9532996167003205,-2.354651593628475,-0.14935078674261604,2.8352952107006857,22.051289073733383,-27.876287165839674,1.102650403442932,2,1.4050006866455078,1.4050006866455078,0.02000141143798828,-0.9449987411499023,-2.3099994659423864,3,-0.086587914280989,1.7599945068359375,33.389999389648445,4.238081397989296,33.290000915527344,-1.7941029625432492,33.630001068115234,-0.086587914280989
910,2011-02-18,32.990001678466804,33.279998779296875,32.400001525878906,33.279998779296875,348470.0,-0.0012109325555028638,5.069007247997264,0.763148120262994,35.10639408014825,50.248242136625485,1.424407609200685,1.2778998505644878,0.5245321196859862,-1.108013772705327,16.64001252345167,0.8799972534179688,0.5286514444267212,-1.270498466491695,-3.5191419388667597,0.9781450058833698,-2.3948202026792274,-0.14617673030416256,2.6793745805781697,27.44189677595662,-17.13293337082039,1.1243217361875333,2,1.3049983978271413,1.4449977874755788,0.08749818801879172,-0.9050016403198313,-1.5400009155273544,4,-0.07790243926693541,1.0,33.029998779296875,1.7599945068359375,33.389999389648445,4.238081397989296,33.290000915527344,-0.07790243926693541
911,2011-02-21,32.139999389648445,33.0,32.09999847412109,33.0,228862.0,-0.025765451517790416,1.0930253189262245,2.9655489930414447,30.62331491804106,46.36100216243656,1.8496935111761559,2.1715036938343744,1.4119009089497254,-0.22853689484373518,17.793761453186193,0.9000015258789134,0.32503447920805684,-2.077500724792472,-4.456734159420705,0.30173270983576117,-3.2671174421065885,-0.8878840074783554,3.267826890743244,2.5000536441044474,-35.08172213457888,1.1896167173141174,2,1.9099998474121023,2.2049999237060476,1.0775003433227468,-0.05499935150147195,-1.5000000000000036,0,-0.03920349262009193,5.069007247997264,32.990001678466804,1.0,33.029998779296875,1.7599945068359375,33.389999389648445,-0.03920349262009193
912,2011-02-22,32.72999954223633,32.790000915527344,31.809999465942386,32.139999389648445,280314.0,0.018357192401749378,1.760556191335827,-0.6860462021610663,27.785615209711466,43.199868382398506,0.8383619678277086,1.7001757541010534,0.8291752177648561,-0.805131695650438,18.985748091768347,0.9800014495849574,0.13758994484336995,-1.507500457763669,-3.825874616850463,0.8108737013231249,-2.6666875373070624,-0.34831337822027564,2.3470439575282995,51.68537760666405,18.520173008030156,1.1591870795433963,2,0.46500110626221414,1.4700002670288086,0.8325004577636719,-0.6449995040893555,-1.9300003051757777,1,-0.06568895962726229,1.0930253189262245,32.139999389648445,5.069007247997264,32.990001678466804,1.0,33.029998779296875,-0.06568895962726229
913,2011-02-23,32.56999969482422,32.830001831054695,32.22999954223633,32.779998779296875,238359.0,-0.004888476921780516,2.870917726970557,-0.3559305595965517,29.49101804956028,40.65993258358757,0.7845782789939264,1.9017612527273684,0.9641142483700165,-0.6160746198376366,19.81571254644891,0.6000022888183665,-0.19966022612875634,-1.632000350952147,-4.032400438978804,0.7683997370745139,-2.8322003949654757,-0.4318003069388183,2.1149985208817412,47.50000298023141,15.185642775396467,1.20020004401333,2,0.6099996566772532,1.630000114440918,1.2775006294250488,-0.4849996566772461,-1.5200004577636683,2,-0.05894995684016102,1.760556191335827,32.72999954223633,1.0930253189262245,32.139999389648445,5.069007247997264,32.990001678466804,-0.05894995684016102
914,2011-02-24,32.459999084472656,32.689998626708984,32.22999954223633,32.529998779296875,103501.0,-0.003377359882783315,1.3589733557650925,0.3333333333333333,29.624071709408597,37.667146751798604,0.7544418896711136,1.9187535816790344,1.0514500896343009,-0.4799161759057604,19.808854691561233,0.45999908447265625,-0.5657799982264891,-1.6205009460449205,-4.11829373780494,0.8772918457150958,-2.8693973419249303,-0.37160455016491056,1.879999281261675,44.217681778843335,11.572941086322082,1.2488963958800088,2,0.7200002670288157,1.7400007247924805,1.4175009727478027,-0.3749990463256836,-0.7199993133544922,3,-0.056685098494639985,2.870917726970557,32.56999969482422,1.760556191335827,32.72999954223633,1.0930253189262245,32.139999389648445,-0.056685098494639985
915,2011-02-25,32.86999893188477,33.0,32.139999389648445,32.279998779296875,174961.0,0.012630926031302447,1.0235253990835609,-8.428610354223535,23.778489081515403,33.970325143911545,0.14841286791558161,1.45829485250907,0.6440369836702544,-0.8523265815181489,19.557597563384803,0.8600006103515554,-0.7552841356061535,-1.1310010910034123,-3.6786518271575304,1.4166496451507058,-2.404826459080475,0.1428242770736503,1.1663995658745279,89.07554539728187,59.43437725179588,1.2738253680770597,2,-0.11499881744385476,1.330000877380364,0.7225012779235769,-0.7849988937378001,-0.6699981689453267,4,-0.06540917822923098,1.3589733557650925,32.459999084472656,2.870917726970557,32.56999969482422,1.760556191335827,32.72999954223633,-0.06540917822923098
916,2011-02-28,32.639999389648445,33.060001373291016,32.56999969482422,32.889999389648445,119061.0,-0.0069972482418678705,-1.5128330529362517,-0.42372870397309803,23.32267533444133,30.999724141157856,0.24944411711081926,1.5877672366477213,0.870780242665333,-0.5914415709932754,19.00508872032721,0.4900016784667969,-0.8781726677966759,-1.2455005645751882,-3.8212949867663397,1.3302938576159598,-2.533397775670764,0.04239664652038755,1.1292312242928233,66.39989257828938,39.54547289637405,1.287897211095574,2,0.06000041961669211,1.5600004196166921,0.952500820159905,-0.554999351501472,-0.18999862670899859,0,-0.03645829194121841,1.0235253990835609,32.86999893188477,1.3589733557650925,32.459999084472656,2.870917726970557,32.56999969482422,-0.03645829194121841
917,2011-03-01,32.900001525878906,33.060001373291016,32.59000015258789,32.700000762939446,166052.0,0.007965751871702453,-1.2380904805587596,-0.8000030517578409,34.40002441406254,30.44010143170782,-0.08012300650595705,1.2251878747602731,0.6346543740506192,-0.8078751178188242,18.878362365877766,0.470001220703125,-1.083775023976493,-0.8804985046386733,-3.436132216193819,1.6751352069164724,-2.158315360416246,0.3973183511388996,0.6341213503024932,82.60874973566679,51.17785020708442,1.2778168557775724,3,-0.29000186920166016,1.2999982833862305,0.5399985313415527,-0.8150014877319336,-0.69000244140625,1,-0.06869307086362175,-1.5128330529362517,32.639999389648445,1.0235253990835609,32.86999893188477,1.3589733557650925,32.459999084472656,-0.06869307086362175
918,2011-03-02,32.959999084472656,33.029998779296875,32.299999237060554,32.75,116467.0,0.0018236339152311043,3.171444141689333,1.0499914169638567,39.910294723913466,30.449099724533603,-0.23191940577795833,0.9857547838384164,0.569096487221536,-0.8236725623484702,17.715335630497183,0.729999542236321,-1.2629947504209298,-0.6745008468627915,-3.0525805249418383,1.7035788312162587,-1.863540685902315,0.5145389921767318,0.3672289824800643,89.13020943472105,52.21481096309027,1.1890398390395245,3,-0.41499996185302734,1.2400007247924805,0.34000062942504883,-0.8749990463256836,-0.9099998474121023,2,-0.06553397777336933,-1.2380904805587596,32.900001525878906,-1.5128330529362517,32.639999389648445,1.0235253990835609,32.86999893188477,-0.06553397777336933
919,2011-03-03,32.709999084472656,33.11999893188477,32.65999984741211,32.790000915527344,149083.0,-0.007584951666997242,-4.11109227313194,-0.3809627611262489,32.64364751834124,30.175461217666154,-0.03585552294088501,1.0866974067547233,0.807292752302132,-0.5384610321617345,16.442627759368627,0.45999908447266336,-1.3524396605603357,-0.7945007324218736,-3.0689304551112713,1.4799289902675206,-1.9317155937665689,0.3427141289228217,0.43516155035882065,58.163261334131874,19.013065068614765,1.1372148613446973,3,-0.24499988555907493,1.4900007247924805,0.5900006294250488,-0.6249990463256836,-0.5699996948242116,3,-0.05074900317561004,3.171444141689333,32.959999084472656,-1.2380904805587596,32.900001525878906,-1.5128330529362517,32.639999389648445,-0.05074900317561004
920,2011-03-04,32.18000030517578,32.860000610351555,32.18000030517578,32.860000610351555,152655.0,-0.016202959160230068,1.0000000000000209,8.499809269502105,33.10021278733626,30.450672092032285,0.41030990223687525,1.4558498863732012,1.3229543132127475,0.019394346936906004,15.284750682941292,0.6800003051757741,-1.3755681351629079,-1.174999618530272,-3.3805097044642665,1.0305104674037224,-2.2777546614972692,-0.0722445755632748,0.9399986267089915,0.0,-41.737603519007074,1.1027550429669966,3,0.2849988937378001,2.0199995040893555,1.359999179840088,-0.0950002670288086,-0.0800018310546946,4,-0.01367310534135846,-4.11109227313194,32.709999084472656,3.171444141689333,32.959999084472656,-1.2380904805587596,32.900001525878906,-0.01367310534135846
921,2011-03-07,32.720001220703125,33.080001831054695,31.899999618530273,32.130001068115234,191700.0,0.016780637365018558,-1.2476167293970752,-0.867646893828056,43.652561625656524,32.2136661382484,-0.043321323897927755,0.6855822411091737,0.7855563328249389,-0.488049713425724,13.646827698842168,1.1800022125244212,-1.3673954888690076,-0.46649875640869,-2.270614371316384,1.3376168584990005,-1.3685565638625334,0.43555905104515347,-0.9100017547607386,67.2132839090034,21.822905958560398,0.9020578074538455,3,-0.21000194549560547,1.4799985885620117,0.849998950958252,-0.6350011825561523,-1.220001220703125,0,-0.015892433935322026,1.0000000000000209,32.18000030517578,-4.11109227313194,32.709999084472656,3.171444141689333,32.959999084472656,-0.015892433935322026
922,2011-03-08,32.360000610351555,32.959999084472656,32.169998168945305,32.689998626708984,170317.0,-0.011002463231076676,-1.225345604788207,-0.5593185271393131,39.15790758634853,33.28776497566932,0.28907481424815984,0.8015733603834647,1.1501554673915066,-0.09613741473470583,11.920389321412655,0.7900009155273509,-1.3340451730510807,-0.6454994201660256,-1.917439442034187,0.6264406017021358,-1.2814694311001062,-0.009529409231944896,-0.5246010971069239,37.70502055091058,-8.033815278914155,0.6359700109340812,3,0.14999866485596414,1.8399991989135813,1.287498950958259,-0.27500057220458274,-0.3100013732910014,1,0.0027812160349312,-1.2476167293970752,32.720001220703125,1.0000000000000209,32.18000030517578,-4.11109227313194,32.709999084472656,0.0027812160349312
923,2011-03-09,32.880001068115234,32.880001068115234,32.299999237060554,32.439998626708984,179988.0,0.01606923510370195,1.636357331113853,-1.3333487463441978,48.472528351903115,35.382037935946485,-0.20375449006850488,0.16562597083218833,0.6576545299305536,-0.582794473893955,11.851586988632725,0.5800018310546804,-1.1643240228807485,-0.046499061584469814,-1.1186402587237723,1.0256421355548326,-0.582569660154121,0.4895715369851814,-1.0197095085144028,80.32803288145774,30.287812341119988,0.5360705985696506,3,-0.37000179290771484,1.3199987411499023,0.7674984931945801,-0.7950010299682617,-0.3300018310546804,2,-0.020377188621575226,-1.225345604788207,32.360000610351555,-1.2476167293970752,32.720001220703125,1.0000000000000209,32.18000030517578,-0.020377188621575226
924,2011-03-10,31.95000076293945,32.689998626708984,31.81999969482422,32.689998626708984,275455.0,-0.028284679895513642,1.3513552524408978,-1.6818039950062502,41.034479583487816,37.29937021394342,0.7222466458301788,0.9962767093284164,1.6078160689648762,0.3737234361440507,12.559763941957748,1.0600013732910156,-1.0364314356206563,-0.8809993743896491,-1.943249710770015,0.18125096199071677,-1.4121245425798286,-0.34987420619946974,1.130001068115245,10.317527595957298,-40.82224227466243,0.5311251681901829,3,0.5199985504150426,2.204998970031742,2.2974991798400914,0.7249994277954137,0.4899978637695348,3,0.0031298426207582164,1.636357331113853,32.880001068115234,-1.225345604788207,32.360000610351555,-1.2476167293970752,32.720001220703125,0.0031298426207582164
925,2011-03-11,31.3799991607666,31.85000038146973,31.170000076293945,31.78000068664551,182976.0,-0.017840425307094954,1.5185153788552903,0.5405441629808359,43.115942905339864,39.49862216626548,1.1830781363490814,1.4151592637618435,2.195962081722641,0.9625668663385483,13.718680573926651,0.7800006866455043,-0.933444342495811,-1.3090008735656724,-2.3484930755834554,-0.2695086715478858,-1.828746974574564,-0.7892547725567809,1.67480262756348,10.994706363448401,-44.38515189053428,0.5197461010088928,3,0.7650003433227539,2.340001106262207,2.8675007820129395,1.2950010299682617,0.6800022125244141,4,0.024219255870218337,1.3513552524408978,31.95000076293945,1.636357331113853,32.880001068115234,-1.225345604788207,32.360000610351555,0.024219255870218337
926,2011-03-14,31.26000022888184,31.770000457763672,31.04999923706055,31.04999923706055,156577.0,-0.0038240578423849314,-5.857122096983645,-0.5250004768353346,35.4455546511914,39.61479219261313,1.21445062004695,1.4213745134493543,2.3543621475664303,1.093556220020698,14.912209036974163,0.7200012207031214,-0.8252487981989276,-1.3104997634887674,-2.4351795055312486,-0.18582002144628618,-1.8728396345100116,-0.7481598924675232,1.7194094909667932,10.99481720408634,-42.99956294881691,0.562339871021241,3,0.8249988555908239,2.39999961853027,2.9874997138977015,1.4149999618530238,0.7399997711181605,0,0.026871344820501797,1.5185153788552903,31.3799991607666,1.3513552524408978,31.95000076293945,1.636357331113853,32.880001068115234,0.026871344820501797
927,2011-03-15,30.809999465942386,30.989999771118164,29.78000068664551,30.989999771118164,396490.0,-0.014395417774939356,12.444411477980717,-0.8571402621229429,33.520603464872536,38.90482649716414,1.4939074888676238,1.7666294861068188,2.815437850012753,1.5571517319250852,16.78198791204306,1.4799995422363281,-0.7274927584784976,-1.6365004539489725,-2.95698335173552,-0.316017556162425,-2.296741902842246,-0.9762590050556987,2.0536456249389623,33.2257629855048,-20.69824693803669,0.6602414488932744,3,0.6400003433227575,2.1750001907348597,3.44500112533569,1.865000724792477,1.2500019073486293,1,0.02239534391489828,-5.857122096983645,31.26000022888184,1.5185153788552903,31.3799991607666,1.3513552524408978,31.95000076293945,0.02239534391489828
928,2011-03-16,30.440000534057614,31.209999084472656,30.36000061035156,30.790000915527344,226528.0,-0.012009053498808764,-2.3333258535380974,1.9444432670707994,31.964299885593178,38.8293434268588,1.641470962870617,2.007200418487603,3.1589131752930264,1.9457574575777379,18.618041977924623,0.8499984741210973,-0.616447770873684,-1.8589994430542056,-3.3796073906868678,-0.33839149542154345,-2.6193034168705402,-1.0986954692378745,2.1769530044848686,22.68042318262625,-31.1300130910208,0.7603039738163313,3,0.9900007247924911,2.4499998092651403,4.052499771118168,2.2349996566772496,1.5399990081787145,2,0.05289088944665443,12.444411477980717,30.809999465942386,-5.857122096983645,31.26000022888184,1.5185153788552903,31.3799991607666,0.05289088944665443
929,2011-03-17,30.170000076293945,30.670000076293945,30.07999992370605,30.51000022888184,165270.0,-0.008869922898377736,-1.2692293584711707,0.9714279486215337,25.274740246061867,37.959846477828314,1.6911218654710751,2.1628409466568,3.3519607280431956,2.2393704228624074,20.618553399511523,0.5900001525878942,-0.6480690613466535,-1.9859999656677232,-3.737539572278216,-0.2344603590572305,-2.8617697689729695,-1.1102301623624768,2.2199972340967804,18.840553002185448,-29.248785344267613,0.8757698033052471,3,1.2600011825561594,2.0100011825561594,4.667499542236328,2.505000114440918,1.8299999237060547,3,0.0788862828885668,-2.3333258535380974,30.440000534057614,12.444411477980717,30.809999465942386,-5.857122096983645,31.26000022888184,0.0788862828885668
930,2011-03-18,30.420000076293945,30.739999771118164,30.170000076293945,30.209999084472656,182638.0,0.0082863771749353,-2.931045822563354,-0.6176496987512418,29.744537170490773,36.414510427254335,1.3021457062251613,1.8028646531300083,3.0343857229461264,2.020584245454792,22.08705334272796,0.5699996948242188,-0.731414211526566,-1.6074998855590792,-3.474688820187346,0.25968904906918766,-2.541094352873209,-0.6739054182449458,1.7611975041971633,32.160777048171454,-13.050085158760325,0.9335944673141326,3,0.9499998092651367,1.7449998855590891,4.372499465942383,2.255000114440918,1.5799999237060547,4,0.06640363396939009,-1.2692293584711707,30.170000076293945,-2.3333258535380974,30.440000534057614,12.444411477980717,30.809999465942386,0.06640363396939009
931,2011-03-21,30.8799991607666,31.10000038146973,30.520000457763672,31.10000038146973,118355.0,0.01512160037208976,4.272697322790818,-1.0476199126256969,32.218284023768035,35.64344114252317,0.6187638825763031,1.3108368166861197,2.5526728855414973,1.5991018821662024,23.143593557383085,0.6800003051757848,-0.7589534253599908,-1.084500789642334,-3.0195022664263362,0.8505006871416683,-2.0520015280343316,-0.11700005125033286,1.1091026682168597,76.92305640289645,34.93736199015247,0.9675007383920008,3,0.45000171661376953,1.2850008010864329,3.8625001907348633,1.7950010299682617,1.2899990081787038,0,0.038212507920778016,-2.931045822563354,30.420000076293945,-1.2692293584711707,30.170000076293945,-2.3333258535380974,30.440000534057614,0.038212507920778016
932,2011-03-22,30.57999992370605,31.239999771118164,30.540000915527344,30.96999931335449,142691.0,-0.009715001464174366,-1.978734974473898,1.7727146622277423,29.898655995824484,33.57967754740333,0.7148959552590632,1.5194054908551102,2.814774217325695,1.9353063379923903,23.920068220928258,0.6999988555908203,-0.7657948263903229,-1.2770000457763722,-3.27092881385742,0.7169287223046759,-2.273964429816896,-0.28003566173584815,1.2323738138903728,43.103453945745656,6.788705574351461,0.996964384040524,3,0.654999732971195,1.1600008010864293,4.162499427795414,2.095000267028812,2.0100002288818395,1,0.04643558142042847,4.272697322790818,30.8799991607666,-2.931045822563354,30.420000076293945,-1.2692293584711707,30.170000076293945,0.04643558142042847
933,2011-03-23,30.649999618530273,31.10000038146973,30.60000038146973,31.0,211533.0,0.0022890678547700105,-1.222227873639986,0.8974382800579053,32.055753065464984,32.58204126762301,0.3300086236759654,1.368344745558069,2.7081981934437493,1.9010090985964112,24.78857318726912,0.520000457763679,-0.8766230443757941,-1.1110003471374519,-3.144870544417479,0.9228698501425754,-2.1279354457774673,-0.09406524849743647,0.9997842749900769,49.13791118988989,14.94297595860661,1.016935098640014,3,0.1650009155273473,1.0350008010864258,3.8424997329711914,2.455000877380371,2.0500011444091726,2,0.04600332046687172,-1.978734974473898,30.57999992370605,4.272697322790818,30.8799991607666,-2.931045822563354,30.420000076293945,0.04600332046687172
934,2011-03-24,30.6200008392334,30.85000038146973,30.34000015258789,30.71999931335449,176570.0,-0.0009787530071856398,1.8333298012121877,0.2857096146614903,35.11450826256919,31.692992973981823,0.16931168124692775,1.321164355068852,2.690846578841416,1.9737642290857806,25.784970907607065,0.5100002288818395,-0.9461717470064954,-1.0489992141723619,-3.1159309581824246,1.0179325298377009,-2.0824650861773932,-0.015533342167330488,0.8802003977369637,42.05615806398711,3.389733518303352,1.033465872005031,3,0.1549997329711914,0.9749994277954102,3.8149986267089844,2.59999942779541,3.2499980926513743,3,0.044415371186416364,-1.222227873639986,30.649999618530273,-1.978734974473898,30.57999992370605,4.272697322790818,30.8799991607666,0.044415371186416364
935,2011-03-25,30.71999931335449,30.81999969482422,30.440000534057614,30.65999984741211,107623.0,0.0032657893984431308,1.923067894215631,-0.6000038147554599,29.166635208642234,30.995335258143026,-0.03816692460988591,1.108677057717184,2.5491639498140763,1.917537663327824,27.24491020229649,0.3799991607666051,-1.1228977778144476,-0.8415007591247594,-2.8686876429309045,1.1856861246813857,-1.8550942010278284,0.17209268277831313,0.642585879589884,42.22214687014514,6.870658728151646,1.0135934419030717,3,-0.2099990844726527,0.8100004196167028,3.715000152587894,2.50000095367432,2.2600002288818395,4,0.04166668994973177,1.8333298012121877,30.6200008392334,-1.222227873639986,30.649999618530273,-1.978734974473898,30.57999992370605,0.04166668994973177
936,2011-03-28,31.45000076293945,31.489999771118164,30.649999618530273,30.729999542236328,231155.0,0.023763068551489797,1.1000023841880648,12.000127157707999,41.19922466435085,31.848515391418395,-0.8251565026296817,0.3003520132114659,1.7844568157922787,1.2323249890848125,28.4352493141286,0.8400001525878906,-1.1716172814099899,-0.051999378204349966,-2.014732602762411,1.9107338463537111,-1.0333659904833787,0.9293672340746824,-1.6700000762939382,96.52182422200852,58.928860687693636,0.981366612279031,3,-0.6650009155273402,-9.53674305748109e-07,2.9149990081787145,1.8249988555908239,2.0599975585937464,0,0.017488051628560486,1.923067894215631,30.71999931335449,1.8333298012121877,30.6200008392334,-1.222227873639986,30.649999618530273,0.017488051628560486
937,2011-03-29,30.63999938964844,31.60000038146973,30.63999938964844,31.57999992370605,208546.0,-0.025755209972697757,-1.0425541412776542,-1.3055540838384232,29.48716067703205,31.57327770157827,-0.0467185577904452,0.9827442631302539,2.5473680172497843,2.034958247118535,29.625172884870782,0.9600009918212891,-1.221815532429737,-0.7490006446838358,-2.631428252422733,1.133426963055058,-1.6902144485532808,0.19221315918561288,-0.8257987213134754,23.80945893373197,-8.03172722543031,0.9412138038694473,3,0.20000076293944957,0.8100004196167028,3.5574998855590785,2.9050006866455043,3.4799995422363317,1,0.049934687003086786,1.1000023841880648,31.45000076293945,1.923067894215631,30.71999931335449,1.8333298012121877,30.6200008392334,0.049934687003086786
938,2011-03-30,30.79999923706055,31.6200008392334,30.70000076293945,31.59000015258789,541869.0,0.005221927238881152,1.1647002329203082,0.8404260283951319,37.73985221093905,32.95829014212018,-0.16794337852054397,0.6878942327724822,2.34567960215438,1.8737150615101505,30.54517892555473,0.9800014495849574,-1.2204012527838337,-0.4810008049011181,-2.2268161941826072,1.264814584380371,-1.3539084995418627,0.3919068897396265,-0.9143665802001948,35.93740919609797,1.3168819527427331,0.8729076946407442,3,0.09500122070312145,0.6500005722045934,2.8975009918212855,3.255001068115231,3.549999237060536,2,0.05811691428139687,-1.0425541412776542,30.63999938964844,1.1000023841880648,31.45000076293945,1.923067894215631,30.71999931335449,0.05811691428139687
939,2011-03-31,31.04999923706055,31.29999923706055,30.71999931335449,30.79999923706055,222131.0,0.008116883317944579,-1.8292689734738246,-0.31645532946391636,46.22425459498933,34.78936985595335,-0.312892132816053,0.323753750639316,2.064418333731904,1.630938392468149,31.6490788837821,0.5799999237060618,-1.1621063055109389,-0.14800081253051545,-1.760513213631402,1.464511588570371,-0.9542570130809587,0.6582553880199278,-1.0603044892578133,51.6947919697415,13.503889174773498,0.8062562005504432,3,-0.0699987411499059,0.4000005722045934,2.6400003433227504,3.010001182556149,3.580001831054684,3,0.053140147066718546,1.1647002329203082,30.79999923706055,-1.0425541412776542,30.63999938964844,1.1000023841880648,31.45000076293945,0.053140147066718546
940,2011-04-01,31.739999771118164,31.76000022888184,30.88999938964844,31.10000038146973,273891.0,0.022222239968175073,1.5588248493755974,2.559997558593736,54.85829631248399,37.304926776921796,-0.8895001685553794,-0.422565843985538,1.3485956615477193,0.9508097956741253,32.003873344914965,0.8700008392333984,-1.0377769889636497,0.5639997482299819,-1.0034783691536262,2.13147786561359,-0.21973931046182216,1.347738806921786,-1.6524866578295878,98.21424618062206,54.24582695113237,0.7837390586918036,4,-0.6899995803833008,-0.28999996185302024,1.9499998092651367,2.320000648498535,3.210000991821282,4,0.06710772451563796,-1.8292689734738246,31.04999923706055,1.1647002329203082,30.79999923706055,-1.0425541412776542,30.63999938964844,0.06710772451563796
941,2011-04-04,32.200000762939446,32.34999847412109,31.70000076293945,31.79999923706055,230514.0,0.01449278497600548,-1.1666645473849808,0.6250029802350677,64.04042038744225,41.09845615376822,-1.2768414352833553,-0.9734296645123592,0.8811252545964834,0.4965899370216533,31.847355167203112,0.6499977111816371,-0.8275020026743896,1.0500007629394474,-0.42411335984616727,2.5241148857250657,0.3129437015466401,1.7870578243322548,-1.9786886804034083,91.22819932807748,44.00478723956162,0.7370570613928084,4,-0.8550014495849574,-0.7500009536743022,1.2774991989135813,1.8599996566772532,2.7000007629394602,0,0.02422356400048975,1.5588248493755974,31.739999771118164,-1.8292689734738246,31.04999923706055,1.1647002329203082,30.79999923706055,0.02422356400048975
942,2011-04-05,32.450000762939446,32.65999984741211,32.200000762939446,32.220001220703125,203614.0,0.007763974971321641,-2.407394848754447,0.574996662152623,70.8074561141977,45.404200936960734,-1.378667889456782,-1.282073964215293,0.6480062062565679,0.24829502151127514,31.831426476804005,0.45999908447266336,-0.6443882995894583,1.2955007553100515,-0.19462849577416108,2.7856300063942605,0.5504361297679452,2.0405653808521578,-2.015820041244904,89.28575599160732,37.34851347368792,0.745064625542105,4,-0.950000762939446,-1.0000009536743022,0.9999990463256907,1.6099996566772532,1.55999755859375,1,0.03266556344135285,-1.1666645473849808,32.200000762939446,1.5588248493755974,31.739999771118164,-1.8292689734738246,31.04999923706055,0.03266556344135285
943,2011-04-06,32.209999084472656,32.81999969482422,32.130001068115234,32.470001220703125,352503.0,-0.007396045387490169,-2.285722070844687,-1.1304463204684143,71.2499846021372,49.41925386357941,-0.9991839943173915,-1.154007358713006,0.8718221179036831,0.4892621973374247,31.889283169649474,0.6899986267089844,-0.501883486475645,1.0889991760253892,-0.26136793873888564,2.439366290789664,0.4138156186432518,1.7641827334075266,-1.508720067692007,70.95235716459058,14.216051593101028,0.6751835573821371,4,-0.5799989700317383,-0.7599992752075124,1.1950006484985352,1.850001335144043,1.6800003051757884,2,0.059298351496472446,-2.407394848754447,32.450000762939446,-1.1666645473849808,32.200000762939446,1.5588248493755974,31.739999771118164,0.059298351496472446
944,2011-04-07,32.049999237060554,32.400001525878906,31.920000076293945,32.189998626708984,180786.0,-0.004967396832036286,-1.4000209809550148,0.5384547668651976,67.30359678901385,53.65669403917625,-0.6872820393267673,-1.03942354244586,0.9615401981951166,0.6579291971950667,31.329744837980357,0.48000144958496094,-0.30677463443425523,0.9239994049072351,-0.43996395608382244,2.2879627658982926,0.24201772441170633,1.6059810854027639,-1.0520993253538045,60.1036095331842,0.24797970422562798,0.6819816804955282,4,-0.31999969482422586,-0.5999994277954102,1.3225002288818288,2.0100011825561452,1.670001983642571,3,0.07176284841844738,-2.285722070844687,32.209999084472656,-2.407394848754447,32.450000762939446,-1.1666645473849808,32.200000762939446,0.07176284841844738
945,2011-04-08,32.139999389648445,32.299999237060554,31.959999084472656,32.18000030517578,155831.0,0.002808117152271805,1.4285831062669574,0.2857220708446504,64.51612477921589,56.2474607186057,-0.619857035968959,-1.1273677619013327,0.8147173462449544,0.5583663242825878,30.14442025310688,0.34000015258789773,-0.12073674883195196,0.9759995460510318,-0.4582932864419007,2.4102923785439643,0.2588531298045673,1.6931459622974963,-0.8870055083052506,39.28562913614137,-17.65054304457385,0.7171464162464656,4,-0.4099998474121165,-0.7099981307983398,1.1925001144409109,1.9200010299682546,2.209999084472642,4,0.07747360689959315,-1.4000209809550148,32.049999237060554,-2.285722070844687,32.209999084472656,-2.407394848754447,32.450000762939446,0.07747360689959315
946,2011-04-11,32.09999847412109,32.509998321533196,32.049999237060554,32.139999389648445,130915.0,-0.001244583580802483,-5.571444141689837,1.000000000000533,68.62741614802886,60.5963779931609,-0.5341267964671452,-1.076397076286817,0.7804625518604311,0.5900715239958387,28.900436381081875,0.45999908447264204,0.04946340564143625,0.8939987182617131,-0.6000792881661852,2.388076724689615,0.14695971504776395,1.6410377214756622,-0.6276237788905483,19.999830457826654,-37.08800517792533,0.7470390032139503,4,-0.3399982452392507,-0.6699972152709819,1.2325010299682688,1.9600019454956126,2.3400001525878977,0,0.0887851222521403,1.4285831062669574,32.139999389648445,-1.4000209809550148,32.049999237060554,-2.285722070844687,32.209999084472656,0.0887851222521403
947,2011-04-12,31.5,32.11999893188477,31.3700008392334,32.110000610351555,222516.0,-0.018691542138383643,1.3809567060247678,15.249666221623244,59.21908803960669,62.98295975190175,0.22427686058059138,-0.444863403844419,1.2960904180391495,1.17580600402853,26.539158681971063,0.7499980926513743,0.238397967407316,0.25950021743774343,-1.2279273076414512,1.7469277425169416,-0.48421354510185566,1.0032139799773425,1.3199996948242188,8.965466439187757,-47.098554946870806,0.743713762539599,4,0.26999950408935547,-0.13000011444091797,1.8549995422363281,2.560000419616699,2.4000015258789062,1,0.1079365563771082,-5.571444141689837,32.09999847412109,1.4285831062669574,32.139999389648445,-1.4000209809550148,32.049999237060554,0.1079365563771082
948,2011-04-13,32.049999237060554,32.5,31.68000030517578,32.360000610351555,353261.0,0.017460293240017632,1.7796592635696504,0.5081984641168498,63.937598132658565,64.95110903386501,-0.14501274330835656,-0.9149722669258011,0.6380026680566218,0.6189073181908427,24.394794340943484,1.0,0.3278077233340291,0.7289995193481502,-0.750259084428059,2.2082581231243594,-0.010629782539957944,1.4686288212362548,0.7410004806518486,59.64911400114205,1.7382910174708783,0.739629301888105,4,-0.19499969482422586,-0.7199983596801829,1.3050003051757741,2.0100011825561452,1.3899993896484304,2,0.061154419068011334,1.3809567060247678,31.5,-5.571444141689837,32.09999847412109,1.4285831062669574,32.139999389648445,0.061154419068011334
949,2011-04-14,32.549999237060554,32.549999237060554,31.65999984741211,31.920000076293945,397894.0,0.0156006243963287,1.8253986515329546,-2.0322463545192817,66.54609795762119,66.24975366110247,-0.4580281719998993,-1.2938635774780813,0.05187125301990392,0.12634166702624583,21.972638763815755,0.8899993896484446,0.5848953000969779,1.1099995613098201,-0.36229892271318676,2.5822980453328306,0.37385031929831314,1.8461488033213236,0.21258050308227183,100.0,38.4479826582372,0.7361492420115051,4,-0.4549989700317454,-1.2499990463256907,0.8050003051757741,1.5100011825561452,0.7900009155273366,3,0.04116744036854536,1.7796592635696504,32.049999237060554,1.3809567060247678,31.5,-5.571444141689837,32.09999847412109,0.04116744036854536
950,2011-04-15,32.439998626708984,32.779998779296875,31.85000038146973,32.59999847412109,464965.0,-0.003379435113052942,2.5769137659098273,-0.2539683500806698,60.08143712202677,65.80986663161185,-0.26629423190606616,-1.0801502823070308,0.07719980069296639,0.2422544021571369,19.66184461230222,0.9299983978271449,0.7780422018520312,0.8989990234375007,-0.5557194290191347,2.353717475894136,0.1716397972091812,1.6263582496658202,-1.069997787475586,75.88647877226089,17.983037033567683,0.7273592262283182,4,-0.3449983596801758,-1.139998435974121,0.8725008964538574,1.6200017929077148,0.5699996948242116,4,0.03945754155921177,1.8253986515329546,32.549999237060554,1.7796592635696504,32.049999237060554,1.3809567060247678,31.5,0.03945754155921177
951,2011-04-18,32.060001373291016,32.459999084472656,31.93000030517578,32.459999084472656,117867.0,-0.011713849244898045,1.6500090599578474,2.4999880790597873,65.84823804394563,65.25884240158385,0.10253872060629021,-0.6400323252330828,0.3367046842781747,0.623459394562893,17.871018738026173,0.529998779296875,0.9069125321516793,0.46000165939330984,-0.9774521148253328,1.8974554336119525,-0.25872522771601325,1.178728546502633,-0.661800575256347,48.93627958254706,-12.731245949901478,0.7187268871093213,4,0.03499889373779297,-0.7600011825561523,0.8724985122680664,1.8199987411499023,1.0900001525878906,0,0.07142847793942564,2.5769137659098273,32.439998626708984,1.8253986515329546,32.549999237060554,1.7796592635696504,32.049999237060554,0.07142847793942564
952,2011-04-19,32.0,32.290000915527344,31.70000076293945,32.040000915527344,132335.0,-0.0018715337093216933,1.18518204552199,0.10000286103932021,63.698635505765125,64.41980361309805,0.10280576023692589,-0.4934952875271925,0.27657836588694806,0.6840125127042356,16.09205179068835,0.5900001525878942,0.940455717340587,0.32900028228759837,-1.0347082120206537,1.692708776595854,-0.35285396486652587,1.0108545294417262,-0.574163242340088,30.35718543192973,-33.13718117036678,0.6818542471541275,4,0.07499980926513672,-0.6999998092651367,0.8724994659423828,1.8199996948242188,1.1300010681152344,1,0.07624995708465576,1.6500090599578474,32.060001373291016,2.5769137659098273,32.439998626708984,1.8253986515329546,32.549999237060554,0.07624995708465576
953,2011-04-20,32.060001373291016,32.380001068115234,31.93000030517578,32.02000045776367,163150.0,0.0018750429153442383,-3.0908933277847135,-1.0,62.052524435898526,63.836351129418574,0.02155653279440628,-0.46635706066005866,0.1436714041680318,0.6450360322445476,14.266647673386606,0.4500007629394531,0.8851856072362096,0.3185015678405776,-0.9664768191144049,1.60347995479556,-0.3239876256369172,0.9609907613180688,-0.6070813751983657,35.7144560134332,-28.063261575864367,0.6424891934774912,4,0.014998435974121094,-0.6100015640258789,0.15749835968017578,1.1249990463256836,1.309997558593757,2,0.05739239157116138,1.18518204552199,32.0,1.6500090599578474,32.060001373291016,2.5769137659098273,32.439998626708984,0.05739239157116138
954,2011-04-21,31.979999542236328,32.450000762939446,31.96999931335449,32.080001831054695,145244.0,-0.002495378279095628,-6.999841057917962,-2.5000000000001776,53.35194861032748,62.5958871106532,0.10123012113816543,-0.2943341004485376,0.16767756669634792,0.7656102590115523,12.150040972307078,0.4800014495849574,0.7658268211321939,0.1704998016357422,-1.003758959463248,1.3447585627347358,-0.4166295789137564,0.7576291821852372,-0.5005379685195948,25.925860516044963,-32.11218805852471,0.5871293805494965,4,0.0950002670288086,-0.5299997329711914,0.18000125885009766,1.205000877380371,1.5499992370605469,3,0.04565350548377656,-3.0908933277847135,32.060001373291016,1.18518204552199,32.0,1.6500090599578474,32.060001373291016,0.04565350548377656
955,2011-04-26,32.0,32.080001831054695,31.70000076293945,31.989999771118164,228519.0,0.0006254051923064718,3.4704984797654896,-0.0999999999999929,46.81527772547097,60.17231617481344,0.06624912366164182,-0.22506237507464988,0.07915366681755387,0.7883071185841999,9.751393198491554,0.38000106811524503,0.6566675396984394,0.1265002250671401,-0.9315074717067091,1.1845079218409893,-0.40250362331978806,0.6555040734540647,-0.49452768217166465,39.47367100171188,-13.772600148479029,0.5290038483869249,4,0.07499980926513672,-0.505000114440918,-0.19499874114989524,1.1850004196166992,2.0900001525878906,1,0.04187500476837158,-6.999841057917962,31.979999542236328,-3.0908933277847135,32.060001373291016,1.18518204552199,32.0,0.04187500476837158
956,2011-04-27,32.0,32.080001831054695,31.729999542236328,32.0,187840.0,0.0,3.374928476063023,0.0,42.21452830462648,58.28292064870453,0.056515868417015724,-0.19156685761812398,0.0282377981338513,0.8145127079458305,8.448744898269048,0.3500022888183665,0.580621345260731,0.09900026321411204,-0.941099154736392,1.1390996811646126,-0.4210494457611418,0.6190499721893623,-0.4690371529422954,39.99989827474025,-8.328743784757869,0.5200497089752503,4,0.2199993133544922,-0.4200000762939453,-0.23250007629394176,1.1850004196166992,2.1100006103515554,2,0.031562447547912376,3.4704984797654896,32.0,-6.999841057917962,31.979999542236328,-3.0908933277847135,32.060001373291016,0.031562447547912376
957,2011-04-28,32.169998168945305,32.279998779296875,31.920000076293945,32.0,150051.0,0.005312442779540794,-1.1818234362537137,100.0,49.29076383233715,56.655494615335485,-0.009441267779770612,-0.2540916535069755,-0.18078972274135907,0.6841097404239562,7.385506099253158,0.3599987030029297,0.5219964762777813,0.19249849319457368,-0.6663594711781258,1.0513564575672731,-0.23693048899177427,0.6219274753809216,-0.6140546032428169,62.66632080078107,16.48893597939948,0.4294289821863493,4,0.05000114440918679,-0.5899982452392507,-0.4224977493286026,1.0150022506713938,1.9700012207031392,3,0.030463270522645747,3.374928476063023,32.0,3.4704984797654896,32.0,-6.999841057917962,31.979999542236328,0.030463270522645747
958,2011-04-29,32.59000015258789,32.900001525878906,32.150001525878906,32.150001525878906,278251.0,0.013055704306754512,-2.4091015492921115,2.5882550937977924,58.766243417173875,55.79106633306356,-0.38530794945290125,-0.5619256301020741,-0.6389690421761287,0.3036731359125895,6.6400520438583275,0.75,0.45836260478535706,0.5230004310607939,-0.17770900661401612,1.2237098687356003,0.17264571222339242,0.8733551498981988,-1.0095754826135135,74.1665686502021,28.521784487707876,0.3503547188374035,4,-0.28999900817871094,-0.9699993133544922,-1.1024999618530273,0.5950002670288086,1.1399993896484375,4,0.016569527861277633,-1.1818234362537137,32.169998168945305,3.374928476063023,32.0,3.4704984797654896,32.0,0.016569527861277633
959,2011-05-02,32.700000762939446,32.889999389648445,32.43000030517578,32.889999389648445,146575.0,0.0033752871996479694,3.8421306242091613,-0.43181640845134706,59.032273545585944,55.67449260234792,-0.5272379063500736,-0.5712631491421476,-0.7750502343064127,0.23284218259710343,5.854312725014863,0.45999908447266336,0.48650144322417077,0.5505009651184025,-0.023037494561094718,1.1240394247978998,0.2637317352786539,0.8372701949581511,-1.0667930187288874,83.33328035146,35.3604614802408,0.286769229839748,5,-0.39999961853026633,-1.0799999237060476,-1.4500002861022878,0.4849996566772532,1.1399993896484446,0,0.020489240162485434,-2.4091015492921115,32.59000015258789,-1.1818234362537137,32.169998168945305,3.374928476063023,32.0,0.020489240162485434
960,2011-05-03,33.86999893188477,34.09000015258789,32.47999954223633,32.700000762939446,588255.0,0.03577975968341085,1.0,-6.157929608287606,70.9219934906649,56.23824320753894,-1.6461710971239327,-1.658539435863915,-1.9567818058035336,-0.9200050698863791,6.342973775847318,1.6100006103515625,0.4714890007727277,1.6139991760253949,0.6817605111156126,2.546237840935177,1.1478798435705073,2.080118508480286,-2.1861194364074805,90.67791678789672,37.548766911791176,0.46611933245489023,5,-0.9749984741211009,-1.6049985885620188,-2.6849985122680735,-0.6849985122680735,-0.039997100830078125,1,-0.010038386870683591,3.8421306242091613,32.700000762939446,-2.4091015492921115,32.59000015258789,-1.1818234362537137,32.169998168945305,-0.010038386870683591
961,2011-05-04,32.97999954223633,34.139999389648445,32.84999847412109,33.97999954223633,339367.0,-0.02627692405418447,-1.0476170292641274,-0.8547021923131995,66.37167469412788,56.53524756180147,-0.683861290616882,-0.7453213332906756,-1.0616972999950498,-0.012427114315698873,7.574451298553905,1.290000915527358,0.373095492534091,0.684999847412108,-0.3010819585629321,1.6710816533871444,0.1919589444245915,1.178040750399628,-1.1517528073324002,47.74773845946309,-10.514751007734837,0.4930409029875185,5,-0.05999946594238281,-0.5900001525878835,-1.9599995613098145,0.2050008773803711,0.40000152587890625,2,0.033656780647617124,1.0,33.86999893188477,3.8421306242091613,32.700000762939446,-2.4091015492921115,32.59000015258789,0.033656780647617124
962,2011-05-05,33.509998321533196,33.790000915527344,32.990001678466804,33.0,354063.0,0.0160703088736589,-2.018893727282596,-0.509998321533196,66.22221204969597,56.99854618555674,-1.091974294947633,-1.256244335076957,-1.599367865298973,-0.540268484339606,8.445430093241619,0.8100013732910156,0.34608422454003573,1.1619987487792898,0.03671853582339679,2.287278961735179,0.5993586423013468,1.7246388552572363,-1.4968113742497096,68.34162088385996,9.83092603416074,0.562640106477945,5,-0.5899982452392507,-1.1199989318847514,-2.3924984931945694,-0.3249979019164968,-0.3699989318847514,3,0.017905172153733107,-1.0476170292641274,32.97999954223633,1.0,33.86999893188477,3.8421306242091613,32.700000762939446,0.017905172153733107
963,2011-05-06,34.11999893188477,34.36999893188477,33.540000915527344,33.540000915527344,406022.0,0.018203540462716106,-1.8620719138664965,1.1372547552976144,67.02819400174093,58.5181290068249,-1.541097246535962,-1.8085405692089012,-2.204952114421662,-1.1597114626505842,9.348504901669799,0.8600006103515767,0.3391515098208586,1.676499366760261,0.30358494675930103,3.0494137867612245,0.9900421567597775,2.362956576760741,-1.9366669892120925,87.11339293965897,32.452473861599984,0.6864572100004813,5,-1.0849990844726634,-1.5849990844726634,-2.9749989509582555,-0.9349985122680735,-1.3799972534179688,4,0.0005861799059139194,-2.018893727282596,33.509998321533196,-1.0476170292641274,32.97999954223633,1.0,33.86999893188477,0.0005861799059139194
964,2011-05-09,34.34999847412109,34.689998626708984,33.900001525878906,34.06999969482422,430009.0,0.006740901214430606,-1.5483978145304194,0.4827581670974477,70.19027518244809,61.11535094648902,-1.5640329493628897,-1.9577709940877668,-2.4242254338545735,-1.39583605112432,10.729237148251924,0.7899971008300781,0.36342767602351955,1.7914989471435447,0.1909304771195579,3.392067417167528,0.9912147121315513,2.591783182155538,-1.947999832527195,84.61537133762988,31.2910452271868,0.8002842350119921,5,-1.1399993896484304,-1.6449995040893484,-3.177498340606679,-1.1649980545043874,-0.8599967956542827,0,-0.018049460245299853,-1.8620719138664965,34.11999893188477,-2.018893727282596,33.509998321533196,-1.0476170292641274,32.97999954223633,-0.018049460245299853
965,2011-05-10,34.630001068115234,34.950000762939446,34.34999847412109,34.490001678466804,304972.0,0.008151458702541081,-1.8571143121831515,0.4999999999999873,77.75374713280067,65.06415303850838,-1.599993473721213,-2.151998249188523,-2.703244541692701,-1.670019062486979,12.25958300246778,0.6000022888183594,0.41168290182282874,1.9470014572143555,0.11313220104593569,3.780870713382779,1.030066829130142,2.8639360852985654,-1.9534424283075325,84.76193590225701,29.606825074363684,0.9169346280842109,5,-1.1950006484985352,-1.710000991821289,-3.41500091552734,-1.4450006484985352,-1.4500007629394531,1,-0.02281261597345774,-1.5483978145304194,34.34999847412109,-1.8620719138664965,34.11999893188477,-2.018893727282596,33.509998321533196,-0.02281261597345774
966,2011-05-11,34.950000762939446,35.189998626708984,34.299999237060554,34.639999389648445,492292.0,0.009240533784413918,1.25317128053578,2.2143051771117275,80.16358721726196,68.49446674794446,-1.6288166365273895,-2.3689949419952043,-3.0111073414994642,-1.9838760010212368,13.63140424093508,0.8899993896484304,0.5348472016102477,2.1245010375976463,0.05375790239421008,4.195244172801079,1.0891294699959317,3.1598726051993644,-1.9551602258933016,89.09099105972402,29.52683000396904,1.0353715676017168,5,-1.2800006866455007,-1.6700010299682546,-3.7000007629394425,-1.7650003433227468,-2.3600006103515554,2,-0.03204574842448604,-1.8571143121831515,34.630001068115234,-1.5483978145304194,34.34999847412109,-1.8620719138664965,34.11999893188477,-0.03204574842448604
967,2011-05-12,34.900001525878906,35.09000015258789,34.529998779296875,34.790000915527344,271187.0,-0.001430593303836436,1.2857298559750876,0.3548391066264852,79.09835585020437,70.75359035161452,-1.2860876816862898,-2.1620661039317923,-2.957683896794425,-1.9159870267781827,15.458830981625004,0.5600013732910156,0.6999517485085249,1.9045017242431612,-0.26400487109960125,4.073008319585924,0.82024842657178,2.9887550219145425,-1.5539356944867109,82.42439375128602,19.02369479804021,1.0842532976713815,5,-1.0900020599365234,-1.6200017929077148,-3.502501964569092,-1.715001106262207,-2.3000030517578196,3,-0.04355301980822457,1.25317128053578,34.950000762939446,-1.8571143121831515,34.630001068115234,-1.5483978145304194,34.34999847412109,-0.04355301980822457
968,2011-05-13,34.009998321533196,35.20000076293945,33.860000610351555,34.900001525878906,642035.0,-0.025501523364856005,-1.2521036957727185,-8.090893327784778,67.83829444891384,71.73203711865094,-0.1938616551211183,-1.1780975023277307,-2.0764619966137445,-1.028256593788221,16.993057714014874,1.3400001525878977,0.8774817571901252,0.9164985656738196,-1.2492469685558234,3.082244099903466,-0.1663742014410019,1.999371332788641,-0.36890324289031184,11.193857768743909,-54.59472793255881,1.0828727671148228,5,-0.1699981689453054,-0.7249975204467702,-2.534998416900624,-0.8249979019164968,-2.1999988555908097,4,-0.02558068141196934,1.2857298559750876,34.900001525878906,1.25317128053578,34.950000762939446,-1.8571143121831515,34.630001068115234,-0.02558068141196934
969,2011-05-16,33.889999389648445,34.09999847412109,33.509998321533196,33.939998626708984,351827.0,-0.0035283427758587838,2.1891992205624313,0.05617871578035152,66.32123567182812,71.22084180544687,0.12593354652128141,-1.004039465106949,-1.9587603381611594,-0.9128479853260814,18.30579028225631,0.5900001525878906,1.0314387673201466,0.7294996261596722,-1.4483261364163411,2.9073253887356856,-0.359413255128338,1.8184125074476825,1.3100013732910085,22.4852378200737,-44.70568747984564,1.088912881288007,5,0.13500022888182883,-0.6049985885620188,-2.3499994277954137,-0.7049989700317454,-1.8999996185302805,0,-0.0339332467362895,-1.2521036957727185,34.009998321533196,1.2857298559750876,34.900001525878906,1.25317128053578,34.950000762939446,-0.0339332467362895
970,2011-05-17,33.720001220703125,34.09999847412109,33.630001068115234,33.86999893188477,242919.0,-0.005016175037089066,-1.848486249667614,3.0000000000005684,64.42954265869079,71.00504935706496,0.3044311492359597,-0.7728545525877095,-1.7759961421958472,-0.7465592319406511,19.359814848103785,0.46999740600585227,1.1282755509912263,0.4955013275146456,-1.6683594355006477,2.659362090529939,-0.586429053993001,1.5774317090222922,1.4799995422363281,12.426189100365134,-55.79986203079051,1.081930381507647,5,0.375,-0.4350004196166992,-2.130001544952389,-0.5350008010864258,-1.5800018310546804,1,-0.006820863994960624,2.1891992205624313,33.889999389648445,-1.2521036957727185,34.009998321533196,1.2857298559750876,34.900001525878906,-0.006820863994960624
971,2011-05-18,34.34999847412109,34.439998626708984,33.580001831054695,33.720001220703125,309495.0,0.018683191892388207,1.123455278426627,-4.200045777065443,66.97820036554555,71.08904805882604,-0.12381542370091125,-1.288559629718506,-2.4030520445524743,-1.3712113233411358,20.607103511449594,0.8599967956542898,1.2438860964070528,1.0109987258911062,-1.1356941810757561,3.157691632857965,-0.062347727592324986,2.0843451793745373,0.8162022399902398,49.70407923724201,-18.431065540060956,1.0733464534834296,5,0.00500106811524148,-1.0649976730346609,-2.76999807357787,-1.1649980545043874,-2.8499984741210866,2,-0.03406108357841031,-1.848486249667614,33.720001220703125,2.1891992205624313,33.889999389648445,-1.2521036957727185,34.009998321533196,-0.03406108357841031
972,2011-05-19,34.439998626708984,34.799999237060554,34.15999984741211,34.5,272213.0,0.0026200918947842933,-1.0645177168382487,-0.09524069028156329,65.1888307601337,70.88467436531411,-0.07601569193106172,-1.2505024633295037,-2.477398720883482,-1.4522549659446184,22.44427736989562,0.6399993896484446,1.2065903785715122,0.9789989471435518,-1.1241805063525376,3.0821784006396413,-0.07259077960449645,2.0305886738916,0.6930780395507767,55.029524359854285,-11.83282224008122,1.0515897267480447,5,-0.08499908447265625,-1.1549978256225586,-2.844997882843014,-1.2549982070922852,-2.569997787475586,3,-0.053716566431172286,1.123455278426627,34.34999847412109,-1.848486249667614,33.720001220703125,2.1891992205624313,33.889999389648445,-0.053716566431172286
973,2011-05-20,33.900001525878906,34.56999969482422,33.84999847412109,34.490001678466804,206646.0,-0.015679358953612055,-1.086941138096295,9.833110814419344,59.202469960688724,69.66380711845197,0.4799665990894937,-0.5961544053790959,-1.9444639502453356,-0.8980475590249952,24.02627710687541,0.7200012207031321,1.2458396150932174,0.3470018386840792,-1.6567643233977734,2.3507680007659317,-0.6548812423568435,1.348884919725002,1.2006135734863221,30.23278508188308,-33.11903545034464,1.0018830810409254,5,0.4549980163574219,-0.470001220703125,-2.3300018310546875,-0.715001106262207,-1.8100013732910156,4,-0.0383481708921285,-1.0645177168382487,34.439998626708984,1.123455278426627,34.34999847412109,-1.848486249667614,33.720001220703125,-0.0383481708921285
974,2011-05-23,33.439998626708984,34.0,33.27000045776367,33.810001373291016,216446.0,-0.01356940644438498,-1.0563393902923888,0.6271231371027629,46.29947946759666,66.16888848898485,0.8910104383471733,-0.022307528689097467,-1.4670329886350544,-0.42492793652790795,25.224830262401234,0.7299995422363281,1.2416586952217585,-0.1860010147094755,-2.04998002807357,1.6779779986546153,-1.117990521391519,0.7459884919725681,1.628804137099607,11.11100029919213,-46.769025672984284,0.9319895066820456,5,0.7950019836425781,-0.009998321533203125,-1.8474984169006348,-0.25499820709228516,-1.1299972534179688,0,-0.04874399604384838,-1.086941138096295,33.900001525878906,-1.0645177168382487,34.439998626708984,1.123455278426627,34.34999847412109,-0.04874399604384838
975,2011-05-24,33.34000015258789,33.75,33.060001373291016,33.43000030517578,277459.0,-0.002990385114466587,-1.123080173481305,0.2432418500113409,53.585665847494084,63.2157861145662,0.881475349907987,0.19312952752865442,-1.3320334475088629,-0.31018531537379346,26.85049671144093,0.6899986267089844,1.182389641834682,-0.3529994964599581,-2.0606679730994983,1.3546689801795821,-1.2068337347797282,0.500834741859812,1.6568505189789065,16.091903623966786,-41.29062003626224,0.85383423831977,5,0.7900009155273438,0.1100006103515625,-1.6424999237060547,-0.1549997329711914,-0.6599998474121094,1,-0.040491912876159275,-1.0563393902923888,33.439998626708984,-1.086941138096295,33.900001525878906,-1.0645177168382487,34.439998626708984,-0.040491912876159275
976,2011-05-25,33.009998321533196,33.43000030517578,32.59999847412109,33.25,493008.0,-0.00989807527127684,1.7666622162035244,2.666680795151183,44.81327767990413,59.40633298453284,1.0139787004509415,0.6352470033813944,-0.9662750372799493,0.043329719378327525,28.321729644326364,0.8300018310546946,1.07111858969877,-0.7335012435913129,-2.28275324614647,0.8157507589638442,-1.5081272448688878,0.041124757686262114,1.8706413921370526,18.636350237638098,-35.816621515609114,0.774626001277578,5,0.8900012969970774,0.4400024414062571,-1.31249809265136,0.1300020217895579,0.09000015258789062,2,-0.026355618785876445,-1.123080173481305,33.34000015258789,-1.0563393902923888,33.439998626708984,-1.086941138096295,33.900001525878906,-0.026355618785876445
977,2011-05-26,33.150001525878906,33.34999847412109,32.86999893188477,32.90999984741211,221808.0,0.0042412363363975025,-1.9999642376053945,-0.9999999999999704,38.850610395088324,56.185479200774445,0.6701007695772461,0.603362334501881,-1.0536505006906793,-0.0834441197532172,29.51631072248846,0.4799995422363139,0.8908891232739791,-0.642498207092288,-2.0364079938795214,0.7514115796949454,-1.3394531004859047,0.054456686301328716,1.5481868886274128,27.918919337598822,-21.47729517254613,0.6969548933936174,5,0.5499973297119141,0.2999992370605469,-1.4525012969970703,-0.1250009536743164,0.18999862670898438,3,-0.049773799394573603,1.7666622162035244,33.009998321533196,-1.123080173481305,33.34000015258789,-1.0563393902923888,33.439998626708984,-0.049773799394573603
978,2011-05-27,33.130001068115234,33.400001525878906,32.950000762939446,33.220001220703125,263500.0,-0.0006033320314648982,1.0000000000000315,-0.37499801319240245,35.265743215787424,52.73486892788104,0.617034052730105,0.7018782496909566,-0.9682416426736395,-0.06680214062268419,29.8260363723252,0.45000076293946023,0.647032992770086,-0.6894987106323214,-2.0039924523448107,0.624995031080168,-1.3467455814885696,-0.032251839776073155,1.4003321511602635,37.85728688127072,-6.791310851317633,0.6572468708562462,5,0.5699977874755859,0.31999969482421875,-1.4425010681152344,-0.10500049591064453,0.45999908447265625,4,-0.03803200085298153,-1.9999642376053945,33.150001525878906,1.7666622162035244,33.009998321533196,-1.123080173481305,33.34000015258789,-0.03803200085298153
979,2011-05-30,33.36999893188477,33.43000030517578,33.060001373291016,33.15999984741211,83363.0,0.007244124842498589,1.2424053266749897,-2.3333192048489746,34.634114571218674,49.4242658070508,0.33024594958736486,0.5424608510005982,-1.1299894770693513,-0.3319493809234828,30.168810869580152,0.3699989318847656,0.4011409685162022,-0.4830007553100515,-1.7085037560898755,0.7425022454697725,-1.0957522556999635,0.1297507450798605,1.0059075077783746,66.95647270339026,26.250822672601608,0.6127515003899128,5,0.3299999237060476,0.0800018310546804,-1.607499122619636,-0.38499927520752664,0.7100028991699219,0,-0.03835777105985616,1.0000000000000315,33.130001068115234,-1.9999642376053945,33.150001525878906,1.7666622162035244,33.009998321533196,-0.03835777105985616
980,2011-05-31,33.529998779296875,33.75,33.360000610351555,33.560001373291016,154772.0,0.004794721382481715,-1.1081108946005986,-0.14287011807447292,31.979663977336543,45.53553954169425,0.15696662787282634,0.3749045704190692,-1.2163262170814164,-0.51243174781672,29.248793671737605,0.3899993896484446,0.262744664306112,-0.30600090026855753,-1.5399150174170018,0.9279132168798867,-0.9229579588427796,0.3109561583056646,0.703835023122906,80.86948445264154,44.37229983479655,0.6169570585742237,5,0.1700000762939453,-0.07999801635742188,-1.7674989700317383,-0.6399984359741211,-0.009998321533203125,1,-0.03638525053448993,1.2424053266749897,33.36999893188477,1.0000000000000315,33.130001068115234,-1.9999642376053945,33.150001525878906,-0.03638525053448993
981,2011-06-01,34.09000015258789,34.169998168945305,33.40999984741211,33.950000762939446,554825.0,0.016701502942994217,4.066732789095078,-4.666242848061267,40.898862534621614,42.83665418330402,-0.49594826981174833,-0.10295300136915841,-1.7094678585783782,-1.0691099213483994,28.434037627677817,0.759998321533196,0.14901284153302186,0.19850044250487997,-0.9714981330953023,1.3684990181050622,-0.3864988452952147,0.7834997303049747,-1.490001678466804,93.84630282258468,60.549584611787225,0.5849992878000912,6,-0.5050010681152344,-0.625,-2.3050003051757812,-1.9099988937377859,-0.4099998474121094,2,-0.0413610983015813,-1.1081108946005986,33.529998779296875,1.2424053266749897,33.36999893188477,1.0000000000000315,33.130001068115234,-0.0413610983015813
982,2011-06-02,34.110000610351555,34.630001068115234,33.610000610351555,33.779998779296875,451598.0,0.0005866957369944359,-2.044785807009909,2.3571662125338895,51.396680785316605,41.969344274929334,-0.6343950850534554,-0.07978884734647806,-1.6513263229138673,-1.09170467345551,27.775493501495994,1.020000457763679,0.05505935360407932,0.1885007858276282,-0.9710325472017018,1.3480341188569582,-0.3912658806870368,0.7682674523422932,-1.4786021423339832,69.04759742235473,31.59367829839085,0.5797666665146641,6,-0.49500083923339133,-0.5500001907348562,-2.210000991821282,-1.945000648498521,-0.920001983642571,3,-0.02961014711691201,4.066732789095078,34.09000015258789,-1.1081108946005986,33.529998779296875,1.2424053266749897,33.36999893188477,-0.02961014711691201
983,2011-06-03,34.139999389648445,34.259998321533196,33.84000015258789,34.040000915527344,173553.0,0.0008794716728262042,1.4706040750382088,0.30302399778058015,53.58166408345554,42.778475898913655,-0.7004274478974679,-0.11406034909071394,-1.6034800463570562,-1.123510942879001,26.511470304088604,0.4199981689453054,-0.1206328801131491,0.2174995422363324,-0.942788854567624,1.3777879390402887,-0.36264465616564223,0.797643740638307,-1.4286568176269654,68.7896959418421,28.2261066370899,0.5801441984019781,6,-0.5249996185302805,-0.4649982452392649,-2.239999771118171,-1.9749994277954102,-1.5200004577636719,4,-0.02343290132873055,-2.044785807009909,34.110000610351555,4.066732789095078,34.09000015258789,-1.1081108946005986,33.529998779296875,-0.02343290132873055
984,2011-06-06,33.72999954223633,34.189998626708984,33.610000610351555,34.139999389648445,139094.0,-0.012009368914529972,1.2745095105951973,-4.100061036087366,50.13402577426603,42.39496033522165,-0.273752953382008,0.260463246403134,-1.1178272824411764,-0.7225111971362068,24.746306472545132,0.579998016357429,-0.3043435162374095,-0.16150035858154155,-1.3067293529869914,0.9837286358239083,-0.7341148557842629,0.41111413862117985,-0.9419106303710976,29.133763663069633,-14.369836679500093,0.572614497202724,6,-0.11499977111816406,0.08500099182128906,-1.769998550415039,-1.9899988174438477,-1.2399978637695241,0,-0.004150589728681542,1.4706040750382088,34.139999389648445,-2.044785807009909,34.110000610351555,4.066732789095078,34.09000015258789,-0.004150589728681542
985,2011-06-07,33.84000015258789,34.240001678466804,33.610000610351555,33.689998626708984,222159.0,0.0032612099568463115,-3.064555030517724,-0.36585751635202524,42.05610808536853,42.088608158051024,-0.34125663576035237,0.09301192486628906,-1.1525607032511118,-0.8382491848279869,22.69446116071863,0.6300010681152486,-0.414395411470025,-0.011999702453614702,-1.1032011709826293,1.0792017660753999,-0.5576004367181184,0.533601031810889,-0.9782347544726591,35.24589138754784,-7.164672040487886,0.5456007342645055,6,-0.09000015258789062,0.0,-1.8799991607666016,-2.1549997329711914,-0.6100006103515625,1,0.0070922481496635825,1.2745095105951973,33.72999954223633,1.4706040750382088,34.139999389648445,-2.044785807009909,34.110000610351555,0.0070922481496635825
986,2011-06-08,33.830001831054695,34.06999969482422,33.439998626708984,33.830001831054695,202206.0,-0.0002954586728165509,1.6250278157485598,0.0,40.255645567213776,42.24472317717608,-0.22653059336133907,0.015600375064494187,-1.0893932562806796,-0.8344239776585098,20.225560349731513,0.6300010681152344,-0.3915152243648805,0.0340019226074304,-0.9271466339931393,0.9951504792080001,-0.446572355692858,0.5145762009077188,-0.8975070061394632,32.77331127865885,-7.708871454821633,0.480574278300285,6,-0.040000915527350855,0.06999778747557883,-1.2500014305114817,-1.8950014114379954,-1.0100021362304759,2,-0.009163504478632678,-3.064555030517724,33.84000015258789,1.2745095105951973,33.72999954223633,1.4706040750382088,34.139999389648445,-0.009163504478632678
987,2011-06-09,33.380001068115234,33.84999847412109,33.36999893188477,33.700000762939446,232123.0,-0.013301824965506692,-1.8234937731403913,-100.0,41.44737419988739,42.931571064298296,0.2900259287310405,0.36458001600450984,-0.5642434235354088,-0.39439342778040754,17.57547709726566,0.4799995422363139,-0.41990556908898924,-0.3399988174438491,-1.1642109128606464,0.4842132779729482,-0.7521048651522477,0.07210723026454957,-0.37960599347200485,1.1238363022263185,-38.97541736463406,0.41210604770839987,6,0.4650001525878906,0.5199985504150391,-0.725001335144043,-1.4200010299682546,-1.0499992370605398,3,0.008987394471569043,1.6250278157485598,33.830001831054695,-3.064555030517724,33.84000015258789,1.2745095105951973,33.72999954223633,0.008987394471569043
988,2011-06-10,33.139999389648445,33.509998321533196,32.950000762939446,33.279998779296875,326500.0,-0.007189984145807626,-1.1538506683098726,0.43749850988244704,44.68087121084038,44.0478773575896,0.5940675697398206,0.5650311088939617,-0.2554901671658527,-0.16362338892360384,15.97452403364824,0.55999755859375,-0.37391951000300594,-0.5365005493164006,-1.3876611281317537,0.31466002949895255,-0.9620808387240771,-0.110920259908724,1.4900016784667898,14.72856526084916,-27.83799801743104,0.4255802894076777,6,0.6500015258788991,0.7600002288818288,-0.4849996566772532,-1.1799993515014648,-0.07999801635742898,4,0.0015087277604524107,-1.8234937731403913,33.380001068115234,1.6250278157485598,33.830001831054695,-3.064555030517724,33.84000015258789,0.0015087277604524107
989,2011-06-13,32.740001678466804,33.279998779296875,32.72999954223633,33.189998626708984,296934.0,-0.012069937192170976,-1.340416206739822,3.2142779291554255,40.38464830233912,44.981764504812105,1.0005173235232192,0.9217131559612852,0.20196914189426707,0.2288744259099431,14.925844471494514,0.5499992370605469,-0.3149231992339665,-0.8789983749389592,-1.8200588418816892,0.062062092003770886,-1.3495286084103242,-0.40846814146759414,1.8563993835449182,0.662392190745166,-43.38368118226088,0.4705302334713667,6,0.9399986267089773,1.1599979400634695,0.044998168945305395,-0.6650018692016602,0.48999786376952414,0,-0.0036653249978589875,-1.1538506683098726,33.139999389648445,-1.8234937731403913,33.380001068115234,1.6250278157485598,33.830001831054695,-0.0036653249978589875
990,2011-06-14,33.490001678466804,33.990001678466804,32.900001525878906,33.279998779296875,341909.0,0.02290775691967295,-1.2474290051479033,-0.4666762741175505,56.77970667787386,46.746302742951244,0.2729507708418666,0.1618993441411689,-0.5029136438047246,-0.5252983873962975,14.101911060324374,1.25,-0.2155890035233341,-0.11749839782714133,-1.0589831901208768,0.8239863944665942,-0.5882407939740091,0.3532439983197264,1.0317433227539041,56.71657087222811,9.065706827719154,0.47074239614686786,6,0.18999862670897727,0.40999794006346946,-0.5325026512146067,-1.2550020217895579,-0.3800010681152486,1,-0.029859658103360887,-1.340416206739822,32.740001678466804,-1.1538506683098726,33.139999389648445,-1.8234937731403913,33.380001068115234,-0.029859658103360887
991,2011-06-15,33.18000030517578,33.549999237060554,32.880001068115234,33.279998779296875,150814.0,-0.009256535018042245,1.0937462747061246,-0.47617663621004364,50.40429631670838,46.636037801994775,0.49203673723901176,0.4002754605764238,-0.1652965557119046,-0.21460866027221925,12.830467129401491,0.6699981689453196,-0.1335221992675173,-0.368999862670897,-1.2602883521872172,0.5222886268454232,-0.8146441074290607,0.07664438208726665,1.270074877685552,35.714285714285516,-13.836343429693812,0.4456442447581604,6,0.3149986267089844,0.7199993133544922,-0.0025000572204589844,-0.8149995803833008,0.8199996948242188,2,0.001506908878863067,-1.2474290051479033,33.490001678466804,-1.340416206739822,32.740001678466804,-1.1538506683098726,33.139999389648445,0.001506908878863067
992,2011-06-16,32.59000015258789,33.09999847412109,32.43000030517578,32.889999389648445,241925.0,-0.017781800698050465,-1.1612881393474166,3.000038147554813,43.691576290401954,45.537139158322155,0.9429070974627436,0.8902137777097892,0.4379733542982649,0.3833539727554154,10.83894438047959,0.75,-0.065027066374995,-0.8665000915527372,-1.7524197888396387,0.019419605734164236,-1.3094599401961915,-0.42354024290928294,1.791272004648441,10.25639144628246,-39.08906112548986,0.44295984864345134,6,0.7450008392333984,1.2250003814697266,0.8849997520446777,-0.10500049591064453,1.4500007629394531,3,0.007057365485101608,1.0937462747061246,33.18000030517578,-1.2474290051479033,33.490001678466804,-1.340416206739822,32.740001678466804,0.007057365485101608
993,2011-06-17,32.59999847412109,32.880001068115234,30.71999931335449,32.0,315950.0,0.0003067910858050027,2.724129199442273,-1.999999999999929,40.493819718314995,44.466005152105375,0.7727496947246735,0.8198636842678653,0.44937172038334694,0.36628836552959143,9.983678351723922,2.1600017547607457,-0.0785293920538308,-0.7915016174316492,-1.7296360058641937,0.14663277100089545,-1.2605688116479215,-0.32243442321537685,1.6641973719916123,57.492287492643,9.945950198050696,0.46906719421627185,6,-0.11999797821044211,0.360001564025886,0.9450011253357005,-0.11499881744384055,1.740001678466804,4,-0.008282106003186573,-1.1612881393474166,32.59000015258789,1.0937462747061246,33.18000030517578,-1.2474290051479033,33.490001678466804,-0.008282106003186573
994,2011-06-20,31.809999465942386,32.610000610351555,31.520000457763672,32.040000915527344,159262.0,-0.024233099544646475,-1.691360175947123,-0.38333672418396925,31.62393266894003,43.306874550279986,1.4100355504474287,1.5615473481290643,1.2571867744881438,1.118847414653711,10.102321401861952,1.0900001525878835,-0.1781662325459763,-1.5000006675720208,-2.6739641637136735,-0.32603717143036803,-2.086982415642847,-0.9130189195011944,2.170660657549657,33.33331389044605,-9.584867728244284,0.586981748070826,6,0.5850000381469691,0.9499998092651332,1.7525010108947718,0.6800012588500941,2.7899990081787003,0,0.039295879545265366,2.724129199442273,32.59999847412109,-1.1612881393474166,32.59000015258789,1.0937462747061246,33.18000030517578,0.039295879545265366
995,2011-06-21,31.989999771118164,32.150001525878906,31.78000068664551,31.78000068664551,126564.0,0.0056586076138887,-2.5238328792008122,-0.9130337432724908,25.58137574924467,41.676400126061196,1.05048520417035,1.3441373263273135,1.0945600449656823,0.9089396243812331,10.565541175392386,0.3700008392333949,-0.2980354338590132,-1.252500343322751,-2.5661356995108946,0.06113501286539247,-1.9093180214168228,-0.5956826652286793,1.7298074875628728,44.87634247355487,8.053221017540729,0.656817678094072,6,0.36500072479248047,0.7699995040893555,1.6650004386901855,0.5000009536743164,2.690000534057617,1,0.03876210628290422,-1.691360175947123,31.809999465942386,2.724129199442273,32.59999847412109,-1.1612881393474166,32.59000015258789,0.03876210628290422
996,2011-06-22,32.139999389648445,32.34000015258789,31.8700008392334,32.0,118077.0,0.00468895341055009,-1.3500100136376207,0.6666666666667118,27.765205627845603,40.1561591736121,0.710237307164256,1.1864474617572895,0.9653247626141521,0.7217772048484861,11.635176427429188,0.4699993133544922,-0.380451786468484,-1.0590007781982322,-2.4597814357542447,0.34177987935778376,-1.7593911069762385,-0.358610449420226,1.3398232334064701,59.6638897904726,25.805036472602332,0.7003903287780074,6,0.21500110626219993,0.6199998855590749,1.5500016212463308,0.35000133514403586,2.1199989318847514,2,0.030180499039322406,-2.5238328792008122,31.989999771118164,-1.691360175947123,31.809999465942386,2.724129199442273,32.59999847412109,0.030180499039322406
997,2011-06-23,31.5,32.290000915527344,31.5,32.290000915527344,159047.0,-0.019912862532740827,1.0,-5.64288828337846,23.809514798990236,37.83711957229542,1.179556780699528,1.788175488507953,1.6384224587165477,1.3197165989156474,12.90333970427097,0.7900009155273438,-0.46563770119768577,-1.6165000915527372,-3.210466418340161,-0.022533764765313435,-2.413483254946449,-0.8195169281590253,1.7590367582788815,36.11111356397526,6.395214000873203,0.796983163393712,6,0.8550004959106445,1.2599992752075195,2.320000171661377,0.9900007247924805,2.9399986267089844,3,0.0793650793650793,-1.3500100136376207,32.139999389648445,-2.5238328792008122,31.989999771118164,-1.691360175947123,31.809999465942386,0.0793650793650793
998,2011-06-24,31.8700008392334,32.40999984741211,31.6200008392334,31.79999923706055,283292.0,0.011746058388361957,-2.674427682385348,-0.08860952031444208,31.40000587463601,36.8388259692173,0.6822024206550026,1.3902156935983214,1.2887709513859633,0.8953291916182025,14.091694846651937,0.9099998474121094,-0.5476943239853469,-1.1834992408752427,-2.872015199234035,0.5050167174835458,-2.0277572200546388,-0.3392412616958467,1.1859129234515322,33.33339061103877,3.3974617866234453,0.8442579791793949,6,0.4849996566772461,0.8049993515014648,1.9499993324279785,0.619999885559082,1.6399974822997976,4,0.06808911261849038,1.0,31.5,-1.3500100136376207,32.139999389648445,-2.5238328792008122,31.989999771118164,0.06808911261849038
999,2011-06-27,32.09000015258789,32.299999237060554,31.59000015258789,31.690000534057614,359258.0,0.00690302188770775,-1.366662110225631,5.714149478216193,32.876701591200046,34.18293651514243,0.4026466424880297,1.1271972726190782,1.0759779797687798,0.630771722192641,15.309499428272142,0.7099990844726634,-0.6069902248309873,-0.8994999885559096,-2.6339132772601204,0.8349133001483047,-1.7667066329080185,-0.0322933442038007,0.7790404541506035,64.83519247456519,34.101539437792255,0.8672066443521064,6,0.044999122619628906,0.5850000381469727,1.802499771118164,0.40000057220458984,0.8800010681152344,0,0.07011530038333613,-2.674427682385348,31.8700008392334,1.0,31.5,-1.3500100136376207,32.139999389648445,0.07011530038333613
1000,2011-06-28,32.310001373291016,32.47999954223633,31.479999542236328,32.209999084472656,392373.0,0.006855756299688931,3.545468732389482,0.25000596047015966,35.71428059251136,32.55071254578721,-0.0026151948074755182,0.8549440108744406,0.8694343043619455,0.36927473056869786,15.987785870922455,1.0,-0.6645099548933118,-0.6184988975524917,-2.358677958532354,1.1216801634273708,-1.4885884280424193,0.251590632937436,0.38711592997675837,83.00018310546875,50.3547988358211,0.8700895304899305,6,-0.40000247955322976,0.36499881744384766,1.5224990844726562,0.17999935150146484,-1.2600021362304652,1,0.07087579707511527,-1.366662110225631,32.09000015258789,-2.674427682385348,31.8700008392334,1.0,31.5,0.07087579707511527
1001,2011-06-29,32.68000030517578,32.950000762939446,32.200000762939446,32.400001525878906,241811.0,0.011451529438516905,-1.205881362968236,2.799923707800877,43.320600684024996,32.509493033967544,-0.5039986812707369,0.3941010245063552,0.5297201245933394,-0.055179528257845334,15.834367936880033,0.75,-0.6688602098925571,-0.17799997329711914,-1.8321701617955384,1.4761702152013,-1.0050850675463252,0.6490851209520869,-1.9600009918212926,81.63263717328611,43.14108595030499,0.8270850942492093,6,-0.8450002670288157,-0.005000114440917969,1.1100006103515625,-0.18999958038330078,-2.700000762939453,2,0.061199509832417176,3.545468732389482,32.310001373291016,-1.366662110225631,32.09000015258789,-2.674427682385348,31.8700008392334,0.061199509832417176
1002,2011-06-30,33.09999847412109,33.400001525878906,32.380001068115234,32.720001220703125,250053.0,0.012851841034982714,1.081626456781185,1.3571389645776313,49.630987479756264,33.524733896349915,-0.94323719842766,-0.11114195112244118,0.14744584870389588,-0.525987200411123,14.858553052218065,1.0200004577636719,-0.7922984356495846,0.29249830245971253,-1.2592327098629497,1.8442293147823712,-0.48336720370161856,1.0683638086210436,-2.335399131774899,84.3748571973524,41.10622491515818,0.7758655061613299,6,-0.6599979400634695,-0.42499828338622336,0.5750017166137766,-0.6099977493286062,-3.3599987030029226,3,0.035045314226193724,-1.205881362968236,32.68000030517578,3.545468732389482,32.310001373291016,-1.366662110225631,32.09000015258789,0.035045314226193724
1003,2011-07-01,33.34000015258789,33.580001831054695,32.810001373291016,33.09999847412109,169416.0,0.00725080633023123,1.1388752019920834,0.6315879294075435,55.70340936863833,36.2002313074275,-1.1926506854285464,-0.4365317769819441,-0.05319963081785062,-0.791648538778432,13.885137369385836,0.770000457763679,-0.8676406382784094,0.5724999427795439,-0.8721548522023141,2.017154737761402,-0.14982745471138514,1.2948273402704729,-2.4699847229003957,88.57136110066581,38.26454766567785,0.722327397490929,7,-0.8099994659423828,-0.6649999618530273,0.2349996566772461,-0.8499994277954102,-6.630001068115234,4,0.03299335540152093,1.081626456781185,33.09999847412109,-1.205881362968236,32.68000030517578,3.545468732389482,32.310001373291016,0.03299335540152093
1004,2011-07-04,33.59000015258789,33.740001678466804,33.209999084472656,33.400001525878906,142578.0,0.007498500265621377,1.1632684837019227,0.7916554080902571,51.05040451032004,39.03012339199143,-1.3003502999080467,-0.7352548518354496,-0.2575478777470863,-1.0565346979407337,13.378271183510748,0.5300025939941477,-0.8601985362657558,0.8294999122619657,-0.5967577387547252,2.2557575632786566,0.11637108675362384,1.5426287377703076,-2.5573855388183624,93.36277061538068,42.054658261602185,0.7131288255083447,7,-0.9799995422363281,-0.9149999618530273,-0.015000343322753906,-1.0999994277954102,-5.690000534057617,0,-0.002381715709772969,1.1388752019920834,33.34000015258789,1.081626456781185,33.09999847412109,-1.205881362968236,32.68000030517578,-0.002381715709772969
1005,2011-07-05,34.080001831054695,34.34999847412109,33.419998168945305,33.52000045776367,261247.0,0.014587724806218949,-1.4473500609844396,2.947396952235667,59.10932971734945,42.51280384638074,-1.6346038049801592,-1.271547184558571,-0.6959074737533584,-1.5644725102274322,13.055967597828799,0.9300003051757812,-0.8250877550566997,1.3075015068054299,-0.1604283682388825,2.7754313818497387,0.5735365692832772,2.0414664443275825,-2.8307962521093835,87.44200323273826,32.75020545117066,0.7339649375221545,7,-1.1650028228759837,-1.4050016403198313,-0.5050020217895579,-1.4400014877319407,-7.130001068115245,1,-0.03257043869463949,1.1632684837019227,33.59000015258789,1.1388752019920834,33.34000015258789,1.081626456781185,33.09999847412109,-0.03257043869463949
1006,2011-07-06,33.52000045776367,34.110000610351555,33.459999084472656,34.080001831054695,171614.0,-0.016431964295868462,1.0967827280054887,-1.0,59.47047183378174,46.47513240580203,-0.9591255228348672,-0.7757333844776895,-0.08970653501664572,-1.0164251224132386,13.047847735633834,0.6500015258788991,-0.6774034395140305,0.7630002021789579,-0.6638865842319959,2.189886988589908,0.04955680897348458,1.4764435953844313,-1.9607155893007828,57.86806551993251,-2.3435320349102327,0.7134433932054759,7,-0.6050014495849609,-0.8450002670288086,0.054999351501464844,-0.880000114440918,-6.270000457763672,2,-0.07368738624617277,-1.4473500609844396,34.080001831054695,1.1632684837019227,33.59000015258789,1.1388752019920834,33.34000015258789,-0.07368738624617277
1007,2011-07-07,33.68000030517578,33.799999237060554,33.290000915527344,33.650001525878906,213666.0,0.004773265072407051,2.7778123145608755,-0.05356911737658395,60.67195195593652,49.727570859279865,-0.868728426274167,-0.9613969920646284,-0.20617545737579235,-1.182141090214472,13.074605671342937,0.5099983215332102,-0.5028084245331144,0.9080000877380385,-0.5523767297401605,2.368376905216241,0.17781167899893546,1.6381884964771416,-1.8416440761470732,56.493543488869506,-3.8942302931116757,0.7301884087391011,7,-0.7650012969970703,-1.005000114440918,-0.1550006866455078,-0.994999885559082,-4.970001220703125,3,-0.10985750384244664,1.0967827280054887,33.52000045776367,-1.4473500609844396,34.080001831054695,1.1632684837019227,33.59000015258789,-0.10985750384244664
1008,2011-07-08,33.189998626708984,33.939998626708984,32.84000015258789,33.68000030517578,234305.0,-0.014548743290584087,1.178218420108398,-16.334053916581894,64.49577718981257,53.24080148134792,-0.1919831860895087,-0.4927194171409468,0.30902080639391727,-0.7023595896842494,13.630376619173589,1.0999984741210938,-0.3470775511189572,0.41549844741821573,-1.0476993063211069,1.8786962011575383,-0.31610042945144556,1.147097324287877,-1.100478173171041,23.17873266016073,-38.952813388862566,0.7315988768696619,7,-0.27499961853027344,-0.6549997329711985,0.39750146865844727,-0.4199981689453125,-4.649997711181641,4,-0.10394694179994646,2.7778123145608755,33.68000030517578,1.0967827280054887,33.52000045776367,-1.4473500609844396,34.080001831054695,-0.10394694179994646
1009,2011-07-11,32.61999893188477,33.330001831054695,32.240001678466804,32.990001678466804,167523.0,-0.017173839060225737,1.0761847325360034,0.7551050595168586,56.1164926289358,55.50771392983952,0.5152914497287071,0.07149457601116183,0.8945649070400989,-0.140250167194381,14.435600174029407,1.0900001525878906,-0.10099644346087899,-0.14850111007690003,-1.6132778577173497,1.3162756375635496,-0.8808894838971213,0.5838872637433212,1.729999542236314,18.00937585311055,-44.39203233149787,0.7323883738202243,7,0.6550006866454936,-0.08500003814698687,1.0250015258788991,0.15000152587889914,-3.549999237060554,0,-0.18117719316156455,1.178218420108398,33.189998626708984,2.7778123145608755,33.68000030517578,1.0967827280054887,33.52000045776367,-0.18117719316156455
1010,2011-07-12,32.490001678466804,32.529998779296875,31.770000457763672,32.52000045776367,349435.0,-0.003985201032330576,29.40271631313902,0.08107718003173534,53.411327640784975,56.62890581392396,0.7526567882614827,0.12936573244245153,1.001198170155753,-0.018340577743295228,14.680381544419724,0.8499984741211009,0.08195204002904433,-0.22849836349486452,-1.6574073031019836,1.2004105761122545,-0.9429528332984276,0.48595610630869857,1.8177968597412004,30.76928092961272,-30.657410000072908,0.7144544698035604,7,0.5699977874755788,0.04499721527098188,1.2249984741210866,0.2799987792968679,-4.770002365112315,1,-0.1412742943309424,1.0761847325360034,32.61999893188477,1.178218420108398,33.189998626708984,2.7778123145608755,33.68000030517578,-0.1412742943309424
1011,2011-07-13,33.22999954223633,33.34999847412109,32.09000015258789,32.56999969482422,274944.0,0.02277617191568093,1.8000033908506656,-22.00089013225343,66.53919401201885,58.50759542861981,0.1105012742002458,-0.6394807655148043,0.2746451711482649,-0.7486330486040416,14.570275179715159,1.259998321533196,0.27362368685400185,0.5089995384216337,-0.9234795676019871,1.941478644445258,-0.2072400145901767,1.2252390914334441,0.9762870727539052,67.28112057266213,2.5426205698684896,0.7162395530118119,7,-0.1700000762939453,-0.6950006484985423,0.5650005340576172,-0.45999908447265625,-5.430000305175778,2,-0.18898582202250147,29.40271631313902,32.490001678466804,1.0761847325360034,32.61999893188477,1.178218420108398,33.189998626708984,-0.18898582202250147
1012,2011-07-14,32.81999969482422,33.549999237060554,32.61999893188477,33.22999954223633,350579.0,-0.012338244148664135,-1.2962931566331282,-0.6212120336387018,59.013274353899035,58.875358204759884,0.5326167804896613,-0.22278894793043946,0.6765167944307677,-0.34063402651129593,15.283163861875604,0.9300003051757812,0.4379601734454823,0.0874997138977065,-1.3442440030248832,1.5192434308202927,-0.6283721445635848,0.8033715723589978,1.2888354738769507,48.38710244492416,-19.48437198939856,0.7158718584612938,7,0.23999977111816406,-0.2850008010864329,1.0250005722045898,9.5367431640625e-07,-4.170000076293945,3,-0.16971358155443916,1.8000033908506656,33.22999954223633,29.40271631313902,32.490001678466804,1.0761847325360034,32.61999893188477,-0.16971358155443916
1013,2011-07-15,32.330001831054695,33.029998779296875,32.11999893188477,32.939998626708984,310073.0,-0.014929855829547645,1.3038055366429395,1.4877976162785116,52.16608126411153,58.99932228851449,0.9658491743785689,0.25923545558665495,1.1328598781624777,0.14704812685054236,14.284878994992281,0.9099998474121023,0.5204460511528737,-0.3889983177184959,-1.8310568637948208,1.053060228357829,-1.1100275907566584,0.33203095531966653,1.6852799492089758,31.460772883913386,-35.274816771032256,0.7210292730381633,7,0.7299976348876882,0.20499706268309126,1.5424985885620046,0.5899982452392507,-3.760002136230476,4,-0.11197038483013111,-1.2962931566331282,32.81999969482422,1.8000033908506656,33.22999954223633,29.40271631313902,32.490001678466804,-0.11197038483013111
1014,2011-07-18,33.060001373291016,33.419998168945305,31.979999542236328,32.259998321533196,554575.0,0.02257963194840018,-1.1176440889048354,-1.3114873019943112,56.198351797322786,58.67588029740042,0.17071566835626584,-0.39243589724492267,0.36957961859410204,-0.57928932751215,13.113856005894101,1.4399986267089773,0.5517029927023813,0.27850112915039205,-1.1048324032840071,1.6618346615847912,-0.413165637066804,0.9701678953675881,0.865469154072656,72.4720112469351,7.471830129840768,0.6916667662171995,7,-0.12000083923339844,-0.5250024795532298,0.784998893737793,-0.1400012969970703,-3.990001678466797,0,-0.13672112129479086,1.3038055366429395,32.330001831054695,-1.2962931566331282,32.81999969482422,1.8000033908506656,33.22999954223633,-0.13672112129479086
1015,2011-07-19,33.22999954223633,33.400001525878906,32.639999389648445,33.040000915527344,293483.0,0.005142110159821467,1.8679185530132094,0.23749737740563218,54.700852471502245,58.14592259048048,-0.14811057370211955,-0.489890163385553,0.15856324806338762,-0.751146227825032,11.87954947936149,0.7600021362304616,0.5296904082271752,0.3864993095397935,-0.9580768548900878,1.7310754739696748,-0.28578877267514713,1.0587873917547341,0.6092521823433401,79.61784987098024,16.030812083334283,0.6722880822149399,7,-0.375,-0.6950006484985423,0.5600004196166992,-0.279998779296875,-4.629999160766598,1,-0.12518808019014938,-1.1176440889048354,33.060001373291016,1.3038055366429395,32.330001831054695,-1.2962931566331282,32.81999969482422,-0.12518808019014938
1016,2011-07-20,33.110000610351555,33.549999237060554,32.939998626708984,33.34000015258789,365785.0,-0.003611162610226648,-1.1403398405868155,-1.2105326560523995,50.09010940973181,56.97016230756884,-0.10324340636841356,-0.309355995091785,0.22498774891641204,-0.6300502485536938,10.970040207758029,0.6100006103515696,0.5145431662244704,0.21800031661986452,-1.0891877414481428,1.5251883746878718,-0.43559371241413913,0.8715943456538682,0.6464810635554699,71.97460431619638,10.561981424238482,0.6535940290340028,7,-0.25500106811522727,-0.5750017166137695,0.679999351501472,-0.15000057220458274,-4.560001373291005,2,-0.16279073384589215,1.8679185530132094,33.22999954223633,-1.1176440889048354,33.060001373291016,1.3038055366429395,32.330001831054695,-0.16279073384589215
1017,2011-07-21,34.0,34.5,33.31999969482422,33.549999237060554,546105.0,0.02688007771797496,-1.5934076989826076,-1.9565289502926457,55.32258530933845,55.95091876529395,-1.053906832681129,-1.056632625487957,-0.7077369183493971,-1.5179176431182029,9.9916861020974,1.3899993896484446,0.4290016522527722,0.9829997062683091,-0.23907932230126505,2.205078734837887,0.3719601919835185,1.5940392205530998,-2.229999542236328,80.15873376294083,21.26521336139939,0.6110395142847884,7,-0.8649997711181641,-1.390000343322754,-0.30250072479248047,-0.9549999237060547,-4.70000076293945,3,-0.18235296361586617,-1.1403398405868155,33.110000610351555,1.8679185530132094,33.22999954223633,-1.1176440889048354,33.060001373291016,-0.18235296361586617
1018,2011-07-22,34.040000915527344,34.25,33.759998321533196,34.060001373291016,249014.0,0.0011764975155101887,1.4500224114747107,-0.044445386343407646,53.75627053426831,55.68867186588645,-1.073550375091763,-0.9757544980742523,-0.7621873469512224,-1.5564903056950925,9.170266319110828,0.490001678466804,0.3792679460953181,0.9145006179809556,-0.2633202047205856,2.092321440682497,0.32559020663018856,1.5034110293317227,-2.215400466918947,81.74607139234911,26.088551610975422,0.5889104113507697,7,-0.9050006866455078,-1.4300012588500977,-0.4650001525878906,-0.755000114440918,-4.730001449584957,4,-0.15834315957783718,-1.5934076989826076,34.0,-1.1403398405868155,33.110000610351555,1.8679185530132094,33.22999954223633,-0.15834315957783718
1019,2011-07-25,34.34000015258789,34.470001220703125,33.290000915527344,33.970001220703125,535825.0,0.008813138337011583,2.74602636375196,-18.499523173755485,52.24136808396023,55.55867635957259,-1.233639874018607,-1.1579133791250982,-1.0695794813009059,-1.849310521790251,8.034464684225053,1.1800003051757812,0.3122247392295634,1.1019998550415053,-0.08911800355191701,2.2931177136349277,0.5064409257447906,1.69755878433822,-2.4618917129516618,91.39786048877328,38.11838381881715,0.5955589292967114,7,-1.1000003814697266,-1.3500003814697266,-1.619999885559082,-1.380000114440918,-4.409999847412109,0,-0.16802563867574238,1.4500224114747107,34.040000915527344,-1.5934076989826076,34.0,-1.1403398405868155,33.110000610351555,-0.16802563867574238
1020,2011-07-26,34.59999847412109,34.799999237060554,34.09999847412109,34.490001678466804,316965.0,0.0075712964582965725,1.7451100655980285,0.297289495118166,59.81818421419498,54.811897493147704,-1.2995176053931559,-1.3044333797914547,-1.3286215348808383,-2.0920824926316683,7.297398169127334,0.7000007629394673,0.2682553210448617,1.2474983215331932,-0.006612478618293949,2.5016091216846803,0.6204429214574532,1.8745537216089332,-2.669452203277583,89.24727433817003,35.03845389349,0.6270554000757426,7,-1.2099990844726491,-1.4599990844726491,-2.022499084472649,-1.639998435974114,-4.679998397827141,1,-0.15982656136337714,2.74602636375196,34.34000015258789,1.4500224114747107,34.040000915527344,-1.5934076989826076,34.0,-0.15982656136337714
1021,2011-07-27,34.68000030517578,35.0,34.299999237060554,34.639999389648445,284122.0,0.0023121917509485446,1.0588248493756032,0.36365528004159847,59.225108353075505,54.83543460416731,-1.2876128029829559,-1.2932218782858769,-1.4270275552903655,-2.1628401558637336,7.402711022311798,0.700000762939446,0.32072181393824195,1.2275001525878935,-0.11655276232205836,2.5715530674978453,0.5554736951329176,1.8995266100428694,-2.6346759156835944,81.286557535035,26.236247423216845,0.6720264574549766,7,-1.1900005340576172,-1.4400005340576172,-2.122500419616699,-1.7200002670288086,-5.739999771118168,2,-0.17531718195511803,1.7451100655980285,34.59999847412109,2.74602636375196,34.34000015258789,1.4500224114747107,34.040000915527344,-0.17531718195511803
1022,2011-07-28,34.259998321533196,34.580001831054695,33.59999847412109,34.330001831054695,199887.0,-0.012110783735486352,2.4385870983717006,-1.7500476826251177,60.00001426057487,55.70587160377435,-0.7172974419477214,-0.8241124351202771,-1.0335910930818457,-1.7301942635408096,7.86575258706266,1.0800018310546946,0.4006421935601523,0.7494981765746971,-0.6301499485185644,2.1291463016679586,0.059674114028062775,1.4393222391213314,-2.0373933954105397,56.72502487362373,-2.2594674090460884,0.6898240625466308,7,-0.769998550415032,-1.019998550415032,-1.702498435974114,-1.2999982833862234,-6.369998931884755,3,-0.16666664810908005,1.0588248493756032,34.68000030517578,1.7451100655980285,34.59999847412109,2.74602636375196,34.34000015258789,-0.16666664810908005
1023,2011-07-29,34.439998626708984,34.68000030517578,33.709999084472656,34.27000045776367,270757.0,0.0052539496203842795,1.9846121342300784,-2.4284235191537764,68.34680272443677,57.05569948456479,-0.6330957828124468,-0.9670599047514798,-1.2212046399926777,-1.904678528229482,8.23731794220337,0.970001220703125,0.3507716438814228,0.8744985580444364,-0.5630201269506827,2.3120172430395556,0.1557392155468733,1.5932579005419996,-2.050749996153691,67.25136414539581,2.956406809376361,0.71875934249756,7,-0.6199989318847656,-1.1999988555908203,-1.8824987411499023,-1.4799985885620117,-6.389999389648434,4,-0.14924505210816852,2.4385870983717006,34.259998321533196,1.0588248493756032,34.68000030517578,1.7451100655980285,34.59999847412109,-0.14924505210816852
1024,2011-08-01,33.509998321533196,34.799999237060554,33.169998168945305,34.43000030517578,300058.0,-0.027003494258404315,-1.0374984204791726,-5.41183466475186,58.85414597058958,57.51717654001894,0.41063169116610965,-0.04570369565735888,-0.29495169273486255,-0.9596646358548071,8.328086927876704,1.6300010681152486,0.3612390884848864,-0.051501655578618966,-1.48917851197956,1.386175200822322,-0.7703400837790895,0.6673367726218515,-0.9641046088112191,18.5792247208811,-47.892853508069166,0.7188384282004713,8,0.46000099182129617,-0.26999855041503196,-0.9949979782104421,-0.5499982833862234,-4.569997787475582,0,-0.1253356928070012,1.9846121342300784,34.439998626708984,2.4385870983717006,34.259998321533196,1.0588248493756032,34.68000030517578,-0.1253356928070012
1025,2011-08-02,32.970001220703125,33.5,32.59999847412109,33.189998626708984,365524.0,-0.016114506949499785,1.1428603866467624,0.23912709963387094,47.66188296687728,57.247373601924,1.0167965459093722,0.42885897226342706,0.23816971720275149,-0.39854028336746694,7.847451685010552,0.9099998474121094,0.44774404557960423,-0.5359987258911119,-1.9750968769520725,0.9030994251698488,-1.2555478014215922,0.18355034963936845,2.029998779296875,15.416771305865662,-48.84815393776222,0.7195490755304818,8,0.8299980163574219,0.26999855041503906,-0.5650014877319336,-0.010001182556152344,-3.9600009918212855,1,-0.0922050592348298,-1.0374984204791726,33.509998321533196,1.9846121342300784,34.439998626708984,2.4385870983717006,34.259998321533196,-0.0922050592348298
1026,2011-08-03,31.04999923706055,33.060001373291016,30.56999969482422,32.59999847412109,601797.0,-0.058234816880653684,1.016191580810413,7.045534150612911,37.48230912878635,55.26512069297377,2.9210355248723197,2.2707492537237393,2.139482230294508,1.533554762886677,7.9372835298509665,2.490001678466797,0.40583365066534327,-2.3325006484985344,-4.1426454370803505,-0.5223558599167148,-3.237573042789446,-1.4274282542076229,3.9020007324218717,11.347508136669049,-52.65692449730213,0.9050723942909095,8,1.735000610351559,1.735000610351559,1.2425003051757777,1.9100008010864222,-2.639999389648441,2,-0.0363928885195548,1.1428603866467624,32.970001220703125,-1.0374984204791726,33.509998321533196,1.9846121342300784,34.439998626708984,-0.0363928885195548
1027,2011-08-04,29.979999542236328,31.5,29.440000534057614,31.489999771118164,840251.0,-0.03446053852223918,1.6928085509018809,0.9741941755696889,34.640503320782216,53.141146558141976,3.755791754982475,3.2141317360412174,3.173460215977471,2.6167335245632017,8.559862983938066,2.0599994659423864,0.33202808641220827,-3.2175003051757827,-5.573588344974588,-0.8614122653769769,-4.3955443250751856,-2.03945628527638,4.796720416259767,10.074610799367917,-55.64854001052095,1.178044019899403,8,2.2400007247924805,2.2400007247924805,2.27500057220459,2.9800004959106445,-1.8899993896484375,3,-0.03468976064237583,1.016191580810413,31.04999923706055,1.1428603866467624,32.970001220703125,-1.0374984204791726,33.509998321533196,-0.03468976064237583
1028,2011-08-05,29.739999771118164,29.739999771118164,28.13999938964844,29.38999938964844,548752.0,-0.008005329379009773,8.142849357769148,-0.23178829696529274,26.815624599583302,50.316063948766754,3.712053535722653,3.3543955288020015,3.3745515432150057,2.874558400034971,10.161420645545679,1.840000152587887,0.28690727046828357,-3.2850001335144015,-6.103252389516008,-0.4667478775127947,-4.694126261515201,-1.875874005513598,4.716517021911621,24.024030302214463,-39.15815226215141,1.4091261280008032,8,1.8299999237060547,1.8299999237060547,2.817500591278076,3.2200002670288086,-1.3199996948242188,4,-0.06220579676218896,1.6928085509018809,29.979999542236328,1.016191580810413,31.04999923706055,1.1428603866467624,32.970001220703125,-0.06220579676218896
1029,2011-08-08,26.709999084472656,29.649999618530273,26.5,28.899999618530273,779207.0,-0.1018830097499892,-1.4137940106300027,-6.257137563283098,17.465069062387897,45.61016226523263,6.197669852474334,6.238798484792966,6.321895673249728,5.909256986301415,11.671693304115562,3.239999771118164,0.04323179745622241,-6.019500827789308,-10.011490098646895,-2.027511556931721,-8.015495463218102,-4.023506192360514,7.241196316286619,2.9999869210379466,-55.703011245061155,1.9959946354287932,8,4.040000915527344,4.040000915527344,5.892501354217529,6.250000953674316,2.10000038146973,0,0.05016848365849924,8.142849357769148,29.739999771118164,1.6928085509018809,29.979999542236328,1.016191580810413,31.04999923706055,0.05016848365849924
1030,2011-08-09,27.899999618530273,27.899999618530273,25.71999931335449,26.78000068664551,462039.0,0.04455262354349543,2.8928614003358364,-0.5114149126756768,26.51036959387592,41.97519129198823,4.422389275685795,4.940602401463536,5.056204231158787,4.7269300537413415,12.771790615848438,2.180000305175785,-0.19110163202776675,-4.60000019073486,-9.140095363542137,-0.059905017927583515,-6.8700477771385025,-2.329952604331222,5.306076242153075,29.700268302031464,-26.19523630163886,2.270047586403639,8,2.359999656677246,2.4600000381469727,4.7425007820129395,5.060000419616699,0.9300003051757777,1,0.037276018987348225,-1.4137940106300027,26.709999084472656,8.142849357769148,29.739999771118164,1.6928085509018809,29.979999542236328,0.037276018987348225
1031,2011-08-10,26.95000076293945,28.46999931335449,26.70000076293945,28.03000068664551,331055.0,-0.034050138658778484,-1.240504602384176,-0.9642865657814611,18.385657971895128,37.351373926579384,4.649523087308104,5.687602784578413,5.899859246369534,5.671811343953369,14.8647236434507,1.769998550415039,-0.49233851463384326,-5.235999107360843,-10.390595940171092,-0.08140227455059446,-7.813297523765964,-2.658700690955719,5.357745912064434,21.280299367902085,-30.242934318803375,2.5772984164051236,8,3.30999851226807,3.4099988937377965,5.8449988365173375,6.009999275207523,2.329999923706062,2,0.0764378258858982,2.8928614003358364,27.899999618530273,-1.4137940106300027,26.709999084472656,8.142849357769148,29.739999771118164,0.0764378258858982
1032,2011-08-11,27.25,28.11000061035156,26.63999938964844,27.51000022888184,357564.0,0.011131696792866075,1.0136989343676557,0.24074096967492237,20.245394363141187,32.00677299754654,3.632590179128645,5.216363003528251,5.494164833475729,5.37317720034261,16.91317913527928,1.470001220703118,-0.8982657733033648,-4.6574998855590835,-10.251063282874256,0.9360635117560925,-7.454281584216673,-1.8607181869014937,4.267216991605956,38.05971423935235,-9.242293233952246,2.796781698657588,8,3.0099992752075195,3.109999656677246,5.544999599456787,5.710000038146973,1.6000003814697301,3,0.04256880173989397,-1.240504602384176,26.95000076293945,2.8928614003358364,27.899999618530273,-1.4137940106300027,26.709999084472656,0.04256880173989397
1033,2011-08-12,28.709999084472656,29.440000534057614,26.649999618530273,27.18000030517578,698684.0,0.05357794805404237,-1.1544407344838274,-5.884605509298236,27.60540491328169,28.534690657845665,1.4240700404190996,3.6588480885885133,3.9422895862488474,3.921929195931682,18.375520332328712,2.79000091552734,-1.3158137623120822,-3.0165006637573235,-8.784069740545085,2.7510684130304384,-5.900285202151203,-0.13271612536344435,2.1115517857431243,76.08141320448136,32.93797265529668,2.8837845383938805,8,0.9000005722045898,1.6500005722045898,4.085000514984131,4.250000953674316,0.0800018310546875,4,-0.021595226459623307,1.0136989343676557,27.25,-1.240504602384176,26.95000076293945,2.8928614003358364,27.899999618530273,-0.021595226459623307
1034,2011-08-16,28.540000915527344,28.78000068664551,27.739999771118164,28.489999771118164,380776.0,-0.005921218194578581,2.9245266722567114,0.03268051261593697,25.721162736886527,26.09683285451336,0.91070489855219,3.6605341834712277,4.029759454148262,4.100257751543232,20.257241895249308,1.0400009155273473,-1.7567219593560743,-2.960498809814453,-8.860758929567936,2.93976130993903,-5.910628869691195,-0.010368749937711641,1.6693637678650823,75.80646980647604,36.904671447588555,2.950130059876742,8,0.8499994277954102,1.8199987411499023,4.184998035430908,4.419999122619629,-0.5600013732910156,1,-0.004204654358231363,-1.1544407344838274,28.709999084472656,1.0136989343676557,27.25,-1.240504602384176,26.95000076293945,-0.004204654358231363
1035,2011-08-17,29.06999969482422,29.06999969482422,28.04999923706055,28.5,185713.0,0.018570384102844395,2.5789508907657384,11.39973297730307,28.306256252727195,25.07727142384012,-0.2577971768596825,2.954371182244799,3.418143260140134,3.5801591571811144,22.139008169843112,1.0200004577636683,-2.2950401092666226,-2.222500038146972,-8.159235999027608,3.714235922733664,-5.190868018587288,0.7458679422933479,0.600641144163653,86.78568971401371,51.04577081201465,2.9683679804403185,8,-0.46000003814697266,1.2899999618530273,3.8349995613098073,3.890000343322754,-2.4499988555908203,2,-0.008943936415937603,2.9245266722567114,28.540000915527344,-1.1544407344838274,28.709999084472656,1.0136989343676557,27.25,-0.008943936415937603
1036,2011-08-18,27.71999931335449,28.920000076293945,27.43000030517578,28.84000015258789,248121.0,-0.046439642092947486,1.3281233934694205,-1.9649148050487941,26.406921283582832,24.162428975262404,0.6371732939909727,4.089534378148482,4.669478655332288,4.920654004145671,24.04034266421761,1.6399993896484375,-2.7994520326262986,-3.303000354766848,-9.380046122304773,2.7740454127710805,-6.34152323853581,-0.26447747099788543,1.4765645425573766,38.57141008183188,5.259346357424803,3.0385228837689637,8,0.01000022888183949,2.6400003433227575,5.077499866485599,5.240000724792484,-0.5699996948242152,3,0.040043313053647944,2.5789508907657384,29.06999969482422,2.9245266722567114,28.540000915527344,-1.1544407344838274,28.709999084472656,0.040043313053647944
1037,2011-08-19,27.79999923706055,28.229999542236328,26.46999931335449,27.36000061035156,483954.0,0.0028860002051847022,1.707694248900345,-0.3928556223316349,25.87208560893798,24.05759130963515,0.24073635059894372,3.711521827148804,4.50421618225975,4.84445065191704,25.105679536492154,1.7600002288818395,-3.2321697902609543,-2.9130003929138155,-8.983169129286214,3.157168343458583,-5.9480847611000165,0.1220839752723819,1.2700004577636683,44.781123806783974,15.111035035185619,3.0350843681861983,8,-0.11499977111816762,2.5600004196166957,4.9974999427795375,5.160000801086422,-0.5499992370605504,4,0.0532374636763282,1.3281233934694205,27.71999931335449,2.5789508907657384,29.06999969482422,2.9245266722567114,28.540000915527344,0.0532374636763282
1038,2011-08-22,28.649999618530273,29.170000076293945,27.46999931335449,27.46999931335449,319283.0,0.030575554129389282,-1.8813564801344729,2.6818272456932446,32.23683981207036,25.698899170710977,-0.8718219300414347,2.568710846860675,3.5848095562278672,4.0006733548607585,25.908784429876963,1.7000007629394567,-3.444011545669081,-1.7934999465942383,-7.718601431174321,4.131601537985844,-4.7560506888842795,1.169050795695803,-2.930000305175785,80.74072922862608,47.61599843444679,2.9625507422900417,8,-1.0699996948242223,1.7100000381469727,4.1474995613098145,4.310000419616699,-0.3599987030029297,0,0.006980829514919185,1.707694248900345,27.79999923706055,1.3281233934694205,27.71999931335449,2.5789508907657384,29.06999969482422,0.006980829514919185
1039,2011-08-23,28.56999969482422,29.46999931335449,28.3799991607666,28.809999465942386,191998.0,-0.002792318491142698,-2.516124765042642,-0.2033895839394845,33.35853861862343,26.459806840127367,-0.5590216075978098,2.3128540010853555,3.6059377175114378,4.082502558128098,27.33429586684072,1.090000152587887,-3.562775457906035,-1.58499984741211,-7.268217445772834,4.0982177509486135,-4.42660864659247,1.2566089517682535,-2.7810003662109395,70.00001271565766,33.20459380002214,2.8416087991803622,8,-0.6000003814697301,1.7899999618530273,4.227499485015869,4.390000343322754,-0.25,1,0.0077004278282502,-1.8813564801344729,28.649999618530273,1.707694248900345,27.79999923706055,1.3281233934694205,27.71999931335449,0.0077004278282502
1040,2011-08-24,29.06999969482422,29.40999984741211,28.21999931335449,28.809999465942386,433124.0,0.017500875230691104,1.5319145914116679,-1.0833353201566898,41.61016817648995,29.040307973971238,-0.9785038501158532,1.451750224287366,3.0274837497402345,3.576240543358878,28.495006805627266,1.1900005340576207,-3.60526670892418,-0.808499908447267,-6.106170411870309,4.489170594975771,-3.4573351601587845,1.8403353432642504,-3.133760366821292,86.66667938232435,44.725113712445356,2.6488352517115192,8,-1.1000003814697301,1.2899999618530273,3.6675000190734863,3.890000343322754,-1.0200004577636683,2,-0.03749570567700966,-2.516124765042642,28.56999969482422,-1.8813564801344729,28.649999618530273,1.707694248900345,27.79999923706055,-0.03749570567700966
1041,2011-08-25,28.60000038146973,29.440000534057614,28.3700008392334,29.170000076293945,188704.0,-0.016167847206347563,-1.0776717726882097,-2.19230458863663,43.839286733039046,31.661851570626553,-0.2791991281509105,1.5208722847473837,3.421943911188688,4.029836341405922,29.488704194611802,1.0699996948242152,-3.2269332909886117,-0.9744992256164515,-5.7876843388921735,3.838685887659274,-3.3810917822543125,1.4320933310214095,-2.5224106540527416,71.00003560384138,23.99365365490106,2.4065925566378623,8,-0.6300010681152415,1.759999275207516,4.09499883651733,4.3599996566772425,-0.9400005340576207,3,-0.06923075230163966,1.5319145914116679,29.06999969482422,-2.516124765042642,28.56999969482422,-1.8813564801344729,28.649999618530273,-0.06923075230163966
1042,2011-08-26,28.54999923706055,28.90999984741211,28.10000038146973,28.5,140345.0,-0.001748291739239849,1.103893465972416,-0.08771800671923152,44.59581779461576,33.54967522410812,-0.02838549854351413,1.181750002386515,3.4132878107187032,4.058984897384381,31.556835697632437,0.8099994659423793,-3.0014213395128237,-0.7390004158019998,-5.031161330711026,3.553160499107026,-2.8850808732565127,1.407080041652513,-2.3367131262060603,53.99999618530309,3.917692164404336,2.146080457454512,8,-0.5799999237060618,1.8100004196166957,4.14499998092651,4.410000801086422,-0.75,4,-0.049036765532131654,-1.0776717726882097,28.60000038146973,1.5319145914116679,29.06999969482422,-2.516124765042642,28.56999969482422,-0.049036765532131654
1043,2011-08-29,29.29999923706055,29.559999465942386,28.76000022888184,28.940000534057614,217050.0,0.026269702978710674,-1.222222222222244,7.2000839246200625,64.83391420466364,37.895536498305574,-0.7664981692192683,0.028385435352259236,2.611813920943714,3.296113965262986,33.38893614044159,1.010000228881836,-2.552213655814537,0.26799955368042205,-3.2758287700544706,3.8118278774153147,-1.5039146081870243,2.0399137155478684,-2.95644459810606,82.19175397800016,25.07346478191684,1.7719141618674465,8,-1.284999847412113,1.0600004196166957,3.5725007057189906,3.6600008010864222,-1.9799995422363317,0,-0.06996584609011103,1.103893465972416,28.54999923706055,-1.0776717726882097,28.60000038146973,1.5319145914116679,29.06999969482422,-0.06996584609011103
1044,2011-08-30,29.309999465942386,29.60000038146973,29.10000038146973,29.36000061035156,153458.0,0.0003413047488816101,-1.1276626828724223,-0.13889256820118234,59.337752995423386,41.34348058082737,-0.732855274988399,-0.32928399557221866,2.5748626514133797,3.2757250282170425,35.51305509786454,0.5,-2.112452392004627,0.48799972534180114,-2.369924758944986,3.3459242096285884,-0.9409625168015943,1.9169619674851965,-2.773458137368621,80.66660563151041,19.250632096225466,1.4289622421433936,8,-1.274999618530277,1.0500001907348597,3.5625004768371547,3.6500005722045863,-1.7299995422363352,1,-0.03480036059366909,-1.222222222222244,29.29999923706055,1.103893465972416,28.54999923706055,-1.0776717726882097,28.60000038146973,-0.03480036059366909
1045,2011-08-31,29.93000030517578,30.059999465942386,29.11000061035156,29.440000534057614,368009.0,0.021153219055968453,1.5333367241839655,-9.799771123404096,70.63712335794925,46.257947477979194,-1.3611785001945762,-1.2529509389507325,1.9287567277413231,2.6473982414149546,36.948947875377044,0.9499988555908274,-1.8177217718399632,1.260000610351561,-0.9094716705598493,3.4294728912629715,0.1752644698958541,2.344736750807268,-3.1483822523703395,93.36738665867378,25.76436155898206,1.0847361404557059,8,-1.6650009155273438,0.42999935150146484,3.184999465942383,3.0299997329711914,-1.3099994659423828,2,-0.0537922016015866,-1.1276626828724223,29.309999465942386,-1.222222222222244,29.29999923706055,1.103893465972416,28.54999923706055,-0.0537922016015866
1046,2011-09-01,29.920000076293945,30.0,29.440000534057614,29.809999465942386,200177.0,-0.00033412057400172834,3.148137159326945,0.2244911463949059,69.26407426826465,51.07927955123772,-1.124548076399762,-1.4039281526303142,1.9071617624936579,2.6495685457881137,36.75352595722521,0.5599994659423864,-1.4678207340271214,1.3065003395080552,-0.6504390335284178,3.2634397125445282,0.32803065298981693,2.2849700260262935,-2.8105438821748088,92.85717066107159,20.62826558516008,0.9784696865182372,9,-1.1550006866455078,0.4399995803833008,3.344999313354492,2.839999198913574,-1.860000610351559,3,-0.06250002788987374,1.5333367241839655,29.93000030517578,-1.1276626828724223,29.309999465942386,-1.222222222222244,29.29999923706055,-0.06250002788987374
1047,2011-09-02,28.940000534057614,29.90999984741211,28.71999931335449,29.60000038146973,370861.0,-0.0327539953120789,-1.1636328326842507,-5.999965321126628,51.78295728987296,53.25107038210467,0.03818174378915273,-0.5331737213878434,2.864159255665669,3.6255402879155305,36.05360041071745,1.2000007629394567,-1.1956799887951597,0.3785007476806612,-1.4782568549974613,2.2352583503587837,-0.5498780536584,1.3068795490197225,-1.5354900127561528,16.417999675466003,-53.03822863640151,0.9283788013390616,9,0.1399993896484446,1.319998741149906,4.42499923706055,3.9199991226196325,-0.6100006103515625,4,-0.044229463131458924,3.148137159326945,29.920000076293945,1.5333367241839655,29.93000030517578,-1.1276626828724223,29.309999465942386,-0.044229463131458924
1048,2011-09-05,27.88999938964844,28.70000076293945,27.5,28.5,163078.0,-0.03628200155606409,1.3762341086091212,0.9242435626968607,45.56615713842614,54.60747243986054,1.0829202478397484,0.3911797007301594,3.866554935689951,4.656585116146868,34.9525374528507,1.4400005340576136,-0.7747182986720773,-0.5790003776550243,-2.3717801818426345,1.2137794265325859,-1.4753902797488294,0.31738952443878077,2.1700000762939453,15.234354336276182,-51.211943410915694,0.8963899020938056,9,0.8900003433227504,2.3699998855590785,5.475000381469723,4.970000267028805,0.860000610351559,0,-0.00322696861088112,-1.1636328326842507,28.940000534057614,3.148137159326945,29.920000076293945,1.5333367241839655,29.93000030517578,-0.00322696861088112
1049,2011-09-06,28.04999923706055,28.61000061035156,27.34000015258789,27.78000068664551,283834.0,0.005736817888619017,-1.2086971809377658,-0.4426201315756586,42.672413556858444,54.72549970434592,0.9402819652269301,0.3549131667209231,3.65273499404384,4.470383321237133,33.194465427011124,1.2700004577636683,-0.32710069388926044,-0.4860005378723109,-2.0924664397914263,1.1204653640468045,-1.2892334888318686,0.3172324130872468,1.9588002395629864,26.102914106880366,-36.21032334491893,0.8032329509595573,9,0.6500005722045863,2.210000038146969,5.480000495910641,4.810000419616696,0.26000022888183594,1,-0.026024939825019078,1.3762341086091212,27.88999938964844,-1.1636328326842507,28.940000534057614,3.148137159326945,29.920000076293945,-0.026024939825019078
1050,2011-09-07,28.940000534057614,29.01000022888184,28.07999992370605,28.51000022888184,340245.0,0.031729102360229744,2.263160712612585,1.5926022732891787,59.38461926702691,56.45275887478901,0.03341497731526033,-0.4776693172759501,2.7110534598935665,3.5608457796255273,30.937722245104794,0.9600009918212891,-0.012982910716086593,0.3520007133483851,-1.2349938388162478,1.938995265513018,-0.44149656273393134,1.1454979894307016,0.9620469696044971,60.15039373127594,-4.952622036997369,0.7934972760823158,9,-0.24000072479247692,0.6699991226196325,4.6649990081787145,3.9199991226196325,-0.9099998474121023,2,-0.04699380045798773,-1.2086971809377658,28.04999923706055,1.3762341086091212,27.88999938964844,-1.1636328326842507,28.940000534057614,-0.04699380045798773
1051,2011-09-08,29.01000022888184,29.46999931335449,28.729999542236328,28.989999771118164,175263.0,0.002418786922337768,-1.7407352463301131,0.04651265946311295,59.32203638890026,58.08900538526507,0.03094399114307933,-0.4062549407863649,2.5771933995762204,3.477586021842864,29.031562099047942,0.7399997711181605,0.29515737608768333,0.3190004348754911,-1.0761780413217927,1.714178911072775,-0.3785888032231526,1.0165896729741348,0.7895653807373009,64.98055543186251,-2.5817961684247877,0.6975892380986428,9,-0.31000041961670277,0.3800001144409144,4.509999275207516,3.8499994277954066,-0.7600002288818395,3,-0.01344361897867774,2.263160712612585,28.940000534057614,-1.2086971809377658,28.04999923706055,1.3762341086091212,27.88999938964844,-0.01344361897867774
1052,2011-09-09,28.40999984741211,29.20000076293945,28.40999984741211,28.940000534057614,218605.0,-0.02068253625425276,-1.9811316680641742,-26.499427808501697,48.07692601600643,56.22711780874759,0.6805657936033462,0.30051303272981045,3.0915048284687607,4.061660799479185,27.07631780544949,0.7900009155273402,0.41054300858269244,-0.33899993896484304,-1.5685642382162435,0.8905643602865574,-0.9537820885905433,0.2757822106608572,1.2911831439257817,50.23474724934258,-15.013703813705597,0.6147821496257004,9,0.28999996185302734,0.19999980926513672,4.375,4.375,-3.010000228881836,4,-0.0123196192660876,-1.7407352463301131,29.01000022888184,2.263160712612585,28.940000534057614,-1.2086971809377658,28.04999923706055,-0.0123196192660876
1053,2011-09-12,28.09000015258789,28.43000030517578,27.5,27.90999984741211,142334.0,-0.011263628882186238,1.162789872429517,-0.33962277731193974,46.296301747106895,54.778067670045765,0.9061705728634415,0.6025768162555316,3.3125932705530623,4.362754377129079,26.61053082330218,0.9300003051757812,0.520023375876999,-0.6279996871948228,-1.892471639998405,0.6364722656087594,-1.2602356635966139,0.00423628920696828,1.5167355252000014,35.21128147910025,-28.22015286642319,0.6322359764017907,9,0.6099996566772461,-0.20000076293945312,4.130000114440918,4.130000114440918,-2.5100002288818395,0,0.008543957629564058,-1.9811316680641742,28.40999984741211,-1.7407352463301131,29.01000022888184,2.263160712612585,28.940000534057614,0.008543957629564058
1054,2011-09-13,28.420000076293945,28.770000457763672,27.709999084472656,28.309999465942386,185541.0,0.011747950228318205,1.617282904062881,0.6111134658584976,44.84945102544874,51.91277074421238,0.48796217906157935,0.2773454209571966,2.8774179060145926,4.01685273220518,25.99263539622254,1.0600013732910156,0.6349653117567939,-0.2919997215270982,-1.5611581247476423,0.9771586816934459,-0.9265789231373702,0.34257948008317385,1.0960661804859484,46.70052776451893,-13.222079139003107,0.6345792016102714,9,0.25,-0.5300006866455078,3.1499996185302734,3.1499996185302734,-2.9300003051757812,1,0.011611538452503956,1.162789872429517,28.09000015258789,-1.9811316680641742,28.40999984741211,-1.7407352463301131,29.01000022888184,0.011611538452503956
1055,2011-09-14,28.809999465942386,29.26000022888184,28.06999969482422,28.06999969482422,360792.0,0.013722708958532115,-2.216218654390908,6.727233319462034,51.68538500255334,49.95958304802223,-0.08673831010688815,-0.1403258392563238,2.368809777314997,3.61273866106578,25.455654845594257,1.1900005340576207,0.46768239368122977,0.11099967956543466,-1.1480044801164162,1.3700038392472855,-0.5185024002754908,0.7405017594063601,0.6190241466698261,66.49745799716736,7.646588045186391,0.6295020798409254,9,-0.18499946594238637,-0.9200000762939489,1.9400005340576136,1.9400005340576136,-4.309999465942386,2,-0.017355085361631883,1.617282904062881,28.420000076293945,1.162789872429517,28.09000015258789,-1.9811316680641742,28.40999984741211,-0.017355085361631883
1056,2011-09-15,28.82999992370605,29.35000038146973,28.75,28.959999084472656,179891.0,0.0006942193035202049,-3.1379478173937883,-0.17567459591260612,52.25806908106131,50.012373247043165,-0.31024036611416506,-0.07684386660134024,2.2460408123936624,3.5785965284631125,24.532259648150095,0.6000003814697301,0.36486490657622994,0.0755001068115213,-1.0966592629896148,1.2476594766126574,-0.5105795780890467,0.6615797917120894,-1.4899997711181605,71.89187294380093,11.914037006044538,0.5860796849005683,9,-0.42500019073485973,-0.5650005340576136,1.4799995422363317,1.529999732971195,-3.9200000762939418,3,-0.027748846312091846,-2.216218654390908,28.809999465942386,1.617282904062881,28.420000076293945,1.162789872429517,28.09000015258789,-0.027748846312091846
1057,2011-09-16,29.28000068664551,29.45000076293945,28.86000061035156,29.29999923706055,250428.0,0.015608767399594603,2.687482491223424,0.15383599630264996,49.830520857815,50.48619143808637,-0.7900191350288068,-0.43245369822149726,1.691223664028083,3.1142128680461205,23.063419493872573,0.6200008392333984,0.11745019072641583,0.45150079727173065,-0.6517821636824941,1.5547837582259554,-0.10014068320538172,1.003142277748843,-1.8998005294799825,91.28205078044797,32.70490671849596,0.5516414804771133,9,-0.87500095367432,-1.0150012969970739,1.0299987792968714,1.0799989700317347,-4.39000129699707,4,-0.03517761825447263,-3.1379478173937883,28.82999992370605,-2.216218654390908,28.809999465942386,1.617282904062881,28.420000076293945,-0.03517761825447263
1058,2011-09-19,28.85000038146973,29.29999923706055,28.59000015258789,28.899999618530273,276765.0,-0.014685802427999994,-1.491226191591612,2.5001430615162743,46.360768757646746,50.89600868261841,-0.23414477804277567,0.014017079045146374,2.0250464913047814,3.5204775927945455,22.50405402647548,0.7099990844726598,-0.1379635143785194,0.011500453948979583,-1.0885912212631084,1.1115921291610675,-0.5385453836570662,0.5615462915550253,-1.387008200073243,65.5172527190657,9.332164044054025,0.5500458376060446,9,-0.365000724792484,-0.5850009918212926,1.4599990844726527,1.509999275207516,-3.8800010681152415,0,-0.11958408032311096,2.687482491223424,29.28000068664551,-3.1379478173937883,28.82999992370605,-2.216218654390908,28.809999465942386,-0.11958408032311096
1059,2011-09-20,28.790000915527344,28.96999931335449,28.29999923706055,28.690000534057614,218991.0,-0.002079704164611562,1.9130616865211962,-2.000038147554955,40.10417563495481,48.753737167943726,-0.0649693846264654,0.09627988486828443,2.00456391425206,3.5543952199366586,22.2675298682223,0.6700000762939382,-0.18164576581937553,-0.059499073028565164,-1.152664231084234,1.0336660850271038,-0.6060816520563996,0.4870835059992693,-1.2475283908691388,52.17396111776086,0.6635897031577898,0.5465825790278338,9,-0.30500125885009766,-0.5250015258789062,1.1949987411499023,1.5699987411499023,-4.070001602172855,1,-0.1114970784905408,-1.491226191591612,28.85000038146973,2.687482491223424,29.28000068664551,-3.1379478173937883,28.82999992370605,-0.1114970784905408
1060,2011-09-21,27.979999542236328,29.10000038146973,27.979999542236328,28.78000068664551,230027.0,-0.028134815822605796,-1.7999980926541046,-7.999980926586183,35.21341795831806,46.07500178676793,0.6644043247311977,0.8647714980757968,2.7272024336392704,4.31465831320962,22.012206232237986,1.120000839233402,-0.11055186271653739,-0.8150004386901841,-1.9688775357933395,0.3388766584129712,-1.3919389872417618,-0.23806189013860646,-0.3612258880468744,0.0,-44.368488781449024,0.5769385485515773,9,0.49500083923339844,0.2849998474121094,1.8950004577636719,2.380000114440918,-2.6999988555908168,2,-0.0889921305166379,1.9130616865211962,28.790000915527344,-1.491226191591612,28.85000038146973,2.687482491223424,29.28000068664551,-0.0889921305166379
1061,2011-09-22,26.6200008392334,27.739999771118164,26.6200008392334,27.54999923706055,357827.0,-0.04860610168881474,-1.40860400297793,1.1624963343195893,33.28531067235393,44.431488970806534,1.8436036098617805,2.180629952901654,3.9583777534459657,5.63071620985788,22.081213923315257,1.3599987030029297,-0.05757706252456174,-2.0759991645812974,-3.5853301561838045,-0.5666681729787904,-2.8306646603825527,-1.321333668780042,2.829999923706051,0.0,-45.9251712928167,0.7546654958012542,9,1.4149999618530273,1.644998550415039,2.8649988174438477,3.7399988174438477,-1.6900005340576172,3,-0.07963939791124552,-1.7999980926541046,27.979999542236328,1.9130616865211962,28.790000915527344,-1.491226191591612,28.85000038146973,-0.07963939791124552
1062,2011-09-23,27.149999618530273,27.25,26.21999931335449,26.95000076293945,211648.0,0.01990979573959084,4.150008344658245,-0.21505290337929736,44.236761975668514,44.2026512184245,1.2472382775376616,1.6236124128052722,3.3162757067100443,5.050949876175977,22.071944537978002,1.0300006866455114,-0.20239299324390458,-1.4760004043579116,-3.1361640755103934,0.1841632667945703,-2.3060822399341525,-0.6459185687816706,2.2434011459350565,30.194815851058408,-18.80236369037604,0.8300818355762405,9,0.6850004196166957,0.9899997711181641,1.8949999809265137,3.2100000381469727,-3.699998855590824,4,-0.08250459678052191,-1.40860400297793,26.6200008392334,-1.7999980926541046,27.979999542236328,1.9130616865211962,28.790000915527344,-0.08250459678052191
1063,2011-09-26,27.25,28.190000534057614,26.739999771118164,26.82999992370605,316070.0,0.003683255354503645,-3.8333328035145935,2.100012397837035,43.71069842541786,44.0761231517544,1.1349001122991815,1.4357693021388371,3.118819256913163,4.891518217153276,22.34498390046193,1.4500007629394496,-0.36203164981107605,-1.2735000610351577,-3.009839677342672,0.46283955527235676,-2.141669869188913,-0.40533025288140223,2.016464706420898,35.763899466869795,-15.462967971062746,0.8681698081537567,9,0.5850000381469691,0.8899993896484375,1.7724995613098145,3.109999656677246,-4.520000457763672,0,-0.08660552698537827,4.150008344658245,27.149999618530273,-1.40860400297793,26.6200008392334,-1.7999980926541046,27.979999542236328,-0.08660552698537827
1064,2011-09-27,28.290000915527344,28.290000915527344,27.28000068664551,27.729999542236328,307852.0,0.03816517121201257,2.6071348287818075,1.3333363608702844,45.00768359694887,43.33415632890946,0.08327703378011009,0.33248105720224075,1.967904173903392,3.7938577836964313,22.634992933529908,1.0400009155273438,-0.36910290333999995,-0.18249921798706126,-1.8810793175746383,1.5160808816005158,-1.0317892677808516,0.666790831806729,0.8546051751708994,71.8750289744693,20.8773451826397,0.8492900497937892,9,-0.45500087738037465,-0.15000152587890625,0.6799988746643066,2.0699987411499023,-4.89000129699707,1,-0.11735600900424958,-3.8333328035145935,27.25,4.150008344658245,27.149999618530273,-1.40860400297793,26.6200008392334,-0.11735600900424958
1065,2011-09-28,28.31999969482422,28.53000068664551,28.0,28.11000061035156,168787.0,0.0010604022031124316,-1.465117723248362,0.3749974455214946,44.66769237028036,42.49078113882268,-0.02630387818913249,0.1851746504250542,1.8195726181396026,3.7013177140331024,23.30599697905951,0.5300006866455114,-0.3356066553652539,-0.072000408172606,-1.6262084630682772,1.4822076467230652,-0.8491044356204434,0.7051036192752314,0.7076221247802756,90.90905337765633,39.95834650695681,0.7771040274478364,9,-0.48499965667724965,-0.18000030517578125,0.8449997901916504,2.0399999618530273,-4.559999465942379,2,-0.1271186589076012,2.6071348287818075,28.290000915527344,-3.8333328035145935,27.25,4.150008344658245,27.149999618530273,-0.1271186589076012
1066,2011-09-29,28.04999923706055,28.459999084472656,27.70000076293945,28.3799991607666,201962.0,-0.009533914571793312,2.1020354144203552,-1.5714350590371953,47.06839864708707,42.18387867096403,0.13568680288897284,0.3245352808776758,1.969531621115511,3.901462427689655,24.088288290559955,0.7599983215332067,-0.32167369154920067,-0.24850082397460582,-1.6311952368401812,1.1341935888909696,-0.9398480304073935,0.44284638245818186,0.865317682293945,79.22072882142444,27.0153935366884,0.6913472064327882,9,-0.2899999618530309,0.09000015258788707,1.1150002479553187,2.3100004196166957,-4.559999465942386,3,-0.09875217917137158,-1.465117723248362,28.31999969482422,2.6071348287818075,28.290000915527344,-3.8333328035145935,27.25,-0.09875217917137158
1067,2011-09-30,27.65999984741211,27.95000076293945,26.90999984741211,27.95000076293945,271322.0,-0.013903721934265256,6.172397463892183,0.8787908562841359,46.53783922246507,42.20355316705495,0.30365545962208884,0.6468897987433841,2.2037910041373685,4.21942740174898,24.5670131625067,1.139999389648441,-0.40413616948540465,-0.5745001792907729,-1.9506502487560482,0.8016498901745024,-1.2625752140234106,0.11357485544186474,1.1475043677023855,51.396626019205506,-2.8361366914801067,0.6880750347326382,9,0.0,0.4799995422363281,1.5049996376037598,2.6999998092651367,-4.539999008178711,4,-0.09869846555663486,2.1020354144203552,28.04999923706055,-1.465117723248362,28.31999969482422,2.6071348287818075,28.290000915527344,-0.09869846555663486
1068,2011-10-03,27.79999923706055,27.989999771118164,27.09000015258789,27.31999969482422,317420.0,0.0050614385546188245,1.093020883234861,-1.6551656099550456,44.85049012851798,42.73092144411752,-0.0010615293388873681,0.5268120370693232,1.9051778450813046,4.021687192045345,24.281430767007357,0.8999996185302734,-0.49788996400324237,-0.4300007820129359,-1.8114723895021712,0.9514708254762994,-1.1207365857575518,0.26073502173167995,0.9040047819835451,54.93820546843644,-0.2371171806105039,0.6907358037446168,10,-0.13999938964844105,0.3400001525878871,1.3650002479553187,2.5600004196166957,-4.54999923706055,0,-0.15647476955042716,6.172397463892183,27.65999984741211,2.1020354144203552,28.04999923706055,-1.465117723248362,28.31999969482422,-0.15647476955042716
1069,2011-10-04,27.31999969482422,27.61000061035156,26.920000076293945,27.32999992370605,186631.0,-0.01726617105789119,1.421047700312889,-0.0208338300391726,37.80687326180722,43.01908314450521,0.2776919974384242,1.0006200410589727,2.208044357233028,4.442484584887286,23.9272996289124,0.8799991607666051,-0.6308496433500252,-0.8735003471374512,-2.3123784483307688,0.5653777540558664,-1.59293939773411,-0.15406129654079237,1.2846441359922913,25.30861944529145,-27.259928156520537,0.7194390505966596,10,0.05500030517578125,0.8199996948242188,1.867499828338623,3.0399999618530273,-4.690000534057617,1,-0.16800879223499654,1.093020883234861,27.79999923706055,6.172397463892183,27.65999984741211,2.1020354144203552,28.04999923706055,-0.16800879223499654
1070,2011-10-05,27.57999992370605,27.84000015258789,27.059999465942386,27.46999931335449,222183.0,0.009516845965817922,1.4761884578355173,-10.999809269506102,40.15747794984304,43.78265728644844,-0.05030527597599743,0.6677434229302612,1.7618984189043623,4.1269074493907425,23.887680422307866,0.7800006866455043,-0.7114174298840794,-0.5455000877380414,-1.9642391669234627,0.8732389914473799,-1.254869627330752,0.16386945185466928,0.9292581264119768,43.225832650378905,-6.6134766365756406,0.7093695395927109,10,-0.20499992370605113,0.5599994659423864,1.6174998283386266,2.779999732971195,-4.709999084472653,2,-0.15155911228204577,1.421047700312889,27.31999969482422,1.093020883234861,27.79999923706055,6.172397463892183,27.65999984741211,-0.15155911228204577
1071,2011-10-06,28.6200008392334,28.68000030517578,27.5,27.5,207188.0,0.03770851770863959,-1.1071418231855084,10.181769316132613,45.24495693074012,43.89467894812306,-0.868056802134042,-0.42475053606306545,0.5414196814283656,3.0267536942641513,23.985912521534537,1.1800003051757812,-0.7288603907245381,0.5140007972717271,-0.8636771261447294,1.8916787206881835,-0.17483816443650113,1.2028397589799553,-2.40000152587891,96.61020054095411,49.86451102687439,0.6888389617082288,10,-0.9100008010864258,-0.5100011825561523,0.6924986839294434,1.7399988174438477,-5.730001449584957,3,-0.16981133710133522,1.4761884578355173,27.57999992370605,1.421047700312889,27.31999969482422,1.093020883234861,27.79999923706055,-0.16981133710133522
1072,2011-10-07,28.059999465942386,28.899999618530273,27.71999931335449,28.649999618530273,181088.0,-0.019566783957718825,1.165137871539219,-0.5267854557963739,44.41300601394874,43.97271312462649,-0.18483441596809413,0.11350469082823977,0.9242548969714903,3.5212981179598124,23.787509276015758,1.1800003051757848,-0.6518025774347507,-0.02850055694579723,-1.3987912173230939,1.3417901034314994,-0.7136458871344473,0.6566447732428529,-1.790800132751471,57.57574006107388,12.659061654629035,0.6851453301886486,10,-0.15499973297119496,0.005000114440914416,1.5025000572204554,2.3000001907348597,-5.399999618530277,4,-0.16286528089107866,-1.1071418231855084,28.6200008392334,1.4761884578355173,27.57999992370605,1.421047700312889,27.31999969482422,-0.16286528089107866
1073,2011-10-10,28.32999992370605,28.6299991607666,28.1200008392334,28.290000915527344,194481.0,0.009622254558179,-1.6842076203765517,-0.06779491158309334,46.84065282668776,44.17637637237526,-0.31908083276536203,-0.14502941984452278,0.4707700923497846,3.195368432229106,23.001561594129154,0.5699996948242152,-0.43306302478189096,0.22949991226196076,-1.1450429440556924,1.604042768579614,-0.4577715158968658,0.9167713404207873,-1.9555685791015627,71.21212996946296,26.08928951019758,0.6872714281588269,10,-0.42500019073485973,-0.4850006103515625,1.339999675750736,2.029999732971195,-5.6399993896484375,0,-0.1839039568832832,1.165137871539219,28.059999465942386,-1.1071418231855084,28.6200008392334,1.4761884578355173,27.57999992370605,-0.1839039568832832
1074,2011-10-11,28.75,29.3799991607666,27.770000457763672,28.1200008392334,475978.0,0.014825276294565093,-1.4210508200882543,15.750369557962392,55.58781223493664,45.38972302400374,-0.7453495033518145,-0.568169459823384,-0.10163566651583977,2.7286585380574913,22.256893273219827,1.6099987030029297,-0.32709577048474614,0.6329999923706069,-0.765406864284774,2.031406849025988,-0.06620343595708533,1.3322034206982991,-2.274545924438481,72.84486018803825,21.10489652095808,0.6992034283276908,10,-0.6050004959106445,-0.9050006866455114,0.7699995040893555,1.609999656677246,-5.889999389648441,1,-0.19130434782608696,-1.6842076203765517,28.32999992370605,1.165137871539219,28.059999465942386,-1.1071418231855084,28.6200008392334,-0.19130434782608696
1075,2011-10-12,28.309999465942386,28.899999618530273,28.1200008392334,28.82999992370605,373256.0,-0.015304366402003944,1.3636332109932665,-0.8253986515329844,64.15408945686904,47.28813311397951,-0.34298524169307854,-0.17660281668636557,0.19511244922940207,3.1205131558086627,21.978910312285393,0.779998779296875,-0.22482445122199124,0.21799945831299183,-1.1456893309413836,1.5816882475673673,-0.4638449363141959,0.8998438529401795,-1.6602726852685628,43.085097208878295,-14.571743105970455,0.6818443946271869,10,-0.1649999618530309,-0.46500015258789773,1.1700000762939418,2.0500001907348597,-6.189998626708988,2,-0.20063583229695792,-1.4210508200882543,28.75,-1.6842076203765517,28.32999992370605,1.165137871539219,28.059999465942386,-0.20063583229695792
1076,2011-10-13,28.03000068664551,28.399999618530273,27.8799991607666,28.29999923706055,277883.0,-0.009890455124653807,1.2127711381206836,0.5192275244837397,57.69231538736512,48.52751935452396,-0.07389213042310416,0.042571699587455214,0.38754851785173017,3.355518241020615,21.8622635105616,0.5200004577636719,-0.21210796942017396,-0.021999359130855822,-1.340732714080083,1.2967339958183715,-0.6813660366054677,0.637367318343756,-1.21645756316612,18.67478324014939,-40.70201240910016,0.6593666774746134,10,0.11999893188476207,-0.18500137329102273,1.12499904632568,2.3299989700317347,-6.180000305175785,3,-0.18408846667886525,1.3636332109932665,28.309999465942386,-1.4210508200882543,28.75,-1.6842076203765517,28.32999992370605,-0.18408846667886525
1077,2011-10-14,28.25,28.59000015258789,27.920000076293945,27.989999771118164,345891.0,0.007848708810745952,-2.350003576282097,-0.9629689806932896,58.56164361191728,50.050980852679444,-0.22506682432628367,-0.27252149428270656,0.11523211739314121,3.0891122820015866,21.771544871291862,0.6700000762939453,-0.19493343690184517,0.2494999885559075,-0.9415806555906236,1.4405806327024386,-0.3460403335173581,0.8450403106291731,-1.2824695142833775,29.813660181281193,-31.205400773224703,0.595540322073265,10,-0.10000038146972656,-0.4149999618530309,0.7950000762939453,2.109999656677246,-6.420000076293949,4,-0.18973453487970116,1.2127711381206836,28.03000068664551,1.3636332109932665,28.309999465942386,-1.4210508200882543,28.75,-0.18973453487970116
1078,2011-10-17,25.399999618530273,29.25,25.06999969482422,28.479999542236328,2453885.0,-0.10088496925556556,-1.235294417638998,-11.84614312438103,31.111101692105024,49.30700623382364,2.5129559819521887,2.4303673535864903,2.8864565870059558,5.875981625474559,22.24625747101466,4.180000305175781,-0.2515459588898139,-2.4280003547668443,-4.029612922461958,-0.8263877870717309,-3.228806638614401,-1.6271940709192876,3.979999542236328,7.656611707581734,-49.84162033160135,0.8008062838475563,10,1.8249998092651367,1.8600006103515625,3.255000114440918,4.960000038146973,-3.7899990081787145,0,-0.10787400835704064,-2.350003576282097,28.25,1.2127711381206836,28.03000068664551,1.3636332109932665,28.309999465942386,-0.10787400835704064
1079,2011-10-18,25.57999992370605,26.209999084472656,24.20000076293945,25.46999931335449,1643713.0,0.007086626294453113,1.9343064067472757,-0.035714484765052415,32.43590148007783,48.44905329273862,2.3022908882798845,2.1055015573726727,2.7258287236594256,5.629423974945066,22.692376718809857,2.0099983215332067,-0.27734226120246674,-2.087500000000002,-3.911167587004435,-0.26383241299556914,-2.999333793502217,-1.1756662064977874,3.7137992477417043,27.32672018322634,-24.873495413935235,0.911833793502216,10,1.2100000381469762,1.2450008392333984,2.714999675750736,4.779999732971195,-4.69000053405761,1,-0.1129788662340907,-1.235294417638998,25.399999618530273,-2.350003576282097,28.25,1.2127711381206836,28.03000068664551,-0.1129788662340907
1080,2011-10-19,25.489999771118164,25.899999618530273,25.309999465942386,25.809999465942386,526151.0,-0.0035183797050944987,1.3600006103515483,-2.9090719933416884,33.20210509189435,47.11095864397797,2.3072825196861118,2.1074421045852887,2.796191782900056,5.64911299100779,22.923875905581514,0.5900001525878871,-0.3101401550141105,-2.0530001640319817,-4.111677431365024,0.0056771033010605265,-3.0823387976985046,-1.0236615303654588,3.760000228881836,25.544538674615392,-22.277835674273238,1.0293386336665218,10,1.3000001907348633,1.3350009918212855,2.7899999618530273,4.869999885559082,-4.209999084472656,2,-0.10317768475410372,1.9343064067472757,25.57999992370605,-1.235294417638998,25.399999618530273,-2.350003576282097,28.25,-0.10317768475410372
1081,2011-10-20,24.5,25.35000038146973,23.79999923706055,25.20000076293945,1955678.0,-0.03883875166762063,2.100002288818337,2.187504470352586,30.778592590392492,45.59602381913839,2.9629905032380393,3.088839686312646,3.785271690660288,6.553389387471022,22.537713121669487,1.6900005340576136,-0.2825766536688974,-2.936999893188478,-5.378501740251348,-0.49549804612560777,-4.157750816719911,-1.7162489696570447,4.548000030517578,12.844048898112542,-33.09996467044978,1.2207509235314347,10,2.089999198913574,2.125,3.7574996948242188,5.859999656677246,-3.049999237060547,3,-0.09714282288843268,1.3600006103515483,25.489999771118164,1.9343064067472757,25.57999992370605,-1.235294417638998,25.399999618530273,-0.09714282288843268
1082,2011-10-21,24.90999984741211,25.1299991607666,24.25,24.63999938964844,661632.0,0.016734687649473834,1.4788740718453488,-0.38571451926692185,32.97998340225092,44.05594943864541,2.3011654837549216,2.637654168060454,3.3694258966146116,6.058860663601145,21.905275235479127,0.8799991607666016,-0.2848668994664294,-2.4150000572204604,-5.104821168616212,0.2748210541752911,-3.759910612918336,-1.0700895015225846,3.8231201354980477,20.36698082502436,-23.42976452949831,1.344910555697876,10,1.6799993515014648,1.7150001525878906,3.424999713897705,5.449999809265137,-3.8799991607666016,4,-0.12284221134831863,2.100002288818337,24.5,1.3600006103515483,25.489999771118164,1.9343064067472757,25.57999992370605,-0.12284221134831863
1083,2011-10-24,24.88999938964844,25.13999938964844,24.1200008392334,25.0,641768.0,-0.0008029087870807805,4.230769983176104,-0.40740897723900377,34.869243336277066,41.75388622768324,1.9912915166615122,2.605362214177358,3.336160134632486,5.992878794401523,22.32881847990566,1.0199985504150426,-0.4154564738929878,-2.3170004844665506,-5.2193416821517715,0.5853407132186703,-3.7681710833091593,-0.8658298856239419,3.547133348510741,45.228224962684095,-0.8696707972667568,1.4511705988426102,10,1.6350002288818324,1.6999998092651332,3.4450001716613734,5.470000267028805,-3.8299999237060547,0,-0.12294092169463933,1.4788740718453488,24.90999984741211,2.100002288818337,24.5,1.3600006103515483,25.489999771118164,-0.12294092169463933
1084,2011-10-25,24.96999931335449,25.170000076293945,24.790000915527344,24.86000061035156,510928.0,0.003214139239365199,-2.0400164796180036,-0.9999826605632172,33.37579713786015,38.334075970015576,1.4736842928236094,2.386226187112424,3.2082057507789337,5.8330353583601955,22.869724646286492,0.37999916076660156,-0.5120770340910639,-2.0710004806518576,-5.089964602513966,0.9479636412102508,-3.5804825415829136,-0.5615184197208016,3.1889054147387768,55.71427922670627,8.870851328251504,1.5094820609310544,10,1.5550003051757848,1.6199998855590856,3.405000209808353,5.3900003433227575,-3.369998931884762,1,-0.134561425526589,4.230769983176104,24.88999938964844,1.4788740718453488,24.90999984741211,2.100002288818337,24.5,-0.134561425526589
1085,2011-10-26,24.71999931335449,25.06999969482422,24.53000068664551,24.86000061035156,300406.0,-0.010012014692619364,-1.076925051993778,-1.2727540705033726,22.379597965567086,34.41044070092691,1.2973158610285864,2.4798372173932997,3.3892714928736503,5.99917112500907,23.745811530514885,0.5399990081787074,-0.6743961663355051,-2.141000461578372,-5.266292468171169,0.9842915450144254,-3.703646464874769,-0.5783544582819751,3.177371085276814,59.354799808526494,18.029655429848745,1.562646003296398,10,1.8050003051757848,1.8699998855590856,3.655000209808353,5.6400003433227575,-2.7299995422363246,2,-0.15493527629820625,-2.0400164796180036,24.96999931335449,4.230769983176104,24.88999938964844,1.4788740718453488,24.90999984741211,-0.15493527629820625
1086,2011-10-27,25.28000068664551,25.520000457763672,24.770000457763672,25.13999938964844,691961.0,0.022653777865944136,1.4193515638699714,-1.0,30.31162720581038,31.271549989137256,0.34218890795375856,1.7936348237025967,2.8089430572755454,5.357870137459603,24.253341718761916,0.8000011444091832,-0.9569887605786924,-1.442499160766598,-4.591352983935533,1.7063546624023367,-3.0169260723510654,0.13192775081786934,2.3715274422915478,82.857154534791,41.78704237340095,1.574426911584467,10,1.244998931884762,1.3099985122680629,3.0899991989135707,5.079998970031735,-4.020000457763672,3,-0.15822784380354293,-1.076925051993778,24.71999931335449,-2.0400164796180036,24.96999931335449,4.230769983176104,24.88999938964844,-0.15822784380354293
1087,2011-10-28,24.93000030517578,25.399999618530273,24.88999938964844,25.3799991607666,355557.0,-0.013844951422593232,1.0816345596163357,-3.2142477622920667,26.19048318688513,30.72481459966838,0.19190206189404435,2.032849096632951,3.1315512102070464,5.630895528892999,24.259452878323955,0.5100002288818324,-1.3031432382464274,-1.6559995651245103,-4.869755701105678,1.5577565708566574,-3.262877633115096,-0.04912149713392466,2.4904360902486857,57.857120474984434,19.748815564513045,1.6068780679905839,10,0.07499885559082031,1.659998893737793,3.2199997901916504,5.429999351501465,-3.5,4,-0.13959083432156383,1.4193515638699714,25.28000068664551,-1.076925051993778,24.71999931335449,-2.0400164796180036,24.96999931335449,-0.13959083432156383
1088,2011-10-31,23.45000076293945,24.95000076293945,22.86000061035156,24.86000061035156,1151980.0,-0.059366206342527206,1.6289307572533223,3.1333409627472673,17.682934488162985,29.085596045011172,1.5267604954682064,3.341572369699623,4.538993786272606,7.028364633147191,24.652964164730946,2.0900001525878906,-1.647680727453725,-2.918499183654788,-6.366569795492058,0.5295714281824822,-4.642534489573425,-1.1944638777361511,3.753209402983181,22.18045813656327,-11.057452383001507,1.724035305918635,10,0.9299993515014684,2.6699991226196325,4.5374989509582555,6.9099988937377965,-2.2499999999999964,0,-0.1031982941390146,1.0816345596163357,24.93000030517578,1.4193515638699714,25.28000068664551,-1.076925051993778,24.71999931335449,-0.1031982941390146
1089,2011-11-01,22.729999542236328,23.290000915527344,22.3799991607666,23.07999992370605,652409.0,-0.030703675790109797,1.3636336613797768,0.24822724776325897,17.099062677759505,27.2963691101073,2.0115058442762326,3.9000273683201456,5.1791546274784,7.667197601530781,25.01913749507716,1.070001602172848,-2.0732596175504447,-3.4090003967285156,-7.185759947248787,0.3677591537917557,-5.297380171988653,-1.5206206214683782,4.125753859240618,11.146504359869159,-19.98468463958563,1.888379775260136,11,1.2200002670288086,3.1499996185302734,5.257500171661377,7.630000114440918,-1.340000152587887,1,-0.07347118829416555,1.6289307572533223,23.45000076293945,1.0816345596163357,24.93000030517578,1.4193515638699714,25.28000068664551,-0.07347118829416555
1090,2011-11-02,23.399999618530273,23.690000534057614,22.479999542236328,22.899999618530273,535198.0,0.0294764667746239,1.2407387784512438,-1.428569871553848,23.900791237638728,26.532168959801325,1.1330099400834683,3.057579398026295,4.419334534892069,6.907125893004967,25.52272019858653,1.2100009918212855,-2.0537983637362274,-2.5300003051757827,-6.43156833026444,1.3715677199128748,-4.480784317720111,-0.5792162926314539,3.0081783588756394,32.48407759382602,-0.21356085178178574,1.950784012544328,11,0.5500001907348633,2.479999542236328,4.587500095367432,6.960000038146973,-3.0799999237060547,2,-0.07692304557283591,1.3636336613797768,22.729999542236328,1.6289307572533223,23.45000076293945,1.0816345596163357,24.93000030517578,-0.07692304557283591
1091,2011-11-03,23.76000022888184,23.940000534057614,22.71999931335449,22.86000061035156,375920.0,0.015384641718817926,-1.0677948019997903,1.799999237060561,25.083253295996457,25.65475450355083,0.7342116780625503,2.4399065127910085,3.9869970534123382,6.463182449439746,26.92601559262381,1.220001220703125,-2.0559203763031064,-1.9269996643066385,-5.7272052117042875,1.8732058830910105,-3.827102438005465,-0.026896890607812196,2.2453598668601416,45.69539268007717,12.111096230903165,1.9001027736988245,11,0.18999958038329723,2.119998931884762,4.227499485015866,6.599999427795407,-4.610000610351566,3,-0.07449496804348188,1.2407387784512438,23.399999618530273,1.3636336613797768,22.729999542236328,1.6289307572533223,23.45000076293945,-0.07449496804348188
1092,2011-11-04,23.489999771118164,23.88999938964844,23.229999542236328,23.79999923706055,255393.0,-0.011363655520317373,1.6938781865387589,-0.3444439970414903,35.14775564832904,25.685700316001054,0.8734555755586513,2.476975342083289,4.181643714505789,6.656238450460165,28.643496538781495,0.6599998474121129,-2.078221382926948,-1.9685001373291016,-5.717152054044426,1.7801517793862232,-3.842826095686764,-0.0941741789714392,2.152824231126278,43.19065830204523,6.0653353127569645,1.8743259583576615,11,0.46000003814697266,2.3899993896484375,4.4599995613098145,6.869999885559082,-4.54999923706055,4,-0.09493399591166418,-1.0677948019997903,23.76000022888184,1.2407387784512438,23.399999618530273,1.3636336613797768,22.729999542236328,-0.09493399591166418
1093,2011-11-07,23.1200008392334,23.45000076293945,22.95000076293945,23.190000534057614,242477.0,-0.015751338249891944,-1.4390252979651417,0.22580585618565127,31.41995420060232,25.468384434083518,1.0794970526248129,2.5683204054346227,4.446257356930396,6.946200599854066,30.502568331092977,0.5399990081787145,-2.003564251555453,-2.0779991149902344,-5.708707881561335,1.5527096515808658,-3.8933534982757863,-0.2626447317046825,2.1965406788632578,47.43596327134467,8.696461717034289,1.8153543832855503,11,0.8299989700317383,2.759998321533203,4.779998779296875,7.239998817443848,-3.410001754760742,0,-0.07309690625918042,1.6938781865387589,23.489999771118164,-1.0677948019997903,23.76000022888184,1.2407387784512438,23.399999618530273,-0.07309690625918042
1094,2011-11-08,23.25,23.459999084472656,23.10000038146973,23.34000015258789,175381.0,0.005622800867117528,1.1818234362536921,1.2857220708447519,33.18318933236803,26.668783474839177,0.7597543246066749,2.113508842551724,4.209888305344322,6.748722077805059,33.259505163563524,0.35999870300292613,-1.9764471161092416,-1.6729999542236342,-4.990583688075972,1.6445837796287037,-3.331791821149803,-0.014208087297465255,1.7728872823636515,52.73972155341696,11.82175901744447,1.6587918669261696,11,0.6999998092651367,2.6299991607666016,4.649999618530273,7.109999656677246,-4.180000305175781,1,-0.0881720101961525,-1.4390252979651417,23.1200008392334,1.6938781865387589,23.489999771118164,-1.0677948019997903,23.76000022888184,-0.0881720101961525
1095,2011-11-09,22.6299991607666,23.540000915527344,22.38999938964844,23.540000915527344,256817.0,-0.026666702762726868,1.5274710073086866,10.111113465858518,35.135135135135144,27.204728800319707,1.1757543693223944,2.4097069104274027,4.694134134978086,7.2940791256759425,36.288384970310524,1.1500015258789027,-1.998930687036264,-2.009000778198242,-5.068178014367266,1.0501764579707817,-3.5385893962827524,-0.479412160113732,2.1285993094373445,15.483844769007787,-27.787927055902003,1.529588618084512,11,1.260000228881836,3.25,5.127500534057617,7.7300004959106445,-3.4299983978271484,2,-0.05479451246591005,1.1818234362536921,23.25,-1.4390252979651417,23.1200008392334,1.6938781865387589,23.489999771118164,-0.05479451246591005
1096,2011-11-10,22.8700008392334,23.420000076293945,22.309999465942386,22.61000061035156,206360.0,0.010605465637085976,-1.5813892110918784,-0.2857139862880801,33.33335411053578,27.998381125169775,0.6235122074354962,1.8586015877837951,4.318689699757918,6.9776763891687175,39.25355469753544,1.110000610351559,-2.0206056396631666,-1.5109991073608384,-4.215863236401656,1.1938650216799793,-2.863431171881249,-0.15856704284042777,1.6507377000268129,35.44312660328935,-10.282869422815843,1.3524320645204093,11,0.7599992752075195,2.9749984741210938,4.88749885559082,7.489998817443848,-3.5900001525878906,3,-0.11149982732115438,1.5274710073086866,22.6299991607666,1.1818234362536921,23.25,-1.4390252979651417,23.1200008392334,-0.11149982732115438
1097,2011-11-11,22.88999938964844,24.190000534057614,22.36000061035156,23.0,794929.0,0.0008744446734227918,-2.128209893449125,-0.4230788981403173,33.66013805208682,29.77362596560576,0.317049078783711,1.4930031626717088,4.192281389173633,6.890836398114121,42.22573318919935,1.8299999237060547,-1.951486546501549,-1.223000526428219,-3.3039829975411656,0.8579819446847274,-2.2634917619846924,-0.18250929087174583,1.36545046081363,30.851042243690145,-14.320848470840794,1.0404912355564726,11,0.36000061035155895,2.954999923706051,5.020000457763668,7.470000267028805,-3.5999984741210973,4,-0.16339012105039685,-1.5813892110918784,22.8700008392334,1.5274710073086866,22.6299991607666,1.1818234362536921,23.25,-0.16339012105039685
1098,2011-11-14,22.65999984741211,23.5,22.649999618530273,23.18000030517578,281197.0,-0.010048036189129195,-2.1481442235691377,4.727250658898751,31.578958575871326,31.382503287618185,0.47293654785996253,1.5886549247210624,4.3448544717700415,7.046070617658682,43.12879154644379,0.8500003814697266,-2.0103806170827347,-1.316000080108644,-3.400998085523028,0.7689979253057402,-2.358499082815836,-0.2735010774014519,1.5300006866455043,18.61703099033937,-24.179451829136692,1.0424990027071916,11,0.5900001525878906,3.184999465942383,5.324999809265137,7.699999809265137,-3.530000686645508,0,-0.16416590195958625,-2.128209893449125,22.88999938964844,-1.5813892110918784,22.8700008392334,1.5274710073086866,22.6299991607666,-0.16416590195958625
1099,2011-11-15,22.690000534057614,23.15999984741211,21.979999542236328,22.489999771118164,345675.0,0.0013239491106584733,1.0701770823573504,-0.38461651322304274,33.22315904694415,32.418321933096564,0.4879818217417373,1.402972649317423,4.231021507756683,6.937207266772926,43.74084383942564,1.1800003051757812,-2.018843917609715,-1.141499423980715,-3.1578876943859093,0.8748888464244793,-2.149693559183312,-0.13330528877811787,1.5,32.12672729328352,-8.221005478268658,1.008194135202597,11,0.394999504089359,2.989998817443851,5.184998989105228,7.569998741149906,-3.4800014495849574,1,-0.1313354508349167,-2.1481442235691377,22.65999984741211,-2.128209893449125,22.88999938964844,-1.5813892110918784,22.8700008392334,-0.1313354508349167
1100,2011-11-16,22.86000061035156,23.15999984741211,22.149999618530273,22.149999618530273,306407.0,0.007492290537357116,-1.8450670929092399,3.5499914169639393,28.62191408104745,32.8115064647689,0.26074792524514123,1.0812746525106682,3.9487443382875753,6.6850196468357375,44.38597219885139,1.010000228881836,-1.798431969137333,-0.8399993896484403,-2.7406916427178025,1.0606928634209218,-1.7903455161831197,0.11034673688623897,1.0205997848510755,39.81903498559123,4.648173368333659,0.950346126534681,11,0.2249994277954137,2.754999160766605,5.134998798370365,7.399998664855961,-3.220001220703118,2,-0.16579181165074586,1.0701770823573504,22.690000534057614,-2.1481442235691377,22.65999984741211,-2.128209893449125,22.88999938964844,-0.16579181165074586
1101,2011-11-17,22.1200008392334,22.93000030517578,22.049999237060547,22.809999465942386,269862.0,-0.032370942754177845,-1.1204798235131905,-0.9718276941261902,26.776868310685302,31.881407871697366,0.831042191349951,1.7221228075970707,4.563296599159571,7.331786599593677,44.35890020339468,0.8800010681152344,-1.5158433903566468,-1.4609992027282708,-3.4469061275590214,0.5249077221024798,-2.453952665143646,-0.4680457403128955,1.4945154365539537,6.334897473584107,-24.893663698729583,0.9929534624153745,11,0.9649991989135742,3.4949989318847656,5.874998569488525,8.139998435974121,-2.3800010681152344,3,-0.13200723171379147,-1.8450670929092399,22.86000061035156,1.0701770823573504,22.690000534057614,-2.1481442235691377,22.65999984741211,-0.13200723171379147
1102,2011-11-18,21.850000381469727,22.0,21.479999542236328,21.979999542236328,254092.0,-0.012206168513555493,5.117649698751248,0.1884049557991797,33.47107747418288,32.109310457650764,0.9431237135470063,1.8457543309390232,4.721468426817285,7.499331508294205,44.444404647449545,0.6400012969970703,-1.342124517071376,-1.5779996871948256,-3.603890758048852,0.44789138365920067,-2.590945222621837,-0.5650541517678143,1.5356835516204832,18.316869078486434,-13.475568480674713,1.0129455354270125,11,0.9849996566772461,3.5149993896484375,6.147499084472656,7.7599992752075195,-2.1200008392333984,4,-0.11762012127943722,-1.1204798235131905,22.1200008392334,-1.8450670929092399,22.86000061035156,1.0701770823573504,22.690000534057614,-0.11762012127943722
1103,2011-11-21,21.82999992370605,21.920000076293945,21.3700008392334,21.780000686645508,405068.0,-0.0009153527420822094,3.782611580117095,-0.38461199876752405,39.13044279499278,32.7701163979424,0.8503136199374488,1.7125567447779524,4.6374183082200595,7.411887823845117,44.49656312596779,0.5499992370605469,-1.2051762738900607,-1.4450001716613805,-3.4681866687360916,0.5781863254133306,-2.456593420198736,-0.43340692312402496,1.250774506847538,25.69828711473381,-8.346097740431752,1.011593248537355,11,0.9500007629394567,3.480000495910648,6.162499904632572,7.560000419616703,-2.4300003051757777,0,-0.11635359675015033,5.117649698751248,21.850000381469727,-1.1204798235131905,22.1200008392334,-1.8450670929092399,22.86000061035156,-0.11635359675015033
1104,2011-11-22,21.61000061035156,22.299999237060547,21.59000015258789,22.0,474451.0,-0.010077843065660619,-2.302318979436135,-7.800106813153902,25.7452744022996,31.726798538738457,0.908782670139253,1.7580636114034434,4.738026824985287,7.518081128378892,44.386280747967305,0.7099990844726562,-1.218556354329987,-1.496999549865727,-3.485271398331573,0.49127229860011923,-2.4911354740986518,-0.5028636256328021,1.1628345737643961,13.407815871493447,-19.97330889691238,0.9941359242329235,11,1.1700000762939489,2.1799993515014684,5.632499217987064,6.67499923706055,-2.2100009918212855,1,-0.11476174824340335,3.782611580117095,21.82999992370605,5.117649698751248,21.850000381469727,-1.1204798235131905,22.1200008392334,-0.11476174824340335
1105,2011-11-23,20.88999938964844,21.75,20.88999938964844,21.459999084472656,331411.0,-0.03331796392260278,-2.017547616816826,1.4615399663523387,14.567900885715943,29.64174818042514,1.515365489828575,2.2940352220953066,5.31523642286356,8.11111025753426,44.289506575309524,0.860000610351559,-1.1950578208668041,-2.0255007743835414,-4.095725763888485,0.04472421512140201,-3.060613269136013,-0.9903882796310697,1.6303256123886527,0.0,-30.508858691660325,1.0351124947524726,11,1.6500005722045863,2.5050001144409144,5.917500972747799,6.240000724792477,-1.399999618530277,2,-0.0804212711470097,-2.302318979436135,21.61000061035156,3.782611580117095,21.82999992370605,5.117649698751248,21.850000381469727,-0.0804212711470097
1106,2011-11-24,21.280000686645508,21.399999618530273,19.950000762939453,20.850000381469727,315394.0,0.018669282354805805,3.328366621877064,-0.7543869042042048,23.501222623613927,28.512979799483706,0.9790628977141296,1.6748704210630194,4.783386525070078,7.604057286966487,44.932294999223934,1.4499988555908203,-1.1930006057987015,-1.4354994773864753,-3.307267314888218,0.4362683601152675,-2.3713833961373467,-0.4996155586356039,1.019998550415039,56.595778182514714,26.547191824055638,0.9358839187508722,11,0.44499969482421875,1.4549999237060547,5.527499675750732,5.84999942779541,-1.3000011444091797,3,-0.07706772763528469,-2.017547616816826,20.88999938964844,-2.302318979436135,21.61000061035156,3.782611580117095,21.82999992370605,-0.07706772763528469
1107,2011-11-25,21.450000762939453,21.6200008392334,20.959999084472656,21.21999931335449,254074.0,0.007988725131979457,1.3157891214509194,0.5348867124430097,28.967270019337676,28.222792182091077,0.6518689378352498,1.297303365083689,4.456081563762822,7.314251006184421,45.49797840120124,0.6600017547607422,-1.1690389273131494,-1.0914994239807143,-2.728804880258455,0.5458060322970262,-1.9101521521195828,-0.27284669584184584,0.3799987792968764,63.82982867939965,34.49430591219223,0.81865272813887,11,0.10499954223632812,1.2849998474121094,5.157498836517334,5.479998588562015,-1.6500015258789062,4,-0.07972032312352029,3.328366621877064,21.280000686645508,-2.017547616816826,20.88999938964844,-2.302318979436135,21.61000061035156,-0.07972032312352029
1108,2011-11-28,21.030000686645508,21.61000061035156,20.96999931335449,21.549999237060547,497175.0,-0.019580422440805045,1.0000000000000222,-2.260849013575226,23.943694763616563,27.191740595054682,0.9122735660335195,1.6092124296362158,4.7245153474085875,7.618610231459776,45.12007258406049,0.6400012969970703,-1.167968549927373,-1.3904994964599595,-3.1011528601433014,0.32015386722338235,-2.2458261783016304,-0.5351728146182886,-1.0799999237060547,45.957473402614774,18.773494627846446,0.8553266818416712,11,0.5249996185302734,1.7049999237060547,5.577498912811279,5.899998664855961,-1.6500015258789062,0,-0.0618165050862175,1.3157891214509194,21.450000762939453,3.328366621877064,21.280000686645508,-2.017547616816826,20.88999938964844,-0.0618165050862175
1109,2011-11-29,21.059999465942386,21.07999992370605,20.489999771118164,20.989999771118164,398631.0,0.0014264754311648087,9.727215980025598,-0.13461517300067807,28.610369942280684,27.190457912969485,0.7003980674494521,1.5259213190668035,4.5421081533280905,7.481072303722062,44.62385845143192,0.5900001525878871,-1.1781124621316188,-1.2770007133483858,-3.0843435291734274,0.5303421024766557,-2.180672121260905,-0.37332930543586684,-1.0767987060546922,61.66662074899513,31.639348128739876,0.9036714079125207,11,0.3800010681152308,1.6750011444091761,5.4974999427795375,5.869999885559082,-2.1999988555908274,1,-0.07882240690920317,1.0000000000000222,21.030000686645508,1.3157891214509194,21.450000762939453,3.328366621877064,21.280000686645508,-0.07882240690920317
1110,2011-11-30,21.600000381469727,21.71999931335449,20.799999237060547,20.950000762939453,454603.0,0.025641069763587376,1.0674217502652164,9.285749318800619,34.0050369362513,27.993587760254595,-0.041493293565196154,0.8897738921007274,3.878944109842198,6.837656245538376,44.260497713347604,0.9200000762939418,-1.1454464397855908,-0.6469998359680176,-2.410191874802095,1.1161922028660598,-1.5285958553850563,0.2345961834490211,-1.5842636245727562,93.22039377621951,61.23944811307176,0.8815960194170389,11,-0.47500038146972656,1.135000228881836,4.957499027252197,5.329998970031742,-3.04000091552734,2,-0.10185188537435386,9.727215980025598,21.059999465942386,1.0000000000000222,21.030000686645508,1.3157891214509194,21.450000762939453,-0.10185188537435386
1111,2011-12-01,21.989999771118164,22.450000762939453,21.26000022888184,21.43000030517578,438394.0,0.018055526979666725,-1.644446752101806,0.8615381455278517,39.63134572171789,28.678062009980703,-0.5049762638840356,0.37984641007589204,3.4116175932051434,6.333643993760134,43.844279568929416,1.1900005340576136,-1.127814303237468,-0.16850042343139648,-1.783382162711856,1.446381315849063,-0.975941293071628,0.6389404462088351,-1.9060925119628926,76.53057351803466,42.57230759048838,0.80744086964023,12,-0.7899990081787109,0.7450008392333984,4.56749963760376,4.939999580383304,-2.719999313354492,3,-0.11368804120150644,1.0674217502652164,21.600000381469727,9.727215980025598,21.059999465942386,1.0000000000000222,21.030000686645508,-0.11368804120150644
1112,2011-12-02,21.26000022888184,21.989999771118164,21.200000762939453,21.850000381469727,589353.0,-0.033196887213937654,-1.2253521883495773,-1.0535727058150284,35.53720017891236,28.278812830416214,0.14810533623423794,0.9847000708807947,4.03712697331601,6.950774809586111,43.4205975755492,0.7899990081787109,-1.123510488546465,-0.7869999885559054,-2.3206931966976896,0.7466932195858789,-1.5538465926267975,-0.020153384485013248,-1.034127359499518,39.2857177612022,3.2469799077729036,0.7668466040708918,12,-0.059999465942386365,1.4149999618530238,5.297499179840084,5.669999122619629,-2.159999847412113,4,-0.06020699307926736,-1.644446752101806,21.989999771118164,1.0674217502652164,21.600000381469727,9.727215980025598,21.059999465942386,-0.06020699307926736
1113,2011-12-05,21.43000030517578,21.59000015258789,21.399999618530273,21.5,389424.0,0.00799624056743875,-1.9230611226855248,0.11864351986551651,37.34939897470465,29.568160005127886,-0.09454395421961692,0.7184320580613957,3.759233985439092,6.675572552193799,42.834267085243226,0.32999992370605113,-1.0406860458572602,-0.5324998855590835,-2.0021632223333654,0.9371634512151985,-1.2673315539462244,0.20233178282805753,-1.0706797621800312,47.959186652458875,10.95362578428125,0.7348316683871416,12,-0.22999954223632812,1.0200004577636719,4.367498874664307,5.499999046325687,-2.220001220703125,0,-0.07606164465249943,-1.2253521883495773,21.26000022888184,-1.644446752101806,21.989999771118164,1.0674217502652164,21.600000381469727,-0.07606164465249943
1114,2011-12-06,21.200000762939453,21.479999542236328,21.07999992370605,21.36000061035156,318495.0,-0.010732596311759157,1.0000095367977517,2.2857220708446357,33.531750537009344,31.67525441082715,0.07954609199243379,0.8295054058932436,3.8429160157474413,6.786308432635185,42.3143026824906,0.399999618530277,-1.0198919338331507,-0.6599994659423842,-2.034442802934631,0.7144438710498626,-1.3472211344385094,0.02722220255374097,-0.7152394067470809,24.24249430107875,-11.894653163611537,0.6872216684961238,12,0.0,0.869999885559082,4.049999237060547,5.2599992752075195,-1.3299999237060547,1,-0.0858491290884511,-1.9230611226855248,21.43000030517578,-1.2253521883495773,21.26000022888184,-1.644446752101806,21.989999771118164,-0.0858491290884511
1115,2011-12-07,21.38999938964844,21.649999618530273,21.200000762939453,21.299999237060547,380570.0,0.008962199050536412,-2.1034714092158744,-0.5625014901175752,41.87080749668765,33.716319396724224,-0.03583752432705012,0.5711279815596839,3.5048238293401006,6.474225802580666,41.330052950479754,0.4499988555908203,-1.0396168098260539,-0.40800085067748526,-1.7476254071558444,0.9316237058008738,-1.077813128916663,0.2618114275616925,-0.7873236690512435,22.627684382722954,-16.565459392822703,0.6698122782391793,12,0.08000087738036754,0.6800012588500941,3.525000095367428,4.829999923706051,-0.7699985504150426,2,-0.11827951619864274,1.0000095367977517,21.200000762939453,-1.9230611226855248,21.43000030517578,-1.2253521883495773,21.26000022888184,-0.11827951619864274
1116,2011-12-08,20.31999969482422,21.399999618530273,20.200000762939453,21.38999938964844,853924.0,-0.05002336256924078,1.2018324543198815,-11.888865341414396,35.53874316157696,34.44648307919526,0.9875128162779525,1.5181279974205495,4.419947359590925,7.416596117910547,40.50625986995627,1.1999988555908203,-1.017356289786072,-1.3505004882812486,-2.7448119622157385,0.043810985653241374,-2.0476562252484953,-0.6533447513140018,2.1300010681152344,6.703854657822532,-33.67881350764345,0.697155736967245,12,1.0050010681152344,1.7500009536743164,4.59499979019165,5.899999618530273,0.7299995422363281,3,-0.0866141857930307,-2.1034714092158744,21.38999938964844,1.0000095367977517,21.200000762939453,-1.9230611226855248,21.43000030517578,-0.0866141857930307
1117,2011-12-09,19.149999618530273,20.6299991607666,18.950000762939453,20.299999237060547,1127967.0,-0.057578744776849544,-1.167743602680137,1.074766305161604,29.19253977740881,35.02968808072774,2.0081232667318076,2.522921901893568,5.430855326745288,8.436656850058323,40.93268159301643,1.6799983978271484,-0.9033018970562949,-2.3335005760192864,-4.013153496119635,-0.6538476559189377,-3.173327036069459,-1.4936741159691138,3.255001144409178,7.407368161534131,-33.39386942548864,0.8398264600501736,12,1.5500011444091797,2.4200010299682617,5.764999866485596,7.069999694824219,1.5900001525878906,4,0.006266362486883947,1.2018324543198815,20.31999969482422,-2.1034714092158744,21.38999938964844,1.0000095367977517,21.200000762939453,0.006266362486883947
1118,2011-12-12,18.940000534057614,19.26000022888184,18.729999542236328,19.100000381469727,670207.0,-0.010966009851480996,1.2083383003917836,0.13913034824880768,29.237941356282406,35.09941823783904,2.112645687809586,2.5717958165219628,5.47152867043798,8.493334541550198,41.421374240678375,0.5300006866455114,-0.8656609697915094,-2.3574996948242237,-4.292995307794396,-0.4220040818540518,-3.3252475013093097,-1.3897518883391378,3.3268002288818366,7.191814600492,-35.54299697725224,0.9677478064850855,12,1.649999618530277,2.519999504089359,5.9749989509582555,7.2799987792968786,2.3899993896484375,0,0.008447721378064488,-1.167743602680137,19.149999618530273,1.2018324543198815,20.31999969482422,-2.1034714092158744,21.38999938964844,0.008447721378064488
1119,2011-12-13,19.709999084472656,20.020000457763672,19.01000022888184,19.059999465942386,747800.0,0.04065462136764153,-1.6933407932047513,-4.062501490117428,40.89505337047561,35.86497561941952,1.2639264303943527,1.651783910781674,4.5531348870735044,7.5681454206630505,41.19424316792599,1.0799999237060582,-0.860870017804821,-1.438501071929931,-3.381437692170266,0.5044355483104042,-2.4099693820500967,-0.46703276180976516,2.344593605224606,33.56162728187803,-13.976613273851669,0.9714683101201669,12,0.8800010681152344,1.7500009536743164,5.205000400543213,6.510000228881836,1.2900009155273438,1,-0.025367834765344766,1.2083383003917836,18.940000534057614,-1.167743602680137,19.149999618530273,1.2018324543198815,20.31999969482422,-0.025367834765344766
1120,2011-12-14,19.06999969482422,19.8799991607666,18.959999084472656,19.6200008392334,354367.0,-0.03247079753304616,-1.389603247932267,-0.8461561033724925,33.58095823809572,35.1927103434615,1.6844411246615891,2.101007321271986,5.025860739844905,8.04350571742032,40.96561890854403,0.9200000762939453,-0.8105085079556993,-1.889000415802002,-3.8680479215064594,0.09004708990245547,-2.8785241686542307,-0.8994766629497732,2.785117406025389,12.73408774803568,-32.268039974198004,0.9895237528522288,12,1.2899999618530273,2.390000343322754,5.84499979019165,7.149999618530273,2.0,2,0.041950768600500066,-1.6933407932047513,19.709999084472656,1.2083383003917836,18.940000534057614,-1.167743602680137,19.149999618530273,0.041950768600500066
1121,2011-12-15,19.200000762939453,19.75,18.850000381469727,19.100000381469727,419107.0,0.0068170461560372875,-1.999996821087633,-0.18181849708176268,33.18384346158102,34.93122626375802,1.2483348632591103,1.835118173702348,4.6931204731937655,7.746672656560175,40.6899607970508,0.8999996185302734,-0.8036789466712264,-1.612999343872069,-3.66104456761078,0.43504587986664234,-2.6370219557414245,-0.5889767320027133,2.467609284393358,24.736911319313315,-17.144884181888735,1.0240226118693558,12,0.9899988174438477,2.2599992752075195,5.684998512268066,7.019998550415039,2.3400001525878906,3,0.07395833436813626,-1.389603247932267,19.06999969482422,-1.6933407932047513,19.709999084472656,1.2083383003917836,18.940000534057614,0.07395833436813626
1122,2011-12-16,19.280000686645508,19.420000076293945,19.06999969482422,19.190000534057614,504099.0,0.004166662527455456,-1.1212026633374947,0.8999980926586787,36.220460851861674,34.80578869455324,0.9587593077619196,1.636618584295526,4.425184194056364,7.505318458558595,40.07266211328607,0.35000038146972656,-0.8626703533991815,-1.4044994354248033,-3.5005255809926297,0.6915267101430231,-2.4525125082087165,-0.35648636264089006,2.2113527303815133,42.635717369575886,1.217027310624701,1.0480130727839139,12,0.909998893737793,2.179999351501465,5.457499027252197,6.9049987792968786,2.219999313354492,4,0.09180490079759429,-1.999996821087633,19.200000762939453,-1.389603247932267,19.06999969482422,-1.6933407932047513,19.709999084472656,0.09180490079759429
1123,2011-12-19,19.290000915527344,19.5,19.059999465942386,19.280000686645508,221283.0,0.0005186840521620439,1.0465217372018483,0.11111346585851298,36.01896020207661,35.08214532400516,0.6853486305453629,1.5036649017132504,4.214784719294315,7.329509914120344,39.32027661159474,0.44000053405761363,-0.9889288401623908,-1.267499256134034,-3.3790302600425584,0.8440317477744905,-2.323264758088296,-0.2117337541797717,2.035671269012237,37.606880800499496,-1.1989219408492673,1.0557655019542616,12,0.899998664855957,1.8249988555908203,5.257498741149902,6.864998817443848,3.729999542236328,0,0.075168418184141,-1.1212026633374947,19.280000686645508,-1.999996821087633,19.200000762939453,-1.389603247932267,19.06999969482422,0.075168418184141
1124,2011-12-20,19.1299991607666,19.450000762939453,19.030000686645508,19.309999465942386,225859.0,-0.008294543658209474,-1.2105426948019355,-17.999618539004743,29.243676575054067,33.679130777156985,0.5820503965066663,1.5476960342747752,4.154856266152997,7.335939085343149,39.11482804884689,0.4200000762939453,-1.0488758785647292,-1.303500938415528,-3.445838899389038,0.838837022557982,-2.3746699189022813,-0.2323319579287748,2.039932665234783,27.18437972208231,-4.542607142810798,1.0711689804867544,12,0.9350004196166992,1.8150005340576172,5.4175004959106445,6.9800004959106445,4.310001373291012,1,0.11500265862276637,1.0465217372018483,19.290000915527344,-1.1212026633374947,19.280000686645508,-1.999996821087633,19.200000762939453,0.11500265862276637
1125,2011-12-21,19.209999084472656,19.399999618530273,18.989999771118164,19.299999237060547,352493.0,0.004181909420577723,1.827576227934019,0.4999999999999901,25.354592840067085,32.54755851921144,0.1791354615359282,1.4075470642173684,3.8655059586896527,7.109894888571731,38.490226604822624,0.4099998474121094,-1.1422841867255116,-1.1395009994506822,-3.337495290421341,1.0584932915199765,-2.2384981449360133,-0.040503853965351055,1.8135368045028244,39.99987284337058,13.364381500726864,1.0989971454853296,12,0.4700002670288086,1.7350006103515625,5.1725006103515625,6.515000343322754,4.260000228881832,2,0.09318068718567463,-1.2105426948019355,19.1299991607666,1.0465217372018483,19.290000915527344,-1.1212026633374947,19.280000686645508,0.09318068718567463
1126,2011-12-22,19.63999938964844,19.700000762939453,19.190000534057614,19.350000381469727,365249.0,0.022384191862005354,1.4877953470196816,-3.222205738990418,34.831447831676115,33.174103858574476,-0.39947589350541435,0.8942299489749814,3.2358621380226786,6.565525028043243,37.17954704486169,0.5100002288818395,-1.1974441748348283,-0.6275006294250467,-2.801566887104954,1.5465656282548608,-1.7145337582649987,0.45953249941490526,1.2459243185226896,91.54911415868631,63.766175268643345,1.0870331288399533,12,-0.26499938964844105,1.1900005340576136,4.710000514984127,6.085000038146969,3.7700004577636683,3,0.0728106084325788,1.827576227934019,19.209999084472656,-1.2105426948019355,19.1299991607666,1.0465217372018483,19.290000915527344,0.0728106084325788
1127,2011-12-23,19.739999771118164,19.81999969482422,19.51000022888184,19.700000762939453,132091.0,0.005091669275836708,2.100012397837019,0.13792808613352633,33.96583492490224,33.6994253661989,-0.45481179343362754,0.6951950463462708,2.926171716917974,6.367660330506137,36.052016143710034,0.30999946594237926,-1.3372430880325084,-0.4420001983642585,-2.5538675573103404,1.6698671605818234,-1.4979338778373013,0.6139334811087842,1.0165684870968796,90.36145408919498,62.44019385348553,1.0559336794730418,12,-0.30499935150146484,0.8500003814697266,4.610000133514404,5.984999656677246,3.4099998474121094,4,0.09118546936574856,1.4877953470196816,19.63999938964844,1.827576227934019,19.209999084472656,-1.2105426948019355,19.1299991607666,0.09118546936574856
1128,2011-12-27,19.729999542236328,19.899999618530273,19.559999465942386,19.8700008392334,76725.0,-0.0005065972136669705,2.4000209809549795,-3.500119212245482,35.445530269438564,33.09392279941701,-0.35868502187415885,0.6353853536007605,2.8139204356895746,6.282576666650726,34.818299488612745,0.3400001525878871,-1.3600094897908725,-0.3870003700256355,-2.4687820864059233,1.6947813463546524,-1.4278912282157812,0.6538904881645102,0.9049745930199933,81.31866980226451,50.74550118863512,1.0408908581901444,12,-0.3549995422363281,0.8600006103515625,4.37000036239624,5.744999885559082,3.8000011444091832,1,0.08971112513077384,2.100012397837019,19.739999771118164,1.4877953470196816,19.63999938964844,1.827576227934019,19.209999084472656,0.08971112513077384
1129,2011-12-28,19.399999618530273,19.709999084472656,19.36000061035156,19.690000534057614,158583.0,-0.016725794797897375,1.121215624169164,2.071415920763997,30.82852055544633,32.78809639023374,-0.08636513006365831,0.8797510666763273,3.0095108243953703,6.562988925295819,33.330576112230325,0.3699989318847692,-1.2320777008212787,-0.634000301361084,-2.6896821876107992,1.4216815848886313,-1.6618412444859416,0.39384064176377365,1.120676041144847,45.054935841811606,12.92000763552182,1.0278409431248572,12,-0.024999618530273438,1.1900005340576172,4.64500093460083,6.010001182556152,4.370000839233398,2,0.18659798507293202,2.4000209809549795,19.729999542236328,2.100012397837019,19.739999771118164,1.4877953470196816,19.63999938964844,0.18659798507293202
1130,2011-12-29,19.399999618530273,19.739999771118164,19.309999465942386,19.489999771118164,172826.0,0.0,-2.1851820455220343,0.31034437399700465,38.834952804704685,33.415997428358594,-0.038701802076175795,0.7446609193491227,2.8752314737687996,6.4938969209582424,32.72137967711733,0.4300003051757777,-1.0813192353369132,-0.5240002632141127,-2.45873984049593,1.4107393140677047,-1.4913700518550215,0.443369525426796,1.0132354740985186,29.57737398050776,-5.535878909797091,0.967369788640908,12,0.04500007629394531,1.1900005340576172,3.885000705718994,6.010001182556152,4.760000228881836,3,0.2082474739673943,1.121215624169164,19.399999618530273,2.4000209809549795,19.729999542236328,2.100012397837019,19.739999771118164,0.2082474739673943
1131,2011-12-30,19.489999771118164,19.530000686645508,19.290000915527344,19.440000534057614,93934.0,0.004639183214309117,2.6922738343261248,-0.5555461365659701,55.59210608870674,35.56840245467471,-0.0930217944216416,0.4825020335203192,2.6811447653754428,6.349795447868665,33.044868213423534,0.23999977111816406,-1.0747115635332563,-0.3090001106262221,-1.987833189358014,1.3698329681055696,-1.148416649992118,0.5304164287396738,0.8222411884870802,32.78676734987415,-5.590217162692319,0.8394165393658964,12,-0.04500007629394531,1.1000003814697266,3.4774999618530273,5.680000305175781,5.059999465942386,4,0.20420726469859707,-2.1851820455220343,19.399999618530273,1.121215624169164,19.399999618530273,2.4000209809549795,19.729999542236328,0.20420726469859707
1132,2012-01-02,19.979999542236328,19.979999542236328,19.440000534057614,19.670000076293945,90832.0,0.025141086550667158,2.4838705707904665,6.2000839246199915,65.66262810683679,38.8621433329814,-0.5289045122947833,-0.11416213790714735,2.0773886965704556,5.803204301287792,33.06256362645617,0.5399990081787145,-0.9411385897251385,0.24499969482421946,-1.2908252115564594,1.7808246012048983,-0.5229127583661182,1.012912148014557,0.23730693232678135,100.0,55.29567009904359,0.7679124531903385,1,-0.49499988555908203,0.6100006103515625,2.2500009536743164,4.720001220703125,4.690000534057617,0,0.1716716908789211,2.6922738343261248,19.489999771118164,-2.1851820455220343,19.399999618530273,1.121215624169164,19.399999618530273,0.1716716908789211
1133,2012-01-03,19.799999237060547,19.989999771118164,19.68000030517578,19.989999771118164,201833.0,-0.009009024489478712,2.263143100938614,-0.6129060044668951,51.648352416111706,41.351551759765584,-0.30056020347355883,-0.06591833932017721,2.139840449534695,5.901679988670232,33.07516442281783,0.3099994659423828,-0.810908468529707,0.14649944305419993,-1.1675905461950542,1.460589432303454,-0.5105455515704271,0.803544437678827,0.3280688215629546,72.85702218795043,25.638480705118397,0.6570449946246266,1,-0.3099994659423828,0.7900009155273438,2.345001220703125,4.900001525878906,4.370000839233398,1,0.16919194497742107,2.4838705707904665,19.979999542236328,2.6922738343261248,19.489999771118164,-2.1851820455220343,19.399999618530273,0.16919194497742107
1134,2012-01-04,19.3799991607666,19.799999237060547,19.34000015258789,19.799999237060547,271866.0,-0.021212125882702715,1.1904714329181065,2.21052050394017,56.17527821788573,44.77607235730098,0.17727398014966056,0.22212938322013542,2.432408908302463,6.239599899241128,32.985538955681285,0.45999908447265625,-0.7215588101069024,-0.1825005531311028,-1.2798630784751914,0.9148619722129858,-0.7311818158031471,0.3661807095409415,0.664184786873669,12.856913196421807,-37.1240444954479,0.5486812626720438,1,0.21000099182128906,1.210000991821289,2.7650012969970703,5.320001602172852,4.060001373291012,2,0.21413837490149557,2.263143100938614,19.799999237060547,2.4838705707904665,19.979999542236328,2.6922738343261248,19.489999771118164,0.21413837490149557
1135,2012-01-05,18.86000061035156,19.440000534057614,18.770000457763672,19.229999542236328,259170.0,-0.026831711709654815,-1.4363672934338436,0.8809496777943873,44.13793148807311,45.81012609690065,0.7178989137488649,0.5722056871401087,2.8243655289763545,6.665198654344625,33.34119182744658,0.6700000762939418,-0.6403768423421923,-0.575999164581301,-1.309222282285102,0.15722395312250015,-0.9426107234332015,-0.2093876057294004,1.1299991607666051,7.377065839522809,-43.90526323209757,0.3666115588519004,1,0.519999504089359,1.7299995422363317,3.227499961853031,5.804999351501468,5.0,3,0.26033932600814413,1.1904714329181065,19.3799991607666,2.263143100938614,19.799999237060547,2.4838705707904665,19.979999542236328,0.26033932600814413
1136,2012-01-06,18.559999465942386,19.190000534057614,18.51000022888184,18.549999237060547,316170.0,-0.0159067409703324,-14.111412525167932,-0.027027723650169665,38.46152905647463,46.30964766707537,0.9483169133063818,0.7732356136774783,2.972145476830125,6.889652802922452,33.08165407192662,0.6800003051757741,-0.5067876430102913,-0.7880002975463825,-1.4965521653195601,-0.07944842977320477,-1.142276231432973,-0.43372436365979183,1.354400291442868,3.3783278733314,-46.9736933531768,0.35427593388658896,1,0.6900005340576136,1.9200010299682582,3.370000839233395,6.105000495910641,4.450000762939453,4,0.3017241671663691,-1.4363672934338436,18.86000061035156,1.1904714329181065,19.3799991607666,2.263143100938614,19.799999237060547,0.3017241671663691
1137,2012-01-09,19.270000457763672,19.309999465942386,18.25,18.6299991607666,425634.0,0.03825436488423062,1.94444576899335,63.99866488649262,49.73821414412552,47.8977236531517,0.18398313489321438,0.0766137649635894,2.126318375372289,6.106189097698177,32.17136158539101,1.0599994659423864,-0.3359833290770453,-0.08399934768676687,-0.7875059232012056,0.6195072278276719,-0.43575263544398624,0.2677539400704525,0.5320473373413108,58.62072367447474,6.381553599036273,0.35175328775721876,1,-0.15000057220458984,0.8499994277954102,2.697500228881836,5.3949995040893555,3.6899986267089844,0,0.27400096802642393,-14.111412525167932,18.559999465942386,-1.4363672934338436,18.86000061035156,1.1904714329181065,19.3799991607666,0.27400096802642393
1138,2012-01-10,19.100000381469727,19.46999931335449,19.059999465942386,19.440000534057614,290815.0,-0.008822006863287601,1.050010967317395,-0.5312491618113759,49.60837121468667,49.98437372640062,0.2852130708858631,0.27322354154372874,2.2034285946149588,6.187420027957938,30.99050698135375,0.40999984741210227,-0.2687671434626395,-0.26199941635131907,-0.9491318936758759,0.4251330609732378,-0.6055656550135993,0.08156682231096113,0.5468426341247579,54.838761281049806,-0.5461387380400069,0.34356623866227876,1,0.01999950408935547,0.8499994277954102,2.8375000953674316,5.564999580383301,3.5399990081787145,1,0.2916230148470611,1.94444576899335,19.270000457763672,-14.111412525167932,18.559999465942386,-1.4363672934338436,18.86000061035156,0.2916230148470611
1139,2012-01-11,19.209999084472656,19.21999931335449,18.93000030517578,19.07999992370605,191817.0,0.005759094283037225,2.866663275816165,-0.38235030124876623,50.0,51.22493452587787,0.16251909368923378,0.13053822872683085,2.023114384016502,5.989667984789154,30.795181627569434,0.2899990081787074,-0.20168251853974795,-0.12700071334838725,-0.7969917831978819,0.5429903565011074,-0.46199624827313457,0.20799482157636007,0.29715962956237973,78.68849383472681,20.47523541147936,0.33499553492474643,1,-0.08999919891357422,0.7400007247924805,2.615001678466797,5.455000877380371,2.9200000762939453,2,0.25819891869908695,1.050010967317395,19.100000381469727,1.94444576899335,19.270000457763672,-14.111412525167932,18.559999465942386,0.25819891869908695
1140,2012-01-12,19.8700008392334,19.8799991607666,18.979999542236328,19.170000076293945,385141.0,0.03435719865776665,1.5000079473146024,5.384656014789236,52.81175224626326,50.91600632116193,-0.47360657421518226,-0.4916643252278341,1.2774172366741894,5.236876304266463,30.132091151191442,0.8999996185302734,-0.13070617525507444,0.49300098419189453,-0.20481804280191085,1.1908200111857,0.14409147069499184,0.8419104976887972,-1.6200008392333984,99.38660572509124,43.515090279464104,0.34890951349690263,1,-0.7500009536743164,0.07999897003173828,1.7649998664855957,4.794999122619629,2.3599987030029297,3,0.17966781801917375,2.866663275816165,19.209999084472656,1.050010967317395,19.100000381469727,1.94444576899335,19.270000457763672,0.17966781801917375
1141,2012-01-13,20.6200008392334,21.049999237060547,19.899999618530273,20.0,932254.0,0.03774534314659528,-1.8048716380138492,0.885714519266925,59.282708401908,50.20712635394762,-1.1694381381340264,-1.1908841504455339,0.437064384991686,4.405010119199211,28.812045931786944,1.1799983978271484,0.02055236793227877,1.1720009803771987,0.2863347867749013,2.057667173979496,0.72916788357605,1.6148340771783474,-2.3374008560180677,84.64291017884123,31.76540286762951,0.44283309680114846,1,-0.970001220703125,-0.7950010299682617,1.1499996185302734,4.044999122619629,2.6299991607666016,4,0.15712898347479487,1.5000079473146024,19.8700008392334,2.866663275816165,19.209999084472656,1.050010967317395,19.100000381469727,0.15712898347479487
1142,2012-01-16,21.049999237060547,21.049999237060547,20.520000457763672,20.549999237060547,359134.0,0.020853461703502774,1.1199951171875,0.8064505212899812,62.790695095526395,51.445164429438144,-1.5999469623064968,-1.5615406861105683,-0.07144887218554175,3.8956132100402385,27.420663828448454,0.529998779296875,0.12469235128532574,1.513499450683593,0.37957701545386513,2.647421885913321,0.9465382330687291,2.080460668298457,-2.6567032836914066,100.0,48.62491310387112,0.566961217614864,1,-1.3999996185302734,-1.3999996185302734,0.6475014686584473,3.6150007247924805,2.200000762939453,0,0.09311168944702497,-1.8048716380138492,20.6200008392334,1.5000079473146024,19.8700008392334,2.866663275816165,19.209999084472656,0.09311168944702497
1143,2012-01-17,20.739999771118164,21.25,20.56999969482422,21.229999542236328,262211.0,-0.014726816017959665,1.5660355630090006,-0.9799995422363281,63.03502248742042,52.20735823716422,-1.2768616872108822,-1.1988044574233996,0.16674270358554466,4.111630101968835,26.160451317343515,0.6800003051757812,0.14289225830537688,1.13100004196167,-0.11631126507888467,2.3783113490022245,0.5073443884413926,1.7546556954819472,-2.2404356864013693,78.01722862207198,24.775150457963406,0.6236556535202782,1,-0.9899997711181641,-0.9899997711181641,0.3950009346008301,3.4250001907348633,2.360000610351566,1,0.10703950520028394,1.1199951171875,21.049999237060547,-1.8048716380138492,20.6200008392334,1.5000079473146024,19.8700008392334,0.10703950520028394
1144,2012-01-18,21.32999992370605,21.76000022888184,20.450000762939453,20.81999969482422,432090.0,0.02844745222270939,-1.096002343753582,-1.0408172798081679,66.84119074486463,54.729942599029954,-1.744631942324535,-1.7028408457483906,-0.4938809116805416,3.429964392676432,25.025053429523158,1.3099994659423864,0.09708579705923981,1.6110001564025858,0.16875183363755397,3.0532484791676175,0.8898759950200699,2.3321243177851017,-2.6654096840722623,84.53236694359784,27.127948639151647,0.7211241613825163,1,-1.3249998092651332,-1.3249998092651332,-0.3049998283386195,2.7249994277954137,1.4799995422363352,2,0.061415821407784676,1.5660355630090006,20.739999771118164,1.1199951171875,21.049999237060547,-1.8048716380138492,20.6200008392334,0.061415821407784676
1145,2012-01-19,21.0,21.549999237060547,20.940000534057614,21.520000457763672,506691.0,-0.015471163848401637,1.1034509974152171,-1.0196082831252151,62.646569535645256,57.417169318937795,-1.2059705243138588,-1.2984340865281112,-0.21980764327234326,3.6555495737761206,23.79744254395069,0.6099987030029332,0.11683281372980048,1.191500186920166,-0.337314682849005,2.720315056689337,0.4270927520355805,1.9559076218047515,-2.0877769612263677,59.13978604887722,-1.3216510129214427,0.7644074348845854,1,-0.994999885559082,-0.994999885559082,0.02500009536743164,3.054999351501465,2.0,3,0.05380948384602857,-1.096002343753582,21.32999992370605,1.5660355630090006,20.739999771118164,1.1199951171875,21.049999237060547,0.05380948384602857
1146,2012-01-20,21.06999969482422,21.350000381469727,20.920000076293945,21.030000686645508,239448.0,0.0033333188011532844,-2.3076917433884754,-0.07692110185966328,59.81982254438283,58.53734803007749,-0.9861926580995792,-1.32367421684285,-0.35381083247879985,3.480641817208351,22.973881640482208,0.43000030517578125,0.16121891097915864,1.1899998664855964,-0.43628426217827254,2.8162839951494654,0.37685780215366194,2.003141930817531,-1.9299544808419284,47.32818203393322,-7.7959726284287285,0.8131420643319353,1,-0.7249994277954102,-1.0649995803833008,-0.15999984741210938,2.984999656677246,1.5699996948242223,4,0.05505457352697829,1.1034509974152171,21.0,-1.096002343753582,21.32999992370605,1.5660355630090006,20.739999771118164,0.05505457352697829
1147,2012-01-23,21.540000915527344,21.56999969482422,20.809999465942386,21.1200008392334,224237.0,0.02230665531611664,2.166683223594004,10.50026226694006,64.89727425517063,60.23611503457571,-1.2296417332318974,-1.7411808535162514,-0.8843184174116665,2.923048320007375,22.392502834953216,0.7600002288818324,0.30818255431314157,1.5700010299682603,-0.21513076268288955,3.35513282261941,0.6774351336426854,2.4625669262938352,-2.190359300353091,83.20615243944142,29.07238822607856,0.8925658963255758,1,-1.1950006484985352,-1.5350008010864258,-0.715001106262207,2.514998435974121,0.9399986267089844,0,0.07938714075169728,-2.3076917433884754,21.06999969482422,1.1034509974152171,21.0,-1.096002343753582,21.32999992370605,0.07938714075169728
1148,2012-01-24,21.5,21.8799991607666,21.399999618530273,21.5,474110.0,-0.0018570526382154506,-3.7999771119037176,0.0,69.41392357262409,62.39321765375616,-0.9089889764024974,-1.6461772882054575,-0.8991214833092016,2.8911006260049064,22.03960803698474,0.4799995422363281,0.5198962173876609,1.441500091552733,-0.4649133948692885,3.3479135779747544,0.48829334834172045,2.3947068347637455,-1.9575296957291393,73.4266023413731,13.490311041503112,0.9532067432110107,1,-1.0700006484985352,-1.4350004196166992,-0.6750001907348633,2.554999351501465,0.5,1,0.08139534883720922,2.166683223594004,21.540000915527344,-2.3076917433884754,21.06999969482422,1.1034509974152171,21.0,0.08139534883720922
1149,2012-01-25,23.020000457763672,23.270000457763672,21.600000381469727,21.600000381469727,1113573.0,0.07069769570993834,-1.3521126571379833,100.0,82.19812678370982,65.65837038013912,-2.0469656645646666,-3.036767679686431,-2.458360483523144,1.3047051093679443,21.94029264543436,1.7700004577636719,0.6934844057265437,2.7805005073547377,0.48886347451997736,5.072137540189498,1.6346819909373593,3.926319023772116,-3.2437772678432353,89.83740247133355,22.29217664627717,1.1458185164173795,1,-1.4350004196166992,-2.260000228881836,-2.3675007820129395,1.034998893737793,-1.0400009155273438,2,0.0034752355393232737,-3.7999771119037176,21.5,2.166683223594004,21.540000915527344,-2.3076917433884754,21.06999969482422,0.0034752355393232737
1150,2012-01-26,23.440000534057614,23.739999771118164,22.95000076293945,23.059999465942386,652431.0,0.01824500729548384,-1.6333367241839511,0.26760637161864886,87.08206466663732,68.74718774288681,-2.1314509444220313,-3.308195242945036,-2.919008127476218,0.8058674153316083,21.91098748877448,0.7899990081787145,0.9142436605539395,2.99850053787231,0.33619191613376387,5.6608091596108565,1.667346227003037,4.329654848741583,-3.24452407199599,89.76111925549603,13.516788467511574,1.3311543108692734,1,-1.345000267028805,-2.4450006484985316,-2.935000896453854,0.6149988174438512,-1.810001373291012,3,-0.026877178061487483,-1.3521126571379833,23.020000457763672,-3.7999771119037176,21.5,2.166683223594004,21.540000915527344,-0.026877178061487483
1151,2012-01-27,23.46999931335449,24.1200008392334,23.20000076293945,23.520000457763672,549135.0,0.0012798113742911177,-2.1186536018284485,-0.13158158911811652,85.59321294191092,71.28080083692954,-1.9161684000678,-3.188194649249578,-2.966287896552732,0.6952873891264382,21.953400809390693,0.9200000762939489,1.152897683893105,2.829499340057371,-0.11353524870344245,5.772533928818184,1.3579820456769625,4.301016634437779,-2.7782895880249505,80.36249981272252,1.8108726884631494,1.4715172943804073,1,-1.1849985122680629,-2.2849988937377894,-3.157499790191647,0.5850000381469762,-1.4099998474121023,4,-0.020025535880056844,-1.6333367241839511,23.440000534057614,-1.3521126571379833,23.020000457763672,-3.7999771119037176,21.5,-0.020025535880056844
1152,2012-01-30,23.40999984741211,23.649999618530273,23.020000457763672,23.43000030517578,849336.0,-0.002556432368885475,1.7391322375731844,0.3999999999999716,87.21934545976836,73.9679478338571,-1.6608543057504264,-3.0125053799822155,-2.9159186625462183,0.6831189327835716,22.694689251409365,0.6299991607666016,1.3521379030573968,2.597999858856202,-0.573834192493031,5.769833910205435,1.0120828331815872,4.183916884530817,-2.169763543857954,73.89703407420704,-7.337927666518894,1.5859170256746165,1,-1.1249990463256836,-2.22499942779541,-3.307499885559082,0.5799999237060547,-1.75,0,-0.03289194629571046,-2.1186536018284485,23.46999931335449,-1.6333367241839511,23.440000534057614,-1.3521126571379833,23.020000457763672,-0.03289194629571046
1153,2012-01-31,23.149999618530273,23.70000076293945,23.149999618530273,23.540000915527344,465489.0,-0.011106374650855844,-1.820509309297542,19.499618539004388,83.16498467859742,75.78170271538296,-1.1432718752032898,-2.6231537825377345,-2.66812367231735,0.8738161704508087,23.506687051826265,0.5500011444091761,1.4680521173459482,2.1704996109008796,-1.1276177166571557,5.468616938458915,0.5214409471218637,3.8195582746798955,-1.4490009892674394,61.50789505951381,-19.220966893803414,1.6490586637790174,1,-0.6849994659423828,-1.9649991989135742,-3.1374993324279785,0.8400001525878906,-1.6199989318847656,1,-0.028941688437767787,1.7391322375731844,23.40999984741211,-2.1186536018284485,23.46999931335449,-1.6333367241839511,23.440000534057614,-0.028941688437767787
1154,2012-02-01,23.53000068664551,23.56999969482422,22.85000038146973,23.31999969482422,655383.0,0.016414733234425993,3.965529488368398,-0.5384622908648177,82.33215500072461,77.96898998928066,-1.3168671539951085,-2.82093683564943,-3.0490736585491085,0.42074906327923856,23.781005940327553,0.7199993133544886,1.5477258457129182,2.343000602722171,-1.0521668662553303,5.738168071699672,0.645416868233422,4.04058433721092,-1.4419617037873884,53.54331181684668,-23.79995642988206,1.69758373448875,2,-1.0650005340576207,-2.345000267028812,-3.547500610351566,0.4599990844726527,-1.610000610351566,2,-0.06502340169985055,-1.820509309297542,23.149999618530273,1.7391322375731844,23.40999984741211,-2.1186536018284485,23.46999931335449,-0.06502340169985055
1155,2012-02-02,23.770000457763672,24.059999465942386,23.54999923706055,23.54999923706055,462259.0,0.01019973498149418,-3.63633999167722,1.0476199126256454,80.58252283355742,80.27595668807783,-1.2545504927827267,-2.8187499549774344,-3.2640417515665234,0.10210988094993212,23.60943479796076,0.529998779296875,1.6706491435954725,2.3375003814697273,-1.0592652514163454,5.7342660143558,0.6391175650266909,4.035883197912764,-1.3568475778855031,72.44092477840213,-3.814619972968032,1.6983828164430368,2,-1.3050003051757812,-2.5850000381469727,-3.7875003814697266,0.2199993133544922,-3.5699996948242188,3,-0.07530504337633281,3.965529488368398,23.53000068664551,-1.820509309297542,23.149999618530273,1.7391322375731844,23.40999984741211,-0.07530504337633281
1156,2012-02-03,24.15999984741211,24.559999465942386,23.84000015258789,23.899999618530273,779391.0,0.016407210018418716,-2.7894784393838434,1.1818126647246687,80.43053071316176,82.00187407229907,-1.2964769378309384,-2.917270306109124,-3.6365343681966458,-0.365378805602667,23.308417510447253,0.7899990081787145,1.7383279584892861,2.4474997520446777,-0.8746927600091645,5.76969226409852,0.7864034960177548,4.108596008071601,-1.473751294037104,76.60819691879355,3.2175263072098943,1.6610962560269216,2,-1.1800003051757812,-2.755000114440918,-4.142499923706055,-1.6900005340576172,-4.420000076293945,4,-0.10471857212848901,-3.63633999167722,23.770000457763672,3.965529488368398,23.53000068664551,-1.820509309297542,23.149999618530273,-0.10471857212848901
1157,2012-02-06,24.54999923706055,24.559999465942386,24.11000061035156,24.18000030517578,236464.0,0.016142358945015367,1.3076900504714526,1.4230715621905283,86.7051933900639,83.92312627423682,-1.357346106745947,-3.047679741503636,-4.009614655156302,-0.8385715804841105,22.750492768144845,0.4499988555908274,1.8838097603511414,2.573499202728275,-0.7705371924366631,5.917535597893213,0.9014810051458042,4.245517400310746,-1.5264755194234176,99.41519098035542,25.510527565522693,1.6720181975824697,2,-1.4699993133544957,-3.144999504089359,-4.532499313354496,-2.2349996566772496,-4.159999847412109,0,-0.10142565574337259,-2.7894784393838434,24.15999984741211,-3.63633999167722,23.770000457763672,3.965529488368398,23.53000068664551,-0.10142565574337259
1158,2012-02-07,24.670000076293945,24.770000457763672,24.40999984741211,24.71999931335449,355376.0,0.004888018043285314,3.79995931030975,-0.13513346323960432,85.38134839815096,84.2768175647303,-1.0956092350568518,-2.876472641164508,-4.0974132068974,-1.0350467227792066,22.52888836883936,0.3600006103515625,2.0759542247774974,2.4150000572204604,-0.847117421092733,5.677117535533654,0.7839413180638637,4.046058796377057,-1.3699107239618655,94.79164700541308,21.312963854273377,1.6310587391565976,2,-0.8599996566772461,-3.1599998474121094,-4.632500171661377,-2.5450000762939453,-4.590000152587894,1,-0.12201054801674782,1.3076900504714526,24.54999923706055,-2.7894784393838434,24.15999984741211,-3.63633999167722,23.770000457763672,-0.12201054801674782
1159,2012-02-08,24.170000076293945,24.88999938964844,24.04999923706055,24.63999938964844,585228.0,-0.020267531351994772,-1.366194307512549,9.400129701686861,82.41308011759254,83.75804150372532,-0.4641355788826864,-2.093145862869701,-3.5713241199604724,-0.6142468632817284,21.93707634608729,0.8400001525878906,2.2023980521293254,1.6670000076293938,-1.3665601255090714,4.700560140767859,0.15021994106016123,3.1837800741986264,-0.5759285028755485,46.26871407708508,-27.824802232886967,1.5167800665692321,2,-0.30000019073485973,-2.6000003814697266,-4.130000114440918,-2.0450000762939453,-3.8199996948242188,2,-0.10922628801469314,3.79995931030975,24.670000076293945,1.3076900504714526,24.54999923706055,-2.7894784393838434,24.15999984741211,-0.10922628801469314
1160,2012-02-09,23.440000534057614,24.3799991607666,23.440000534057614,24.20000076293945,447789.0,-0.03020271162317123,-1.4736798516284078,1.6170241259663454,71.35135450936644,82.17561278899817,0.29710804873898766,-1.140449038987601,-2.8405887556989846,0.04443698365012949,22.181960346412332,0.9399986267089879,2.3092096676340645,0.7585004806518505,-2.0332110741739555,3.5502120354776565,-0.6373552967610543,2.1543562580647553,1.4499988555908274,0.0,-74.2785672782568,1.3958557774129037,2,0.42999935150147195,-1.8700008392333949,-3.350000381469723,-1.3150005340576136,-3.0300006866455043,3,-0.06484643443395632,-1.366194307512549,24.170000076293945,3.79995931030975,24.670000076293945,1.3076900504714526,24.54999923706055,-0.06484643443395632
1161,2012-02-10,23.86000061035156,24.04999923706055,23.209999084472656,23.440000534057614,689994.0,0.017918091583816187,1.1000073910005939,-0.5526315129034606,71.09090631658378,80.38356399531098,-0.06900963122788895,-1.375809254212836,-3.2675301708821856,-0.42344521746490926,23.89543933957436,0.8400001525878942,2.1952310427965998,1.0165005683898904,-1.6444869136213818,3.6774880504011627,-0.31399317261574566,2.3469943093955266,1.029998779296882,38.69055998837396,-33.03527330771814,1.3304937410056363,2,0.009999275207526637,-2.29000091552734,-3.8750004768371547,-1.735000610351559,-3.2300014495849574,4,-0.15339479269854794,-1.4736798516284078,23.440000534057614,-1.366194307512549,24.170000076293945,3.79995931030975,24.670000076293945,-0.15339479269854794
1162,2012-02-13,23.01000022888184,24.10000038146973,22.940000534057614,24.10000038146973,452202.0,-0.035624491187185914,1.1284397890367845,-2.595237987111775,61.965137533148166,78.02802542359439,0.8026958912085078,-0.39151482224654544,-2.4109576547243314,0.36478165031206444,25.56057531993273,1.1599998474121165,1.9808280775766747,0.06850013732910654,-2.4552003738423878,2.592200648500601,-1.1933501182566424,1.3303503929148555,1.81279914855957,3.5897300464320914,-65.11522230226657,1.2618502555857474,2,0.8599996566772461,-1.4400005340576207,-3.1449999809265172,-0.9949998855590856,-1.8400001525878942,0,-0.14211214364349356,1.1000073910005939,23.86000061035156,-1.4736798516284078,23.440000534057614,-1.366194307512549,24.170000076293945,-0.14211214364349356
1163,2012-02-14,22.959999084472656,23.440000534057614,22.75,23.09000015258789,539096.0,-0.0021730179883450162,-1.5090963316432915,0.11926701827204737,49.38015112190716,74.36669165928134,0.9196188936249357,-0.17567633422876128,-2.360310339159753,0.35049466893811854,26.961663539230507,0.6900005340576136,1.7972170589741054,-0.09250097274780344,-2.3940050112873195,2.2090030657917126,-1.2432529920175597,1.0582510465219528,1.7498323623657264,9.813044129286173,-53.89645495587034,1.1507520192697573,2,0.8600006103515625,-1.0499992370605469,-3.339999198913574,-1.0749988555908203,-1.9099998474121094,1,-0.11193378908112628,1.1284397890367845,23.01000022888184,1.1000073910005939,23.86000061035156,-1.4736798516284078,23.440000534057614,-0.11193378908112628
1164,2012-02-15,22.63999938964844,23.15999984741211,22.350000381469727,23.1200008392334,495340.0,-0.013937269494083915,1.8928579943528803,3.69228850611811,41.561168955284,70.03098567280652,1.2293775681881023,0.2608723352279476,-2.03595486784722,0.5870869403247845,27.625690573105633,0.8099994659423828,1.5956972787115191,-0.4780006408691371,-2.643652075522006,1.6876507937837317,-1.5608263581955732,0.6048250764572991,1.9130455414428695,14.285674017949933,-44.22295079667849,1.0828257173264346,2,0.980000495910641,-0.7299995422363317,-3.1049995422363317,-0.8149995803833043,-1.399999618530277,2,-0.11307418440624539,-1.5090963316432915,22.959999084472656,1.1284397890367845,23.01000022888184,1.1000073910005939,23.86000061035156,-0.11307418440624539
1165,2012-02-16,22.1299991607666,22.96999931335449,21.989999771118164,22.520000457763672,638843.0,-0.022526512483698413,-1.9253714347530162,0.8125002483519426,37.164752497822285,65.22367698221325,1.6564750794868388,0.9063383170631454,-1.5335604637563236,1.0093883557112733,28.223683640669904,0.9799995422363246,1.4165944234616497,-1.0445008277893066,-3.0288658107793474,0.9398641552007341,-2.0366833192843288,-0.052318336294284506,2.2027413153625517,6.6350402441405425,-47.08056528868728,0.9921824914950209,2,1.3100004196166992,-0.19499969482421875,-2.594999313354492,-0.529998779296875,-0.2599983215332031,3,-0.0804337481608478,1.8928579943528803,22.63999938964844,-1.5090963316432915,22.959999084472656,1.1284397890367845,23.01000022888184,-0.0804337481608478
1166,2012-02-17,22.229999542236328,22.68000030517578,22.0,22.25,442971.0,0.004518770233259417,-1.833337306980108,0.051283054486411406,38.78327161648819,59.8990190073715,1.4012722844635128,0.9462107872672156,-1.6056669067405416,0.8256914598745411,28.88481724120824,0.6800003051757812,1.2202318149303935,-1.0025004386901841,-2.785459272033602,0.780458394653234,-1.8939798553618914,-0.11102102201847686,1.821612049291506,11.374393445231068,-38.14477946345667,0.8914794166717084,2,1.2100000381469727,0.16499996185302734,-2.6949996948242188,-1.0099992752075195,0.1100006103515625,4,-0.08187133298704186,-1.9253714347530162,22.1299991607666,1.8928579943528803,22.63999938964844,-1.5090963316432915,22.959999084472656,-0.08187133298704186
1167,2012-02-20,23.25,23.399999618530273,22.290000915527344,22.290000915527344,510308.0,0.04588396215779045,-1.312499503294153,-47.99885561701316,50.83056762609645,56.060043366032104,0.1983309179060484,0.06417815957111372,-2.547627448851717,-0.26669678464237734,29.5583243700245,1.1700000762939453,1.052737819279848,-0.0679999351501479,-1.6633566038993877,1.5273567335990919,-0.8656782695247678,0.729678399224472,0.5542181730786737,86.89652178717179,37.287177124879385,0.7976783343746204,2,0.18999958038330078,-0.5799999237060547,-3.512500286102295,-2.0299997329711914,-0.9699993133544922,0,-0.11268820813907088,-1.833337306980108,22.229999542236328,-1.9253714347530162,22.1299991607666,1.8928579943528803,22.63999938964844,-0.11268820813907088
1168,2012-02-21,23.25,23.399999618530273,22.85000038146973,23.38999938964844,251129.0,0.0,5.874997019764875,-0.14583283662749022,47.517724980004935,52.18278168407792,-0.02713205260805651,0.21292261724855166,-2.4612085852779018,-0.34205485757937026,29.895051443424197,0.5499992370605433,0.8478207806642928,-0.15549993515014648,-1.5038633879841043,1.1928635176838114,-0.8296816615671254,0.5186817912668324,0.33651196484341384,89.36172803099373,38.58731761981998,0.6741817264169797,2,-0.06500053405761719,-0.5799999237060547,-3.6000003814697266,-2.0299997329711914,-0.9799995422363281,1,-0.08946236230993787,-1.312499503294153,23.25,-1.833337306980108,22.229999542236328,-1.9253714347530162,22.1299991607666,-0.08946236230993787
1169,2012-02-22,23.10000038146973,23.239999771118164,22.82999992370605,23.09000015258789,158490.0,-0.006451596495925638,1.8275948251481733,-0.07143051771119523,43.96396452126077,49.13973835206619,-0.05014701802457466,0.38917619529665615,-2.2495744946008465,-0.2613863784128405,28.900950059497525,0.42000007629394887,0.5501564128183354,-0.3094995498657198,-1.6535154594912491,1.0345163597598095,-0.9815075046784827,0.36250840494704306,0.2999992370605433,78.72345606198775,29.42195357395468,0.6720079548127638,2,-0.0550003051757848,-0.4300003051757848,-3.35000038146973,-1.8800001144409215,-1.5000000000000036,2,-0.08874463682059697,5.874997019764875,23.25,-1.312499503294153,23.25,-1.833337306980108,22.229999542236328,-0.08874463682059697
1170,2012-02-23,22.809999465942386,23.20000076293945,22.649999618530273,23.1200008392334,149566.0,-0.01255415198001364,1.3404243230959232,-30.999427808495213,37.61468146768483,45.42015781329964,0.1576710523916205,0.663581168695984,-1.8794059237765914,-0.04725826916817155,27.399939991807255,0.5500011444091761,0.2439343110483314,-0.5680004119873026,-1.938280797375242,0.802279973400637,-1.253140604681274,0.11713978070666897,0.5900001525878871,57.85712047498469,11.513621577083207,0.6851401926939698,2,0.23500061035155895,0.039999961853027344,-2.8049993515014684,-1.5899991989135778,-0.9599990844726598,3,-0.06882944899531407,1.8275948251481733,23.10000038146973,5.874997019764875,23.25,-1.312499503294153,23.25,-0.06882944899531407
1171,2012-02-24,23.0,23.13999938964844,22.670000076293945,22.76000022888184,197816.0,0.008329703573264124,-1.238091561800372,-0.7741893804220733,35.23811323030503,42.450488446317074,-0.1867928169565758,0.46015654366757275,-1.9895690605206333,-0.32940289067634154,25.549156694933778,0.46999931335449574,-0.030564280298474245,-0.3544999122619643,-1.7342252574031534,1.0252254328792247,-1.0443625848325588,0.3353627603086302,0.23999977111816406,63.96395622372023,23.328470661781154,0.6898626725705941,2,-0.2849998474121094,-0.1500005722045863,-2.994999885559082,-1.7799997329711914,-0.8700008392333984,4,-0.04913039829420007,1.3404243230959232,22.809999465942386,1.8275948251481733,23.10000038146973,5.874997019764875,23.25,-0.04913039829420007
1172,2012-02-27,22.63999938964844,22.959999084472656,22.54999923706055,22.959999084472656,103643.0,-0.015652200450067766,1.5625014901175183,-1.3333333333333384,31.51184553057088,40.46512115839082,0.12874235078473717,0.8005579040593815,-1.5548472484458493,-0.05563359352498409,23.835393619072104,0.4500007629394496,-0.22474424062052023,-0.6760004997253368,-2.0917082715248405,0.7397072720741669,-1.3838543856250887,0.03185338617441502,0.5600013732910085,10.588248493756284,-22.238609051383932,0.7078538858997523,2,0.0550003051757777,0.21000003814697266,-2.4649991989135778,-1.4199991226196325,-0.46999931335449574,0,-0.0132508500507168,-1.238091561800372,23.0,1.3404243230959232,22.809999465942386,1.8275948251481733,23.10000038146973,-0.0132508500507168
1173,2012-02-28,22.479999542236328,22.8700008392334,22.40999984741211,22.8700008392334,199765.0,-0.007067131259962389,1.3589716001623686,1.2187552154114052,33.59223876285374,39.57968447034301,0.238583514798119,0.9568474525085158,-1.3207672087929296,0.012017974592591685,21.911959092828145,0.46000099182128906,-0.4657548904378359,-0.8025003433227553,-2.265660645888218,0.6606599592427074,-1.5340804946054867,-0.07092019204002398,0.6599998474121129,8.433698946821737,-21.75543575216429,0.7315801512827312,2,0.21500015258789062,0.6649999618530273,-2.304999351501465,-1.2599992752075195,-0.25,1,-0.00889674642630911,1.5625014901175183,22.63999938964844,-1.238091561800372,23.0,1.3404243230959232,22.809999465942386,-0.00889674642630911
1174,2012-02-29,22.0,22.61000061035156,21.799999237060547,22.399999618530273,481311.0,-0.021352293238907083,-1.0250005364410266,1.02563663662195,35.306127294801556,39.37317055889626,0.690908405194417,1.3874830370469873,-0.7655796139017461,0.38923432196025587,20.65842077442826,0.8100013732910121,-0.6180579948711795,-1.2059998512268066,-2.7711119233619783,0.35911222090836503,-1.9885558872943925,-0.4234438151592208,1.001999435424807,14.285753211154198,-18.907404221057842,0.7825560360675855,2,0.5999994277954102,1.244999885559082,-1.7525005340576172,-0.7799997329711914,0.14999961853027344,2,0.012272748080166984,1.3589716001623686,22.479999542236328,1.5625014901175183,22.63999938964844,-1.238091561800372,23.0,0.012272748080166984
1175,2012-03-01,21.979999542236328,21.989999771118164,21.21999931335449,21.989999771118164,603173.0,-0.0009091117165305196,152.9965668510402,0.02500059604701619,29.111116950889624,38.29848670716309,0.7681756905002928,1.3349487869754064,-0.6716523270101042,0.3123173618396464,19.189122360515608,0.7800006866455114,-0.6777583404081113,-1.13650026321411,-2.76908039434797,0.49607986791975023,-1.9527903287810382,-0.3202101976471816,0.8900012969970703,39.58334368136157,6.792873083562384,0.8162900655669296,3,0.3299999237060547,1.0749998092651367,-0.8074994087219238,-1.1049995422363281,-0.22999954223632812,3,-0.01728840621840788,-1.0250005364410266,22.0,1.3589716001623686,22.479999542236328,1.5625014901175183,22.63999938964844,-0.01728840621840788
1176,2012-03-02,21.6299991607666,22.149999618530273,21.57999992370605,22.0,444883.0,-0.015923584565922022,-1.4255341598522602,36.999237078008775,32.750003099438516,36.28953509308999,1.1444686685159873,1.5659779946826475,-0.26413025626400355,0.5668519476642473,17.174521195595432,0.5699996948242223,-0.6803625871906824,-1.3600006103515625,-3.0434185999800185,0.3234173792768935,-2.2017096051657887,-0.5182916155373363,0.9800014495849574,23.563212720921033,-12.387203840135466,0.8417089948142275,3,0.6800003051757812,1.4250001907348633,-0.08499908447265625,-0.6349992752075195,0.37000083923339844,4,0.010171115545033027,152.9965668510402,21.979999542236328,-1.0250005364410266,22.0,1.3589716001623686,22.479999542236328,0.010171115545033027
1177,2012-03-05,22.059999465942386,22.059999465942386,21.670000076293945,21.780000686645508,499076.0,0.019879811459065477,1.7857220708446413,-0.7567517410960625,39.72603873134406,35.42379217657211,0.5899551376888432,0.9906600895104134,-0.6336500628308492,0.039404328273075606,15.051048480396078,0.4300003051757848,-0.599567669902104,-0.8055003166198702,-2.3670315420488137,0.7560309088090733,-1.586265929334342,-0.024734703905398447,0.32760093688964176,50.909053077417795,11.17108463080126,0.7807656127144724,3,0.17000007629394176,0.9949998855590785,-0.32499885559082387,-0.8749990463256871,0.5500011444091726,0,0.003173150340836761,-1.4255341598522602,21.6299991607666,152.9965668510402,21.979999542236328,-1.0250005364410266,22.0,0.003173150340836761
1178,2012-03-06,21.65999984741211,22.049999237060547,21.559999465942386,22.01000022888184,368432.0,-0.018132349420398763,1.2790771946789046,-1.2500068119890977,39.013465188344114,34.87373669513693,0.8277402702121996,1.2159376205633734,-0.176248612752687,0.38414772988927126,12.707648742744293,0.5,-0.5416539724383895,-1.054999923706056,-2.4562255235313124,0.3462256761192002,-1.755612723618686,-0.3543871237934262,0.5407843811035136,31.65468514368934,-10.83591923169227,0.7006127999126288,3,0.5500001907348597,1.3949995040893555,0.07500076293945312,-0.47499942779541016,1.0,1,0.023545717104091812,1.7857220708446413,22.059999465942386,-1.4255341598522602,21.6299991607666,152.9965668510402,21.979999542236328,0.023545717104091812
1179,2012-03-07,21.530000686645508,21.86000061035156,21.43000030517578,21.600000381469727,281910.0,-0.006001808018578192,-2.1851820455219504,0.19999891008768142,42.647080822927066,35.43289217905273,0.7952429217226786,1.1995134183436207,0.02146379087754724,0.45469967129344013,10.95603815222728,0.4300003051757777,-0.6466591451729258,-1.0529991149902358,-2.3720916831397325,0.2660934531592609,-1.7125453990649824,-0.3934528309154892,0.5299987792968786,33.33347006078928,-13.126993942183063,0.6595462840747477,3,0.649998664855957,1.524998664855957,0.2949995994567871,-0.3450002670288086,-0.06000137329101918,2,0.03251271868398087,1.2790771946789046,21.65999984741211,1.7857220708446413,22.059999465942386,-1.4255341598522602,21.6299991607666,0.03251271868398087
1180,2012-03-08,21.920000076293945,22.229999542236328,21.6200008392334,21.6200008392334,358470.0,0.018114230246650376,-3.0666683620919852,-4.285722070844686,46.45309603651285,36.67900137974249,0.29694786635608494,0.7270783866520318,-0.29489442854295334,0.008354415616814492,9.881789320073784,0.6999988555908203,-0.7294522480021328,-0.586999702453614,-1.8729253798304484,0.6989259749232204,-1.229962541142033,0.05596313623480498,-0.7000007629394567,61.25002980235082,9.923807613589354,0.6429628386884175,3,0.1699991226196289,1.1349992752075195,-0.09499979019165039,-0.7349996566772461,-0.5300006866455043,3,0.010492679810027328,-2.1851820455219504,21.530000686645508,1.2790771946789046,21.65999984741211,1.7857220708446413,22.059999465942386,0.010492679810027328
1181,2012-03-09,20.200000762939453,23.0,19.450000762939453,21.920000076293945,2396060.0,-0.07846712168649295,-1.204968940420221,-5.733345625166893,19.921110250024455,35.391141904126215,1.7634434469379343,2.275486057395348,1.477376416328834,1.6772415900646322,9.875530100658596,3.549999237060547,-0.8306644649300665,-2.1239990234374986,-3.6232252302534,-0.6247728166215971,-2.873612126845451,-1.374385920029546,2.029998779296875,21.126765103786653,-24.63841071404726,0.7496131034079512,3,1.0249996185302734,1.9699993133544922,1.6249995231628418,0.9849996566772461,0.3699989318847656,4,0.0767326325999107,-3.0666683620919852,21.920000076293945,-2.1851820455219504,21.530000686645508,1.2790771946789046,21.65999984741211,0.0767326325999107
1182,2012-03-12,19.739999771118164,20.239999771118164,19.450000762939453,20.200000762939453,1059814.0,-0.022772325467692256,1.9259276265828373,0.2674425438718084,18.26401633766345,33.68800607910507,1.9766889468559121,2.6118571922137974,1.9695848397383386,2.0763901305836114,10.272755689117396,0.7899990081787109,-0.8929957046134369,-2.4204999923706048,-4.275694158022063,-0.5653058267191469,-3.3480970751963355,-1.492902909544874,3.260000228881836,8.168987901496974,-30.75626288015507,0.9275970828257296,3,1.4850006103515625,2.4300003051757812,2.4524998664855957,1.6649999618530273,0.6100006103515625,0,0.11448836145319863,-1.204968940420221,20.200000762939453,-3.0666683620919852,21.920000076293945,-2.1851820455219504,21.530000686645508,0.11448836145319863
1183,2012-03-13,20.38999938964844,20.46999931335449,20.0,20.0,809565.0,0.032928045900046055,-1.4102566610587086,-0.8478229320861036,27.52901589362122,32.823882590085034,1.1164522862362922,1.8545303579273984,1.365812588258919,1.3690193410023568,10.834671405738233,0.7299995422363246,-0.9549964500176387,-1.6420003890991168,-3.616230051056025,0.33222927285779136,-2.629115220077569,-0.6548855581206645,2.610000610351559,26.478840245817096,-7.1060146746560235,0.9871148309784532,3,0.8350009918212855,1.7800006866455043,1.852500438690182,1.0150003433227504,0.5200004577636683,1,0.1088769635682365,1.9259276265828373,19.739999771118164,-1.204968940420221,20.200000762939453,-3.0666683620919852,21.920000076293945,0.1088769635682365
1184,2012-03-14,20.07999992370605,20.5,20.01000022888184,20.479999542236328,491604.0,-0.015203505405682827,1.2272689835144428,-1.0256416526468168,27.438017466901968,32.63798264741974,1.2577211090012064,2.068985437011438,1.7329302378623161,1.6179851899830808,11.97189034476995,0.4899997711181605,-0.9805262035099709,-1.8239998817443883,-3.9577624663357867,0.30976270284701,-2.8908811740400857,-0.7571185894486909,2.849000091552739,17.746459046798186,-12.240679757488998,1.0668812922956985,3,1.1450004577636754,2.090000152587894,2.5800004005432164,1.4300003051757848,0.12000083923340199,2,0.12848605246557598,-1.4102566610587086,20.38999938964844,1.9259276265828373,19.739999771118164,-1.204968940420221,20.200000762939453,0.12848605246557598
1185,2012-03-15,20.350000381469727,20.350000381469727,19.799999237060547,20.21999931335449,356929.0,0.013446237987527088,7.461486545966724,-0.32500298023508695,28.38499199566887,32.15298141366756,0.8182361658986821,1.7484378251053343,1.5411267181221397,1.2918933165945674,13.527498487952261,0.5500011444091797,-1.020076962982742,-1.4649994850158699,-3.7049194489795525,0.7749204789478128,-2.584959466997713,-0.34503950303402675,2.5094196487426785,25.352107378915573,-0.3232634539298367,1.1199599819818422,3,0.875,1.5649995803833008,2.369999408721924,1.2199993133544922,-0.22999954223632812,3,0.055036801517930556,1.2272689835144428,20.07999992370605,-1.4102566610587086,20.38999938964844,1.9259276265828373,19.739999771118164,0.055036801517930556
1186,2012-03-16,20.40999984741211,20.489999771118164,20.09000015258789,20.26000022888184,540085.0,0.0029483766495168595,1.5806471460477822,1.1538337392528535,30.874783010392647,31.16950855578407,0.633611584955549,1.628596453671502,1.571305053929052,1.1666402526528472,15.07879169326099,0.39999961853027344,-1.04742869535605,-1.314000034332274,-3.6295346317776094,1.0015345631130614,-2.4717673330549417,-0.15623273560960627,2.381231797454838,91.42855066829911,61.20739913464243,1.157767298722668,3,0.8150005340576172,1.3650007247924805,2.309999942779541,1.1599998474121094,0.5699996948242188,4,0.04801565651949735,7.461486545966724,20.350000381469727,1.2272689835144428,20.07999992370605,-1.4102566610587086,20.38999938964844,0.04801565651949735
1187,2012-03-19,20.6299991607666,20.649999618530273,20.25,20.459999084472656,353990.0,0.010778996325293333,2.8095021843579984,1.1333367241839973,34.2954060079889,30.645279757966822,0.21169701940455,1.2672201999707369,1.423010268534206,0.88759266730262,15.889588867706452,0.39999961853027344,-1.0483811448881681,-0.9630006790161119,-3.2104796520947296,1.284478294062506,-2.0867401655554225,0.1607388075231988,2.094407866461797,97.64700602497504,61.99844189242467,1.123739486539309,3,0.595001220703125,1.1450014114379883,2.090000629425049,0.9400005340576172,-0.6700000762939453,0,-0.0029083600767414453,1.5806471460477822,20.40999984741211,7.461486545966724,20.350000381469727,1.2272689835144428,20.07999992370605,-0.0029083600767414453
1188,2012-03-20,21.170000076293945,21.299999237060547,20.63999938964844,20.75,686928.0,0.026175518055972402,-1.0624953433965756,2.4705875753121878,43.0252093836442,30.68729404249095,-0.4527292077829017,0.5938479956370486,0.9679475798658963,0.3147154618401018,16.36607833272822,0.6700000762939453,-1.0464506454320315,-0.3189997673034668,-2.432115577185108,1.7941160425781746,-1.3755576722442875,0.7375581376373539,1.4889188256486747,91.33338928222656,50.79391779361879,1.056557904940821,3,0.05500030517578125,0.27500057220458984,1.549999713897705,0.39999961853027344,-1.2000007629394567,1,-0.03873404307364414,2.8095021843579984,20.6299991607666,1.5806471460477822,20.40999984741211,7.461486545966724,20.350000381469727,-0.03873404307364414
1189,2012-03-21,21.049999237060547,21.43000030517578,20.920000076293945,21.18000030517578,469793.0,-0.005668438299524348,-1.6153898822332642,-0.3095262964291715,42.314046095420444,30.227399604591792,-0.4559220283522514,0.5822453379931751,1.1696973384523588,0.41230481209489156,16.828476766841913,0.5100002288818359,-1.1164269046043884,-0.33650054931640483,-2.3151897000994985,1.6421886014666889,-1.3258451247079535,0.6528440260751438,1.544741302102011,76.68706631250073,34.538427292492386,0.9893445753915473,3,0.1750011444091797,0.3750009536743164,1.8150005340576172,0.5200004577636719,-1.1399993896484375,2,-0.006650802599648342,-1.0624953433965756,21.170000076293945,2.8095021843579984,20.6299991607666,1.5806471460477822,20.40999984741211,-0.006650802599648342
1190,2012-03-22,21.239999771118164,21.25,20.920000076293945,21.149999618530273,315686.0,0.009026153964086792,4.9999653211263695,-0.69230317791015,46.68930874310571,33.20164388160082,-0.8409604274845712,0.2831087295354138,1.0440619476853463,0.19007211617047304,17.591827011840692,0.3299999237060547,-1.1553891320635294,-0.06800003051757741,-1.9300372313974528,1.794037170362298,-0.9990186309575151,0.8630185699223603,1.2918459725199334,85.8208572819431,39.61434709439154,0.9310186004399376,3,-0.7999992370605469,0.18500041961669922,1.5250000953674316,0.3299999237060547,-1.3400001525878906,3,-0.0489641722874633,-1.6153898822332642,21.049999237060547,-1.0624953433965756,21.170000076293945,2.8095021843579984,20.6299991607666,-0.0489641722874633
1191,2012-03-23,21.8700008392334,21.940000534057614,21.170000076293945,21.209999084472656,734283.0,0.029661067556690845,-1.0810829619586835,7.333340397575552,48.44007699549688,36.55453951024898,-1.351259240723902,-0.4594456733111798,0.4628953193129526,-0.47457309889350796,18.037838700159714,0.7700004577636683,-1.1985571025351014,0.618500995635987,-1.0895759558394253,2.3265779471113994,-0.23553748010171915,1.4725394713736932,0.6002080047907263,95.85800753233201,48.17071302629911,0.8540384757377056,3,-1.0000009536743164,-0.44500064849853516,0.8174986839294434,-0.3000011444091797,-1.860000610351559,4,-0.08001828682423329,4.9999653211263695,21.239999771118164,-1.6153898822332642,21.049999237060547,-1.0624953433965756,21.170000076293945,-0.08001828682423329
1192,2012-03-26,22.34000015258789,22.34000015258789,21.729999542236328,21.899999618530273,355677.0,0.021490594207538516,1.7727266816075462,0.6666657033618375,55.51948313327845,39.664591425766446,-1.5797955915322035,-1.0045777750767542,0.03433648472296369,-0.9725241128761368,18.877548062049666,0.6100006103515625,-1.2840966626573902,1.1035002708435044,-0.5578659772499108,2.7648665189369197,0.2728171467967968,1.934183394890212,0.06980452981454022,100.0,48.20747963407317,0.8306831240467069,3,-1.2700004577636719,-0.9149999618530273,0.5774993896484375,-0.7700004577636719,-1.6900005340576172,0,-0.06087737694997364,-1.0810829619586835,21.8700008392334,4.9999653211263695,21.239999771118164,-1.6153898822332642,21.049999237060547,-0.06087737694997364
1193,2012-03-27,22.280000686645508,22.59000015258789,22.06999969482422,22.350000381469727,276599.0,-0.00268574151891543,-1.1224435777066741,-0.15909002241131923,56.15763531369776,42.85566007541043,-1.3672907297568067,-1.0122273928463876,0.14592738161814367,-0.935201184742219,20.096777298204334,0.5200004577636719,-1.0690842062283679,1.0535007476806655,-0.5784988102409585,2.6855003056022895,0.2375009687198535,1.8695005266414775,-2.8299999237060547,81.43715857604438,26.181557264744093,0.8159997789608121,3,-1.085000991821289,-0.8550004959106445,0.7749991416931152,-0.7100009918212891,-0.10000038146972656,1,-0.10412933261548085,1.7727266816075462,22.34000015258789,-1.0810829619586835,21.8700008392334,4.9999653211263695,21.239999771118164,-0.10412933261548085
1194,2012-03-28,22.270000457763672,22.5,22.200000762939453,22.280000686645508,298967.0,-0.0004488432932513442,-3.0,0.14286103542234332,53.06480140696165,45.597861121109624,-1.1331305553742261,-1.0339746864915185,0.18944616309717688,-0.950241577136282,20.65726344233148,0.2999992370605469,-0.7721752261389838,1.0300004959106452,-0.6331102939533793,2.6931112857746697,0.19844510097863122,1.8615558908426593,-2.7571997070312513,80.83834250269256,25.25287670379349,0.8315553949320122,3,-0.9300003051757812,-0.9250001907348633,0.6574993133544922,-0.7000007629394531,-0.6700000762939453,2,-0.10327800166736711,-1.1224435777066741,22.280000686645508,1.7727266816075462,22.34000015258789,-1.0810829619586835,21.8700008392334,-0.10327800166736711
1195,2012-03-29,21.600000381469727,22.299999237060547,21.56999969482422,22.299999237060547,310276.0,-0.0300853193768289,1.0857163876937665,69.99828342551974,65.0214494779965,49.39193517306561,-0.29856891816384845,-0.4151898677476069,0.8965089240119006,-0.2995327116013371,20.264338719920772,0.7299995422363281,-0.5713475207826697,0.3790003776550286,-1.256975691981932,2.014976447291989,-0.43898765716345167,1.1969884124735088,-2.0256556427001975,30.281710005117606,-28.43722035331022,0.81798803481848,3,-0.18000030517578125,-0.27499961853027344,1.2574996948242188,-0.030000686645507812,-0.010000228881835938,3,-0.07824076408384883,-3.0,22.270000457763672,-1.1224435777066741,22.280000686645508,1.7727266816075462,22.34000015258789,-0.07824076408384883
1196,2012-03-30,21.850000381469727,22.100000381469727,21.309999465942386,21.540000915527344,259332.0,0.011574073869668577,-1.0519441272420664,-0.44285710393159694,73.70786796177752,53.771097612375456,-0.36076169950578674,-0.682874160942891,0.684984138105353,-0.5713981752318418,20.239252295851916,0.7900009155273402,-0.3237223557867601,0.6180003166198738,-1.0324493965677348,2.2684500298074823,-0.20722453997392876,1.4432251732136763,-2.2153425344238293,42.18754889440878,-21.978575947770494,0.8252248565938035,3,-0.2350006103515625,-0.5550003051757812,1.0974993705749512,-0.2800006866455078,-0.3400001525878871,4,-0.0892448846176307,1.0857163876937665,21.600000381469727,-3.0,22.270000457763672,-1.1224435777066741,22.280000686645508,-0.0892448846176307
1197,2012-04-02,22.1299991607666,22.46999931335449,21.739999771118164,21.8700008392334,446842.0,0.012814589217780226,-1.8076880754135505,0.8387057079044355,71.32352700557936,56.91535512592381,-0.45327618532945024,-1.0090967681150254,0.43235559647803257,-0.8721755412511705,20.091597480921873,0.7299995422363246,-0.07579312076082445,0.8944991111755378,-0.7636228185077449,2.5526210408588206,0.06543814633389644,1.7235600760171792,-2.4362344676098644,64.06244179237022,-4.669660428897544,0.8290609648416419,4,-0.3749990463256836,-0.904998779296875,0.6525006294250488,-0.5599994659423828,0.07999992370605469,0,-0.0957975152409054,-1.0519441272420664,21.850000381469727,1.0857163876937665,21.600000381469727,-3.0,22.270000457763672,-0.0957975152409054
1198,2012-04-03,22.170000076293945,22.5,21.96999931335449,21.96999931335449,926182.0,0.001807542568653231,-4.299986648610349,0.7692386695423937,77.42781363858913,60.81688485294255,-0.3760559875620473,-1.063454574497193,0.4220435941216003,-0.9292609515479242,19.80639307408738,0.5300006866455114,0.16118129193097275,0.9090000152587905,-0.7917481046450696,2.6097481351626506,0.05862595530685866,1.7593740752107223,-2.418310673948586,72.26892641965169,-2.7922037011288268,0.8503740599519308,4,-0.41499996185302734,-0.9449996948242188,0.6024994850158691,-0.6000003814697266,0.639999389648441,1,-0.06856113904072492,-1.8076880754135505,22.1299991607666,-1.0519441272420664,21.850000381469727,1.0857163876937665,21.600000381469727,-0.06856113904072492
1199,2012-04-04,22.229999542236328,22.70000076293945,21.950000762939453,22.290000915527344,420611.0,0.002706335847357133,-1.4193590067003312,-0.30000572202406534,76.11109668826032,64.08597240240418,-0.28057534784958094,-1.1260565117080183,0.3440407066339617,-1.0066484888829272,19.431225977195403,0.7499999999999964,0.37747969488764355,0.9339995384216309,-0.8180929569162245,2.6860920337594862,0.05795329075270317,1.8100457860905586,-2.4215439248861195,66.18699408996922,-14.53566679977709,0.8760462476689274,4,-0.2949991226196289,-1.0049991607666016,0.690000057220459,-0.6599998474121094,-0.399999618530277,2,-0.0022491785015806842,-4.299986648610349,22.170000076293945,-1.8076880754135505,22.1299991607666,-1.0519441272420664,21.850000381469727,-0.0022491785015806842
1200,2012-04-05,22.149999618530273,22.6299991607666,22.059999465942386,22.11000061035156,316674.0,-0.0035987370829251297,-7.1427773463580415,-0.6666348782504248,74.03314043825803,66.92964611826652,-0.06472346120792949,-1.0834933817013095,0.3911964818186249,-0.9473927758591572,19.720061741881345,0.5699996948242152,0.5019539002858409,0.8424996376037583,-0.9297411560066564,2.614740431214173,-0.04362075920144903,1.7286200344089657,-2.225882195356494,60.43160926558918,-18.154567714138672,0.8861203968052065,4,-0.14499950408935547,-0.9249992370605469,0.7725000381469727,-0.5799999237060547,-0.2600002288818324,3,-0.024830665757683668,-1.4193590067003312,22.229999542236328,-4.299986648610349,22.170000076293945,-1.8076880754135505,22.1299991607666,-0.024830665757683668
1201,2012-04-10,21.75,22.309999465942386,21.75,22.09000015258789,291792.0,-0.01805867383381987,-2.2941130271853365,-8.500214582041112,64.73684870965394,67.95379784897492,0.35365448261813626,-0.5917574817492053,0.7520596478393031,-0.5588582592032658,17.696502075462487,0.5599994659423864,0.6426609049034582,0.3650000572204597,-1.337512306895313,2.0675124213362324,-0.48625612483742486,1.2162562392783443,-1.7148472432355923,1.0416894323060855,-72.02973675070228,0.8512561820578856,4,0.25500011444091797,-0.5249996185302734,0.9324994087219238,-0.18000030517578125,0.35000038146972656,1,-0.0073563148235452624,-7.1427773463580415,22.149999618530273,-1.4193590067003312,22.229999542236328,-4.299986648610349,22.170000076293945,-0.0073563148235452624
1202,2012-04-11,22.0,22.3700008392334,21.76000022888184,21.989999771118164,282368.0,0.011494252873563315,-1.595751070348826,-0.029412424687812046,61.82335996556992,68.58332281029404,0.05627103735587369,-0.6996332602675324,0.466955566350407,-0.8146748817881146,15.541805417513011,0.6200008392333984,0.7522120482940409,0.5020000457763665,-1.032509930266471,2.036510021819204,-0.2652549422450541,1.269255033797787,-1.8582533229885918,26.315768339644407,-42.60963869228662,0.7672549880214194,4,0.005000114440917969,-0.7749996185302734,0.6824994087219238,-0.43000030517578125,-0.37000083923339844,2,-0.022272716869007336,-2.2941130271853365,21.75,-7.1427773463580415,22.149999618530273,-1.4193590067003312,22.229999542236328,-0.022272716869007336
1203,2012-04-12,22.61000061035156,22.61000061035156,21.90999984741211,22.239999771118164,196841.0,0.027727300470525407,2.783779325418767,36.99923707800842,69.50001716613767,70.40945789464692,-0.5609904791046425,-1.1961147868681472,-0.16340276835348178,-1.4266846921513512,13.78699895389289,0.7000007629394496,0.8245548211837956,1.0010005950927692,-0.5171273416396112,2.5191285318251495,0.24193662672657723,1.7600645634589611,-2.3659237699030307,90.5263073358577,21.64983004270219,0.7590639683661907,4,-0.605000495910641,-1.3850002288818324,0.03249883651733754,-1.0400009155273402,-1.8199996948242152,3,-0.017691354050462516,-1.595751070348826,22.0,-2.2941130271853365,21.75,-7.1427773463580415,22.149999618530273,-0.017691354050462516
1204,2012-04-13,22.65999984741211,22.959999084472656,22.459999084472656,22.61000061035156,343859.0,0.0022113770769940366,-1.8571241730335364,0.13513276662870252,68.39378955217316,70.78416234733322,-0.6144684398081637,-1.099276968707926,-0.24584891089059369,-1.4749100221394364,12.165056958647297,0.5,0.8114774281815542,0.9219998359680162,-0.48335259709235245,2.3273522690283848,0.21932361943783363,1.6246760524981987,-2.3176860500639442,75.20665586360397,8.12349595209838,0.7026762165301835,4,-0.5250005722045898,-1.4349994659423828,-0.027500152587890625,-1.0900001525878906,-0.9500007629394531,4,0.006619577208311744,2.783779325418767,22.61000061035156,-1.595751070348826,22.0,-2.2941130271853365,21.75,0.006619577208311744
1205,2012-04-16,21.46999931335449,22.450000762939453,21.3700008392334,22.43000030517578,485595.0,-0.05251546964125531,1.1599957275472115,-19.20031280994759,45.47509398658465,67.64718746120067,0.6203931276264925,0.1886030526036535,0.8894707289281278,-0.27854100043551355,10.204192232695949,1.289999008178711,0.7672119521889549,-0.32400064468384215,-1.5775333336756603,0.929532044307976,-0.9507669891797512,0.3027656998120669,-0.9706243987788525,6.289219149801184,-54.79313848128602,0.6267663444959096,4,0.6950006484985387,-0.24499893188476207,1.1475000381469762,0.10000038146973012,-0.8999996185302699,0,0.01676761163786522,-1.8571241730335364,22.65999984741211,2.783779325418767,22.61000061035156,-1.595751070348826,22.0,0.01676761163786522
1206,2012-04-17,21.38999938964844,21.549999237060547,21.059999465942386,21.459999084472656,294547.0,-0.0037261260486527448,2.919998168945284,0.0729162734419819,38.213386467759676,63.9682829569985,0.702114750463867,0.36447324341679277,0.9001599811544985,-0.1988003393034674,8.521281484388997,0.4899997711181605,0.7421365050784523,-0.45300054550170543,-1.5449447468107564,0.6389436558073456,-0.9989726461562327,0.09297155515282185,-0.7429870248789854,17.368420524280083,-37.18869605098707,0.545972100654526,4,0.6199998855590785,-0.1649990081787145,1.1824998855590785,0.1800003051757777,-0.35999870300293324,1,0.023375409736662744,1.1599957275472115,21.46999931335449,-1.8571241730335364,22.65999984741211,2.783779325418767,22.61000061035156,0.023375409736662744
1207,2012-04-18,20.56999969482422,21.3799991607666,20.5,21.3799991607666,374710.0,-0.0383356577009093,1.1728388666103096,11.571471389646364,32.15029910338667,58.93744800864267,1.4276947080209084,1.2435024740254335,1.6273187309500834,0.6134547861384689,7.25327174525088,0.889999389648441,0.6789031332630451,-1.2700002670288093,-2.3762127616616233,-0.1637877723959953,-1.8231065143452163,-0.7168940197124023,2.3899993896484375,2.8455171087685347,-46.31575856347729,0.553106247316407,4,1.1599998474121094,0.6350002288818359,1.1275005340576172,1.0,0.43000030517578125,2,0.07438019977367727,2.919998168945284,21.38999938964844,1.1599957275472115,21.46999931335449,-1.8571241730335364,22.65999984741211,0.07438019977367727
1208,2012-04-19,20.350000381469727,20.799999237060547,20.13999938964844,20.65999984741211,260420.0,-0.010695153943529156,1.2372942724413045,0.3827156423883788,30.799991912838706,53.90288081137359,1.5224826883520812,1.4745189958660987,1.7461379312786534,0.8310578241196289,7.126467905392656,0.6599998474121058,0.541890377413182,-1.4489995956420891,-2.70975816625333,-0.18824102503084816,-2.0793788809477114,-0.8186203103364669,2.560798721313475,7.446844487491192,-36.14983753806659,0.6303792853056206,4,1.1999988555908203,1.029998779296875,1.3474998474121094,1.2199993133544922,0.3699989318847621,3,0.06289920173477803,1.1728388666103096,20.56999969482422,2.919998168945284,21.38999938964844,1.1599957275472115,21.46999931335449,0.06289920173477803
1209,2012-04-20,20.90999984741211,20.979999542236328,20.190000534057614,20.350000381469727,264713.0,0.0275184007589655,1.257143713504878,-1.8064530022334475,42.94477618285905,50.448618116329264,0.8443418438096231,0.9523192571486234,1.1054984408336566,0.2714151299478793,7.091982551666079,0.7899990081787145,0.41141347988954635,-0.8820001602172844,-2.1616812022256973,0.39768088179112837,-1.5218406812214909,-0.24215963921307804,1.8899672668457015,33.33333333333323,-11.454059944267016,0.6398405210042061,4,0.6399993896484375,0.4699993133544922,0.7875003814697266,0.6599998474121094,0.15999984741210938,4,-0.005738829878548124,1.2372942724413045,20.350000381469727,1.1728388666103096,20.56999969482422,2.919998168945284,21.38999938964844,-0.005738829878548124
1210,2012-04-23,20.200000762939453,21.15999984741211,20.149999618530273,20.850000381469727,217166.0,-0.03395500189640255,-1.6933270941998948,-1.1607147114621543,34.57943292171417,47.09779413989152,1.3953841984737814,1.6658166082676829,1.748478294437895,0.9690237232406815,6.954917698284489,1.010000228881836,0.22771048621730827,-1.5399992942810066,-2.9876252557993546,-0.09237333276265858,-2.2638122750401806,-0.8161863135218326,2.493567642333982,4.255417005976119,-39.1729199866685,0.723812980759174,4,1.3499984741210938,1.1799983978271484,1.4974994659423828,1.3699989318847656,-0.04000091552734375,0,0.0747523893317652,1.257143713504878,20.90999984741211,1.2372942724413045,20.350000381469727,1.1728388666103096,20.56999969482422,0.0747523893317652
1211,2012-04-24,20.1200008392334,20.34000015258789,19.65999984741211,20.13999938964844,382418.0,-0.003960392113094846,2.2380961031057987,0.03076701869496742,30.48544451612952,43.61580353439814,1.3632093938055476,1.694886436511954,1.745607660492638,1.0298149911434358,8.018603647381491,0.6800003051757812,0.03605016482987011,-1.5324992179870591,-3.148769886704926,0.08377145073080783,-2.3406345523459926,-0.7243638836281256,2.4714248054150367,26.74425438718084,-13.492624404382667,0.808135334358933,4,1.1899986267089844,1.1899986267089844,1.4499993324279785,1.4499988555908203,0.019998550415042615,1,0.02236574735689545,-1.6933270941998948,20.200000762939453,1.257143713504878,20.90999984741211,1.2372942724413045,20.350000381469727,0.02236574735689545
1212,2012-04-25,20.979999542236328,21.0,20.040000915527344,20.290000915527344,182000.0,0.0427434725214304,1.630136127296005,-34.50243204577355,40.03348884998932,40.34174483260388,0.3836530719752993,0.7671056998674715,0.838425293757858,0.1670694840314937,8.28555079597365,0.9599990844726562,-0.13413366789252734,-0.604500484466552,-2.213402832271292,1.0044018633381882,-1.4089516583689203,0.1999506894358163,1.4355405545779263,87.99997965494791,49.67451775913064,0.8044511739023695,4,0.3299999237060547,0.3299999237060547,0.5200009346008301,0.5900001525878906,-0.8599987030029297,2,0.002383276715927307,2.2380961031057987,20.1200008392334,-1.6933270941998948,20.200000762939453,1.257143713504878,20.90999984741211,0.002383276715927307
1213,2012-04-26,19.959999084472656,21.06999969482422,19.920000076293945,20.799999237060547,348486.0,-0.04861775405238866,-1.5000041464183238,-1.2173939484406704,33.62192202490618,36.47820399624088,1.1043542841998253,1.6910887413236715,1.8000287013686354,1.1756495821852653,8.303931761788505,1.1499996185302734,-0.27246726032263524,-1.5085008621215827,-3.2364052152424954,0.21940349099932988,-2.372453038682039,-0.6445486855611264,2.290208597377468,19.99994913736979,-14.189793337601195,0.8639521765604564,4,1.095001220703125,1.3500003814697266,1.540001392364502,1.6100006103515625,0.0800018310546875,3,0.052104256674860405,1.630136127296005,20.979999542236328,2.2380961031057987,20.1200008392334,-1.6933270941998948,20.200000762939453,0.052104256674860405
1214,2012-04-27,19.96999931335449,20.049999237060547,19.649999618530273,19.799999237060547,251446.0,0.000501013494014213,1.4242406727740369,-0.2023810064441082,34.11077752575058,35.21550216725932,0.751698774187517,1.5810021081693364,1.7408597301103192,1.157843639687247,8.42704482041812,0.39999961853027344,-0.4241297171398557,-1.3835005760192907,-3.1911134083125603,0.42411225627397897,-2.2873069921659237,-0.4796941598726576,2.1247958984293547,21.192029557583368,-9.27849294441129,0.9038064161466345,4,0.6300001144409215,1.3350000381469762,1.3650012016296422,1.6000003814697301,-0.1399993896484375,4,0.03755633579308415,-1.5000041464183238,19.959999084472656,1.630136127296005,20.979999542236328,2.2380961031057987,20.1200008392334,0.03755633579308415
1215,2012-04-30,19.90999984741211,20.299999237060547,19.84000015258789,20.030000686645508,209860.0,-0.0030044801204502924,-2.538451380992554,-0.705886972814699,35.88956211699424,34.95729946161872,0.6337910520133967,1.589388001699355,1.7664208488240227,1.206575516569984,9.160420453509474,0.45999908447265625,-0.6872356019969317,-1.3590000152587898,-3.2729696849174417,0.5549696543998621,-2.315984850088114,-0.4020151804294656,1.9892117169114485,18.30987428961341,-15.227079162925484,0.9569848348293257,4,0.6049995422363281,1.3949995040893555,1.4150004386901855,2.0,0.3400001525878906,0,0.058262172591773576,1.4242406727740369,19.96999931335449,-1.5000041464183238,19.959999084472656,1.630136127296005,20.979999542236328,0.058262172591773576
1216,2012-05-02,19.899999618530273,20.100000381469727,19.6200008392334,20.0,453098.0,-0.0005022716704408126,2.199984741269145,0.8333306842565366,33.28024341182318,35.082848829222776,0.45841511034760885,1.5239419112619288,1.7379326784190745,1.2222204590197023,9.679683165984814,0.4799995422363281,-0.9709591150248471,-1.2715002059936538,-3.258142675065134,0.7151422630778264,-2.2648214405293956,-0.2781789714579119,1.81927499012982,19.310275881754816,-14.51468663997694,0.9933212345357406,5,0.49000072479248047,1.390000343322754,1.0325007438659668,2.010000228881836,0.6400012969970703,2,0.013065338385219505,-2.538451380992554,19.90999984741211,1.4242406727740369,19.96999931335449,-1.5000041464183238,19.959999084472656,0.013065338385219505
1217,2012-05-03,20.01000022888184,20.190000534057614,19.8700008392334,20.1299991607666,348109.0,0.005527668967849397,1.6666454740523422,1.1999847412691094,27.508635047121174,34.71714251080971,0.29125321699489604,1.314360806892207,1.5570456437882711,1.1372430818893413,10.524944327135177,0.3199996948242152,-1.0693574735649953,-1.0554996490478494,-3.053008359741053,0.9420090616453543,-2.0542540043944513,-0.05674529370124759,1.4993470028355844,26.89653085895236,0.2338315655742811,0.9987543553466013,5,0.3800001144409144,1.2799997329711879,1.1374998092651332,1.9249992370605433,0.43000030517577414,3,0.0064967096091765875,2.199984741269145,19.899999618530273,-2.538451380992554,19.90999984741211,1.4242406727740369,19.96999931335449,0.0064967096091765875
1218,2012-05-04,20.649999618530273,20.899999618530273,19.899999618530273,20.0,364518.0,0.0319839771278303,-1.3529401204995006,-5.416711701688179,34.222910771075234,33.748046353944844,-0.3371734581051342,0.5846219601382572,0.8521351541750128,0.5295956181103527,11.015108807813881,1.0,-1.1223378001110262,-0.3395002365112312,-2.274762747846129,1.5957622748236666,-1.30713149217868,0.6281310191562177,0.670412973938749,80.46873137353074,57.470187364421804,0.9676312556674489,5,-0.25999927520751953,0.6400003433227539,0.5975003242492676,1.5200004577636719,-0.5499992370605469,4,-0.02566580092433901,1.6666454740523422,20.01000022888184,2.199984741269145,19.899999618530273,-2.538451380992554,19.90999984741211,-0.02566580092433901
1219,2012-05-07,22.18000030517578,22.59000015258789,20.299999237060547,20.63999938964844,603662.0,0.07409204430553906,-1.0630627534538457,2.3692335681818792,55.29062064468414,36.04928943427484,-1.8641105961244477,-1.0006188525632211,-0.7215005411808804,-0.9711225015419878,11.79716441475503,2.2900009155273438,-1.0309505779721349,1.193000411987306,-0.7356326760121945,3.1216334999868067,0.2286838679875558,2.1573169559870564,-2.559999465942383,86.19528814136218,58.55984595016284,0.964316543999751,5,-1.0749998092651367,-0.8900003433227539,-0.8700003623962402,-0.010000228881835938,-1.6599998474121094,0,-0.09648328945915574,-1.3529401204995006,20.649999618530273,1.6666454740523422,20.01000022888184,2.199984741269145,19.899999618530273,-0.09648328945915574
1220,2012-05-08,21.600000381469727,22.100000381469727,21.5,22.059999465942386,252916.0,-0.026149680600802805,1.222219867474816,-0.29870052662607866,51.45631812788762,38.37938650224796,-1.1897514192856136,-0.48900786629646475,-0.1834259086937493,-0.3546964342639498,12.621483278471166,0.6800003051757812,-0.9168781794581804,0.6405004501342759,-1.2332123191275564,2.514213219396108,-0.296355934496642,1.5773568347651938,-1.9205995559692397,66.66666666666666,36.17382399992781,0.9368563846309165,5,-0.49499988555908203,-0.3100004196166992,-0.25750017166137695,0.5699996948242188,-0.7299995422363281,1,-0.08194446419001589,-1.0630627534538457,22.18000030517578,-1.3529401204995006,20.649999618530273,1.6666454740523422,20.01000022888184,-0.08194446419001589
1221,2012-05-09,21.59000015258789,22.209999084472656,21.350000381469727,21.700000762939453,304324.0,-0.00046297355116786676,-1.9152490867358485,0.23913223757318244,57.96875642612807,40.372194010707815,-1.0608644210768396,-0.5181761872157793,-0.22245680547331048,-0.31003415363794673,13.740434187387256,0.8599987030029297,-0.9174276358086182,0.6385002136230469,-1.2223234860457275,2.4993239132918212,-0.29191163621133853,1.5689120634574323,-1.8523873405456541,63.23528483664467,28.037150669925587,0.9304118498343869,5,-0.4849996566772461,-0.3000001907348633,-0.2174997329711914,0.5799999237060547,-0.5900001525878906,2,-0.06206577781924061,1.222219867474816,21.600000381469727,-1.0630627534538457,22.18000030517578,-1.3529401204995006,20.649999618530273,-0.06206577781924061
1222,2012-05-10,21.51000022888184,21.899999618530273,20.950000762939453,21.899999618530273,200991.0,-0.0037054156155928997,3.871796627411088,3.5454293244555095,59.265176984328704,43.221444561754765,-1.0032836525957975,-0.5025331675157538,-0.18182285785599817,-0.19676284852566184,14.795267999272255,0.9499988555908203,-0.8030649868719237,0.5830002784729054,-1.2320376769367911,2.398038233882602,-0.3245186992319411,1.4905192561777518,-1.7153396700286905,59.85131192234482,20.269437906629783,0.9075189777048476,5,-0.40499973297119496,-0.22000026702881215,-0.0550003051757848,0.6599998474121058,-0.37000083923339844,3,-0.045095272107531725,-1.9152490867358485,21.59000015258789,1.222219867474816,21.600000381469727,-1.0630627534538457,22.18000030517578,-0.045095272107531725
1223,2012-05-11,22.209999084472656,22.299999237060547,20.950000762939453,21.5,475077.0,0.032542949704431834,2.0337065167075283,-1.8205133221174703,60.15624767169275,46.11538568908168,-1.509271880009969,-1.3007244608909154,-0.9087072203681714,-0.8592417610202894,15.679025127550519,1.3499984741210938,-0.6320737466877517,1.3029992103576653,-0.4413944377921233,3.047392858507454,0.430802386282771,2.1751960344325596,-2.359431733744813,83.40607352867686,41.25611920574667,0.8721968240748944,5,-1.1049985885620117,-0.9199991226196289,-0.719998836517334,-0.03999900817871094,-1.2099990844726562,4,-0.07969376962525299,3.871796627411088,21.51000022888184,-1.9152490867358485,21.59000015258789,1.222219867474816,21.600000381469727,-0.07969376962525299
1224,2012-05-14,22.809999465942386,23.07999992370605,21.790000915527344,22.0,543864.0,0.02701487646117018,-1.0975633962035878,1.140845789320988,70.74721076751545,49.98845776136181,-1.8596107027935531,-1.9909901614614505,-1.513701185446319,-1.4152975447592233,16.34950655740425,1.2899990081787074,-0.5516778624004708,1.895499610900881,0.1183882798246465,3.6726109419771156,1.0069439453627638,2.7840552764389983,-2.9046434591773433,87.32391717626358,38.71247951057835,0.8885556655381179,5,-1.4599990844726598,-1.4599990844726598,-1.319999217987064,-0.639999389648441,-1.9499988555908274,0,-0.11880750319696232,2.0337065167075283,22.209999084472656,3.871796627411088,21.51000022888184,-1.9152490867358485,21.59000015258789,-0.11880750319696232
1225,2012-05-15,21.82999992370605,22.95000076293945,21.81999969482422,22.85000038146973,363218.0,-0.04296359338804778,-1.1730770641528743,-1.2592606546684186,61.89151189904578,53.16748759327543,-0.6466163203021402,-1.0357403701727819,-0.5495410908181277,-0.3978832907658507,17.24324088247181,1.1300010681152308,-0.34010296267896933,0.8975000381469691,-0.9103293058019908,2.705329382095929,-0.0064146338275108405,1.801414710121449,-1.7976581602633672,41.31453086816624,-9.647267984658193,0.9039146719744803,5,-0.3549995422363246,-0.4799995422363246,-0.24999952316283824,0.3400001525878942,-0.8199996948242116,1,-0.060009137449414274,-1.0975633962035878,22.809999465942386,2.0337065167075283,22.209999084472656,3.871796627411088,21.51000022888184,-0.060009137449414274
1226,2012-05-16,21.88999938964844,22.13999938964844,21.200000762939453,21.770000457763672,407873.0,0.0027484867683043035,2.0322588584190897,-0.11764595885364926,57.12050026864071,56.45769484011093,-0.4410274036501569,-1.1134474955056142,-0.6137260957470119,-0.4266051882637889,17.516787422475662,0.9399986267089879,-0.11588813314090629,0.9324995040893604,-0.9153540133503633,2.780353021529084,0.008572745369498591,1.8564262628092223,-1.735751299795222,44.13140831335715,-2.05668923113911,0.923926758719862,5,-0.399999618530277,-0.5399990081787145,-0.2749991416931188,0.28000068664550426,0.3100013732910121,2,-0.04659655453884526,-1.1730770641528743,21.82999992370605,-1.0975633962035878,22.809999465942386,2.0337065167075283,22.209999084472656,-0.04659655453884526
1227,2012-05-17,22.100000381469727,22.200000762939453,21.40999984741211,21.899999618530273,343388.0,0.009593467230546882,2.949989509622537,1.6666878596178418,69.17563912416463,60.341331323787536,-0.3613883097678219,-1.2679563333801198,-0.8394210093399366,-0.6053866510287413,17.206566200141218,0.7900009155273438,0.11611927350795526,1.0660004615783691,-0.8400717375497209,2.972072660706459,0.11296436201432414,2.019036561142414,-1.8287222182623957,53.990613691903164,4.30441871324701,0.9530360995640458,5,-0.4100008010864258,-0.75,-0.4850001335144043,0.06999969482421875,-0.0400009155273402,3,-0.04977377205803346,2.0322588584190897,21.88999938964844,-1.1730770641528743,21.82999992370605,-1.0975633962035878,22.809999465942386,-0.04977377205803346
1228,2012-05-18,21.6299991607666,22.18000030517578,21.450000762939453,22.040000915527344,335972.0,-0.02126702319413576,1.1159390644047555,-2.0500009536706782,63.74171850822625,61.280342197514436,0.293063686128626,-0.7348185435841366,-0.3780035841844587,-0.10642231347221554,16.51760356630626,0.7299995422363281,0.37449356821615964,0.5319993019103997,-1.3632978261457716,2.427296429966571,-0.41564926211768594,1.4796478659384853,-1.2463721271393204,22.872265413768066,-29.161703331518023,0.947648564028086,5,0.38500118255615234,-0.279998779296875,-0.014998912811279297,0.5400009155273438,0.7100009918212891,4,-0.02265371198011612,2.949989509622537,22.100000381469727,2.0322588584190897,21.88999938964844,-1.1730770641528743,21.82999992370605,-0.02265371198011612
1229,2012-05-21,20.790000915527344,21.59000015258789,20.32999992370605,21.36000061035156,367388.0,-0.03883487183683676,1.4466052857693175,1.390237208025708,56.451621022674516,61.83537585249076,1.0227035167383463,0.10090203619901317,0.4476639359259096,0.7632176969458584,15.689864063971909,1.2999992370605504,0.6562543416001247,-0.3019989967346177,-2.2005589814982187,1.5965609880289833,-1.2512789891164182,0.6472809956471828,2.2899990081787074,17.557284140255735,-37.14214073157049,0.9492799923818004,5,0.9149990081787074,0.5599994659423828,0.8249993324279785,1.3799991607666016,1.0899982452392578,0,0.010100965619285418,1.1159390644047555,21.6299991607666,2.949989509622537,22.100000381469727,2.0322588584190897,21.88999938964844,0.010100965619285418
1230,2012-05-22,21.709999084472656,21.709999084472656,20.700000762939453,20.84000015258789,257269.0,0.04425195422950634,1.321838072479337,-1.5263147327702844,61.70763272794118,62.250806552692225,0.1340459210689211,-0.7380086465100248,-0.4888427371057915,-0.12148803329499813,15.060150088458341,1.0099983215332031,0.894580320165602,0.5424992561340325,-1.3265716260622007,2.4115701383302657,-0.3920361849640841,1.477034697232149,1.3150008392333952,73.7967134459859,14.016829098447616,0.9345354410981173,5,-0.004999160766605115,-0.3599987030029297,-0.029999256134033203,0.46000099182128906,-0.14999961853026988,1,-0.039152395668640594,1.4466052857693175,20.790000915527344,1.1159390644047555,21.6299991607666,2.949989509622537,22.100000381469727,-0.039152395668640594
1231,2012-05-23,20.56999969482422,21.770000457763672,20.56999969482422,21.549999237060547,293324.0,-0.05251033798816618,-1.4489822927898295,-1.1264376383925636,53.19634529208027,61.57649192022018,1.2450754585764088,0.46107146202442806,0.676510088509719,1.046096004207783,13.92925596213132,1.2000007629394531,0.8270384257324608,-0.6200000762939446,-2.4463222737038173,1.206322121115928,-1.533161174998881,0.29316102241099173,2.401100228881834,12.834206599423473,-48.994097681333066,0.9131610987049371,5,1.1350002288818324,0.7800006866455078,1.1250004768371582,1.6000003814697266,1.7299995422363281,2,0.02139040061183528,1.321838072479337,21.709999084472656,1.4466052857693175,20.790000915527344,1.1159390644047555,21.6299991607666,0.02139040061183528
1232,2012-05-24,21.030000686645508,21.07999992370605,20.31999969482422,20.940000534057614,318828.0,0.02236271262254963,7.0000602324977015,-0.09183693329337345,52.21445895086908,60.694070951239766,0.793244289343896,0.005279163037219092,0.2625599929774296,0.6088106891413076,13.83812152976756,0.7600002288818324,0.8407974280273933,-0.16249914169311452,-1.9877475173944497,1.6627492340082206,-1.075123329543782,0.750125046157553,1.8882772370605458,38.172083808461245,-20.418519692027942,0.9126241878506669,5,0.6699991226196289,0.31999969482421875,0.5874991416931152,1.1399993896484375,1.9399986267089808,3,0.05563480922931774,-1.4489822927898295,20.56999969482422,1.321838072479337,21.709999084472656,1.4466052857693175,20.790000915527344,0.05563480922931774
1233,2012-05-25,21.0,21.3799991607666,20.56999969482422,20.96999931335449,176337.0,-0.0014265661277205188,1.0506341338574123,0.3333403975755784,41.66666217667334,57.46289888559064,0.7080115189347147,0.12352205705447261,0.31825779861819825,0.6644573056920677,13.47856217298771,0.8099994659423828,0.8032850909911105,-0.24449987411498952,-1.9789006207292772,1.4899008724992981,-1.1117002474221316,0.6227004991921525,1.8143467945507794,46.89654809541474,-7.863422027853673,0.8672003733071432,5,0.6350002288818359,0.35000038146972656,0.4674997329711914,1.1700000762939453,2.1800003051757812,4,0.05047616504487551,7.0000602324977015,21.030000686645508,-1.4489822927898295,20.56999969482422,1.321838072479337,21.709999084472656,0.05047616504487551
1234,2012-05-28,20.71999931335449,21.25,20.63999938964844,21.06999969482422,117757.0,-0.013333366030738647,-1.3921581827089768,-11.666412359334995,43.51031543838642,55.42054372329516,0.7379741434216704,0.4875908385494192,0.6312255290673043,0.9754422981368229,12.80234143406595,0.610000610351559,0.753786013528071,-0.5620005607605023,-2.2106885508190786,1.086687429298074,-1.3863445557897904,0.2623434342687858,1.9945735972072285,27.586166073415537,-24.60738134061396,0.8243439950292876,5,0.5400009155273473,0.6300010681152379,0.7449998855590856,1.4500007629394567,3.0300006866455114,0,0.07818537127987635,1.0506341338574123,21.0,7.0000602324977015,21.030000686645508,-1.4489822927898295,20.56999969482422,0.07818537127987635
1235,2012-05-29,21.06999969482422,21.3700008392334,20.649999618530273,21.0,153984.0,0.016891910862378623,1.1492510120304946,-0.19999891008768142,46.34831084429657,54.22363378725692,0.3004231971523268,0.2413233640344714,0.3102346819866959,0.6670789105921067,12.477789511762557,0.720001220703125,0.6453513199942407,-0.27000017166137624,-1.7922282783055223,1.2522279349827699,-1.0311142249834475,0.49111388166069503,1.5487902871079982,51.72411071561053,0.8889643067593553,0.7611140533220723,5,0.1900005340576172,0.2800006866455078,0.39499950408935547,1.1000003814697266,2.4300003051757812,1,0.03844325950044292,-1.3921581827089768,20.71999931335449,1.0506341338574123,21.0,7.0000602324977015,21.030000686645508,0.03844325950044292
1236,2012-05-30,20.15999984741211,21.049999237060547,20.0,20.940000534057614,203572.0,-0.04318936215436431,1.100002479557952,-11.142915531335099,41.50943034085884,51.14961058911183,1.0495912123841258,1.235126058532046,1.2373336417626746,1.6186370170856534,12.099622200058317,1.0699996948242188,0.3725676417230943,-1.1930000305175774,-2.667128980534738,0.28112891949958296,-1.9300645055261576,-0.4559355555089972,2.3668385230357885,11.594198892354983,-36.52657238233521,0.7370644750085803,5,0.9300003051757812,1.1900005340576172,1.3049993515014648,2.010000228881836,3.4400005340576207,2,0.0694444260479492,1.1492510120304946,21.06999969482422,-1.3921581827089768,20.71999931335449,1.0506341338574123,21.0,0.0694444260479492
1237,2012-05-31,20.13999938964844,20.459999084472656,20.07999992370605,20.280000686645508,237390.0,-0.0009920862061035818,-1.923067894215551,0.17948868429739567,35.76341427452286,48.04091011870033,0.8519153789143807,1.3337469887340703,1.2674610309734575,1.6691646484693372,11.84244207137477,0.3799991607666051,0.21031830984344424,-1.219500446319575,-2.66964700183237,0.23064610919321993,-1.9445737240759726,-0.4944271685631776,2.2352286785725823,10.144889477372592,-32.128160391888905,0.7250732777563966,5,0.7450008392333949,1.2100009918212855,1.1700000762939418,1.7750005722045863,3.1599998474121094,3,0.10724925088738102,1.100002479557952,20.15999984741211,1.1492510120304946,21.06999969482422,-1.3921581827089768,20.71999931335449,0.10724925088738102
1238,2012-06-01,20.1200008392334,20.190000534057614,19.899999618530273,20.1200008392334,152195.0,-0.000992976714056959,3.1428882833789062,-0.0,29.895372355014416,45.09021582229366,0.7098429623619609,1.3829057996892757,1.2801544164131222,1.7225984163062513,12.677953175908396,0.2900009155273402,0.07973266800217971,-1.2129990577697747,-2.7353114382773036,0.30931332273775425,-1.9741552480235391,-0.4518428675160102,2.112713544894362,14.966057007619007,-20.715742023518573,0.7611561902537642,6,0.7149991989135742,1.2299995422363281,1.1899986267089844,1.6549997329711914,3.089998245239258,4,0.14165001765624585,-1.923067894215551,20.13999938964844,1.100002479557952,20.15999984741211,1.1492510120304946,21.06999969482422,0.14165001765624585
1239,2012-06-04,20.040000915527344,20.200000762939453,20.0,20.0,88233.0,-0.0039761391833571524,-8.999809269502194,100.0,34.54232025212589,42.07184776942529,0.7512715523767675,1.3643109902933936,1.3556375299510073,1.8341514370613758,12.001467293554658,0.20000076293945312,-0.16078610919477754,-1.1859990119934096,-2.7576741477400013,0.38567612375318205,-1.9718365798667072,-0.400161444120112,2.0060962873526194,9.523889846166622,-24.39428299534322,0.785837567873296,6,0.7949991226196289,1.3099994659423828,1.1424989700317383,1.734999656677246,3.049999237060547,0,0.15668658913161582,3.1428882833789062,20.1200008392334,-1.923067894215551,20.13999938964844,1.100002479557952,20.15999984741211,0.15668658913161582
1240,2012-06-05,19.82999992370605,20.280000686645508,19.709999084472656,20.040000915527344,183410.0,-0.010479090929510937,-1.5333254214155834,-5.249904634751186,32.6599387143893,39.79002481634851,0.7448822572451625,1.5124532303507117,1.5524631326647942,2.0642663675068924,11.413224590341517,0.5700016021728516,-0.3592295054747865,-1.3074999809265186,-2.986194183266818,0.37119422141378067,-2.14684708209667,-0.4681528797563672,2.0444094724259365,8.955285490202511,-22.693157913153605,0.8393471011701504,6,0.7149991989135778,1.5200004577636754,1.1224994659423864,1.615000724792484,3.1800003051757884,1,0.19768028700835893,-8.999809269502194,20.040000915527344,3.1428882833789062,20.1200008392334,-1.923067894215551,20.13999938964844,0.19768028700835893
1241,2012-06-06,20.25,20.25,19.71999931335449,20.030000686645508,216498.0,0.021180034186074392,3.818203098584255,-1.0476108300560216,34.95934555918042,37.87278999504978,0.30700110054922547,1.040250613107947,1.103586532136763,1.6550513489272198,10.99938845501339,0.5300006866455114,-0.4469071378395455,-0.8204998970031738,-2.5298356962623956,0.8888359022560479,-1.6751677966327847,0.034168002626437044,1.407968364966056,72.0001220703125,41.394182034364334,0.8546678996296114,6,0.2949991226196289,1.1000003814697266,0.6599993705749512,1.1750001907348633,1.8500003814697266,2,0.16049382716049387,-1.5333254214155834,19.82999992370605,-8.999809269502194,20.040000915527344,3.1428882833789062,20.1200008392334,0.16049382716049387
1242,2012-06-07,20.540000915527344,20.63999938964844,20.100000381469727,20.290000915527344,163711.0,0.014321032865547867,1.4000118680275118,1.1363671830973705,40.87103542205607,37.78438702231453,-0.06684531258934001,0.7102696636473524,0.7723317561950154,1.370765475958045,10.87429235383684,0.5399990081787145,-0.6648956367985477,-0.4819990158081069,-2.1938715423411637,1.2298735107249499,-1.3379352790746353,0.3739372474584215,0.9231705213893733,89.24747942935394,55.28127088518426,0.8559362632665284,6,-9.5367431640625e-07,0.8549985885620117,0.2999992370605469,0.8849992752075195,2.3299999237060547,3,0.14897757203258744,3.818203098584255,20.25,-1.5333254214155834,19.82999992370605,-8.999809269502194,20.040000915527344,0.14897757203258744
1243,2012-06-08,20.440000534057614,20.440000534057614,20.100000381469727,20.25,106315.0,-0.004868567527381851,2.5789389148221615,0.7600021362304545,46.65391697455931,38.1336760818893,-0.06105520887756555,0.7071216760239913,0.8309999568950097,1.4809072304634974,10.34077666090305,0.4400005340576172,-0.732371246721403,-0.4934994697570829,-2.128037705910284,1.1410387663961181,-1.3107685878336817,0.3237696483195158,0.8478536676146966,78.49475376752436,40.6992400343277,0.8172691180766003,6,0.09999942779541371,0.9549989700317418,0.399999618530277,0.9849996566772496,2.35000038146973,4,0.13992165500375298,1.4000118680275118,20.540000915527344,3.818203098584255,20.25,-1.5333254214155834,19.82999992370605,0.13992165500375298
1244,2012-06-11,20.100000381469727,21.190000534057614,20.100000381469727,21.11000061035156,243909.0,-0.01663405791117134,-1.1584156546075608,-5.315775736585937,32.68819877101214,36.615885851524354,0.2031083219812828,0.8787391120023038,1.1251873037934246,1.8197540088258606,9.03114199071523,1.090000152587887,-0.837402362755423,-0.6979996681213372,-2.1119835177323942,0.7159841814897199,-1.4049915929268657,0.008992256684191346,-0.3900012969970703,26.351413176415463,-6.6055642362398,0.7069919248055284,6,0.34999942779541016,1.294999122619629,0.7399997711181641,1.3249998092651367,2.5100002288818324,0,0.15472630069549909,2.5789389148221615,20.440000534057614,1.4000118680275118,20.540000915527344,3.818203098584255,20.25,0.15472630069549909
1245,2012-06-12,20.520000457763672,20.540000915527344,20.100000381469727,20.100000381469727,106993.0,0.020895525787210767,-1.095240257764497,-0.41584156546075823,49.36387805794257,37.48860226453366,-0.33873535598799265,0.3747803023325105,0.6849097081771021,1.4063002868379613,7.650733035609159,0.4400005340576172,-0.8400131352913505,-0.21249961853027344,-1.5441680738629735,1.1191688368024266,-0.8783338461966217,0.4533346091360748,-0.7804013442993174,54.421801366024035,18.137886692106576,0.6658342276663495,6,-0.07000064849853516,0.8749990463256836,0.6774997711181641,0.9049997329711914,2.369998931884769,1,0.1252436470512781,-1.1584156546075608,20.100000381469727,2.5789389148221615,20.440000534057614,1.4000118680275118,20.540000915527344,0.1252436470512781
1246,2012-06-13,20.8700008392334,20.96999931335449,20.32999992370605,20.59000015258789,1787512.0,0.01705654842406723,1.6666772631002116,0.6666681804351479,47.90576308355079,38.837752132203434,-0.6452898352136671,-0.0585560862227581,0.31022128360030976,1.0638302591621347,7.239184907014273,0.6399993896484375,-0.8343352122917338,0.1885006904602058,-1.029820078221821,1.4068214591422326,-0.4206596938808076,0.7976610748012192,-1.101393697357178,70.64223394240182,33.16798697485596,0.6091603843410134,6,-0.4200010299682617,0.524998664855957,0.3274993896484375,0.47499942779541016,1.4799995422363281,2,0.10253949705768428,-1.095240257764497,20.520000457763672,-1.1584156546075608,20.100000381469727,2.5789389148221615,20.440000534057614,0.10253949705768428
1247,2012-06-14,21.0,21.06999969482422,20.549999237060547,20.81999969482422,382791.0,0.006228996432152467,2.250005960470162,0.6428566562898073,50.0,41.07159964831294,-0.7157362320813867,-0.2900615009047982,0.1475090888099615,0.934689261215734,6.791704482536276,0.5200004577636719,-0.8773167124479393,0.37349987030029297,-0.6605774256265668,1.4075771662271528,-0.14353877766313516,0.8905385182637211,-1.202964990280151,82.56876078351797,44.374329276973526,0.5170386479634295,6,-0.5500001907348633,0.39499950408935547,0.19750022888183594,0.3250007629394531,1.0,3,0.05238097054617752,1.6666772631002116,20.8700008392334,-1.095240257764497,20.520000457763672,-1.1584156546075608,20.100000381469727,0.05238097054617752
1248,2012-06-15,21.13999938964844,21.25,20.82999992370605,21.170000076293945,355698.0,0.006666637602306791,3.4210410078803766,-0.1666701987877563,55.55555555555563,43.40640357091625,-0.7776067386428771,-0.49397922972060115,-0.02554054797784744,0.7970095368142545,6.400652451715608,0.42000007629394887,-0.7970604639317393,0.5379992485046436,-0.4160962451271253,1.4920947421364126,0.06095150168875918,1.0150469953205281,-1.315105069441838,90.43472636172329,48.795859369603406,0.4770477468158851,6,-0.6599998474121129,0.2550001144409144,0.057500839233394885,0.15500068664550426,-0.3400001525878942,4,0.08183545409334703,2.250005960470162,21.0,1.6666772631002116,20.8700008392334,-1.095240257764497,20.520000457763672,0.08183545409334703
1249,2012-06-18,21.0,21.399999618530273,20.809999465942386,21.239999771118164,302740.0,-0.006622487875614369,1.1071454116300568,7.999809269503141,49.019612033500955,45.22414505081754,-0.544355575596633,-0.35567628366214166,0.07716610684260061,0.9142679784211012,7.177885318252028,0.5900001525878871,-0.6670026181867748,0.3874999046325698,-0.5798373105924739,1.3548371198576135,-0.09616870297995206,0.8711685122450916,-1.1181014526016604,69.23078051686244,27.67513705087744,0.48366860761252267,6,-0.4400005340576172,0.39499950408935547,0.19750022888183594,0.22500038146972656,-0.3299999237060547,0,0.08523813883463549,3.4210410078803766,21.13999938964844,2.250005960470162,21.0,1.6666772631002116,20.8700008392334,0.08523813883463549
1250,2012-06-19,20.86000061035156,21.020000457763672,20.68000030517578,20.8799991607666,149127.0,-0.00666663760230668,1.2666590373012392,0.08332737286318626,62.500017029903,48.2842196586756,-0.2714293318833043,-0.2978949356417111,0.18005609234605302,1.0237752561292872,8.04295678596987,0.3400001525878906,-0.49133939578708663,0.290000438690182,-0.5391270318393744,1.1191279092197384,-0.1245632965745962,0.7045641739549602,-0.8870159986853032,49.53278858014772,4.014253979097383,0.41456373526477736,6,-0.11000061035155895,0.46999931335449574,0.4899997711181676,0.40499973297119496,0.029998779296882105,1,0.08389261499501499,1.1071454116300568,21.0,3.4210410078803766,21.13999938964844,2.250005960470162,21.0,0.08389261499501499
1251,2012-06-20,21.01000022888184,21.100000381469727,20.670000076293945,20.850000381469727,205261.0,0.007190777283862859,1.529412424687812,-8.000572246064564,64.84643882192174,50.94815336977179,-0.3378100082065778,-0.4355727031334773,0.006820118960796151,0.8433672092095712,8.847618479261762,0.43000030517578125,-0.3517607752804892,0.4180000305175824,-0.4341574479102377,1.2701575089454025,-0.008078708696327652,0.8440787697314924,-0.951394716803744,54.1177394562941,3.9542905113341504,0.42607873921390954,6,-0.2600002288818395,-0.0550003051757848,0.4025001525878871,0.2550001144409144,0.44000053405761363,2,0.08948115850956628,1.2666590373012392,20.86000061035156,1.1071454116300568,21.0,3.4210410078803766,21.13999938964844,0.08948115850956628
1252,2012-06-21,22.200000762939453,22.299999237060547,21.020000457763672,21.07999992370605,552481.0,0.056639720185331255,-1.0645145412287327,7.0000119209401905,75.36585036804834,54.138368191270565,-1.4165410802972822,-1.6162937185086292,-1.2011274233523714,-0.36947265015998454,9.881447019916456,1.2899990081787074,-0.13727505714104637,1.5495005607604995,0.44690122739505256,2.6520998941259464,0.998200894077776,2.100800227443223,-2.060911604474228,93.86512112840208,37.628084988895736,0.5512996666827243,6,-1.0000009536743164,-1.1950016021728516,-0.7800006866455078,-0.9350004196166992,-0.370000839233402,3,0.006756739341229334,1.529412424687812,21.01000022888184,1.2666590373012392,20.86000061035156,1.1071454116300568,21.0,0.006756739341229334
1253,2012-06-22,22.059999465942386,22.53000068664551,22.049999237060547,22.100000381469727,249208.0,-0.006306364512869034,-14.999682115837107,-0.03571507638754923,74.27881848971975,58.75954816001586,-1.142748999282336,-1.468077278963296,-1.1007351418928053,-0.24920518620612953,11.417590985422029,0.4800014495849645,0.04519399703684002,1.3564992904663136,0.0929992852853978,2.6199992956472293,0.7247492878758557,1.9882492930567714,-1.7480375011895362,74.73112545837884,12.065309240634349,0.6317500025904582,6,-0.7449989318847692,-0.9399995803833043,-0.5399994850158727,-0.7949991226196325,-0.0699996948242223,4,-0.0027198307975944136,-1.0645145412287327,22.200000762939453,1.529412424687812,21.01000022888184,1.2666590373012392,20.86000061035156,-0.0027198307975944136
1254,2012-06-25,22.34000015258789,22.96999931335449,21.5,22.15999984741211,295005.0,0.012692687825209825,1.0416676600783654,-4.499904634751497,79.66902327099805,62.126786517022026,-1.1975230476139451,-1.708061956718506,-1.4195197351894961,-0.5535793909014686,12.685952114191387,1.4699993133544886,0.17818761958311313,1.555499935150145,0.0951688214878672,3.015831048812423,0.8253343783190061,2.285665491981284,-1.8062343156457743,72.60872305454532,3.0188086951710034,0.7301655568311397,6,-0.6900005340576207,-1.0000009536743164,-0.6574997901916504,-1.0749998092651367,-0.04000091552734375,0,-0.06893468688490356,-14.999682115837107,22.059999465942386,-1.0645145412287327,22.200000762939453,1.529412424687812,21.01000022888184,-0.06893468688490356
1255,2012-06-26,21.8799991607666,22.40999984741211,21.81999969482422,22.15999984741211,102264.0,-0.020590912653507876,-1.950003576282097,-1.5555567329292588,69.08663065487235,64.48021624716887,-0.5859360009936481,-1.2482656522902538,-0.9660843985482046,-0.12470635726466384,13.992649064362334,0.5900001525878906,0.2722560735024899,1.0549989700317397,-0.481606728374107,2.5916046684375864,0.28669612082881457,1.8233018192346648,-1.0538853066550011,52.608673297607936,-15.987482518680025,0.7683028492029238,6,-0.11999988555908203,-0.5399999618530273,-0.35249900817871094,-0.6149988174438477,0.9100017547607422,1,-0.05530160561625275,1.0416676600783654,22.34000015258789,-14.999682115837107,22.059999465942386,-1.0645145412287327,22.200000762939453,-0.05530160561625275
1256,2012-06-27,21.559999465942386,22.0,21.31999969482422,21.799999237060547,227196.0,-0.01462521513245818,1.124996647245526,0.857139937738831,61.86044510408135,65.79804348095568,-0.17630763441756514,-0.8622096827813017,-0.6539251216744084,0.15576140132494487,14.456255497881331,0.6800003051757812,0.47508115219667246,0.6649992942810101,-0.8716063035163302,2.2016048920783504,-0.10330350461766002,1.4333020931796803,-0.47661935672163835,27.692273081622087,-36.70984148298649,0.7683027988986695,6,0.2600002288818324,-0.22000026702881215,-0.03249931335449574,-0.29499912261963246,1.1800003051757777,2,-0.03107607109881061,-1.950003576282097,21.8799991607666,1.0416676600783654,22.34000015258789,-14.999682115837107,22.059999465942386,-0.03107607109881061
1257,2012-06-28,22.299999237060547,22.43000030517578,21.479999542236328,21.59000015258789,191925.0,0.03432281027126716,-1.0430117230120513,-2.9583323399216837,68.82589576842787,67.27252572683038,-0.7962433797104964,-1.5094825301739832,-1.3668930157201409,-0.6260957577396482,15.116006921945168,0.9500007629394531,0.5819543142058947,1.2969990730285659,-0.3178146428699371,2.911812788927069,0.48959221507931616,2.1044059309778156,-0.9902248233437483,59.39392538219243,-3.0923203347641177,0.807406857949251,6,-0.4799995422363281,-0.9600000381469727,-0.7724990844726562,-1.034998893737793,1.9000015258789027,3,-0.03811652480725092,1.124996647245526,21.559999465942386,-1.950003576282097,21.8799991607666,1.0416676600783654,22.34000015258789,-0.03811652480725092
1258,2012-06-29,22.96999931335449,23.04999923706055,22.3700008392334,22.559999465942386,259560.0,0.03004484749849068,1.385960568055557,0.5774653184470301,77.22958901888455,70.40696761409522,-1.3179562756299035,-2.0606720288092717,-1.9944260962651335,-1.3363982199381432,15.813660861882218,0.7500000000000036,0.6976799249532917,1.824499225616453,0.04334146306442577,3.60565698816848,0.9339203443404394,2.7150781068924665,-1.6499996185302699,95.3757257298087,27.148851806881638,0.890578881276014,6,-1.1099996566772425,-1.590000152587887,-1.444999217987057,-1.7049989700317347,2.3100013732910227,4,-0.04962992702336111,-1.0430117230120513,22.299999237060547,1.124996647245526,21.559999465942386,-1.950003576282097,21.8799991607666,-0.04962992702336111
1259,2012-07-02,23.18000030517578,23.29999923706055,22.60000038146973,22.940000534057614,241072.0,0.009142403051757952,1.9166762696844877,0.5853655132630748,76.2845763387812,71.9385853150817,-1.325605867309804,-2.132716070175121,-2.1766975036061034,-1.5779060355617496,16.645214657245898,0.6999988555908203,0.8111540972911442,1.8775002479553216,-0.041576670410300665,3.7965771663209438,0.9179617887725087,2.8370387071381344,-1.7000007629394531,93.9394464834454,22.976299615331584,0.959538459182812,7,-1.1950006484985352,-1.6750011444091797,-1.6875,-1.9149999618530273,1.8799991607666051,0,-0.05133738215663031,1.385960568055557,22.96999931335449,-1.0430117230120513,22.299999237060547,1.124996647245526,21.559999465942386,-0.05133738215663031
1260,2012-07-03,23.75,23.989999771118164,23.290000915527344,23.29999923706055,276581.0,0.02459015044520707,-1.978734974473853,1.8750049670584257,77.27271577872014,73.31928275472596,-1.6120746966384694,-2.523355210960034,-2.6888835492679206,-2.1647618860096998,17.367053135932544,0.8099994659423828,0.9146797764152979,2.2514999389648445,0.17165954351109391,4.331340334418595,1.2115797412379692,3.2914201366917197,-1.9788005065917957,91.01124478425888,19.18101521289543,1.0399201977268757,7,-1.244999885559082,-1.9000005722045898,-2.4449996948242188,-2.3999996185302734,1.7299995422363281,1,-0.06105266370271378,1.9166762696844877,23.18000030517578,1.385960568055557,22.96999931335449,-1.0430117230120513,22.299999237060547,-0.06105266370271378
1261,2012-07-04,23.5,23.8700008392334,23.399999618530273,23.690000534057614,149781.0,-0.010526315789473717,-1.41025465464878,-0.4222226931716989,73.1481416071739,73.07287067018436,-1.0859199453825887,-2.1264115124942293,-2.3802038985136917,-1.9399491101400947,18.12790066295799,0.470001220703125,1.0677681261214786,1.838999938964843,-0.33580173080387965,4.013801608733566,0.7515991040804835,2.9264007738492026,-1.3294164566040045,80.47809854836345,9.592874288423587,1.0874008348843605,7,-0.8450002670288086,-1.6500005722045898,-2.1949996948242188,-2.1499996185302734,2.1499996185302734,2,-0.03021272699883648,-1.978734974473853,23.75,1.9166762696844877,23.18000030517578,1.385960568055557,22.96999931335449,-0.03021272699883648
1262,2012-07-05,23.60000038146973,23.75,23.10000038146973,23.75,96664.0,0.004255335381690539,7.666683620919805,0.7894694574110286,72.94775966706818,72.9249752454453,-1.0800218357491715,-2.092704208157091,-2.4468773391096725,-2.051238841569397,19.38841936933519,0.6499996185302699,1.2033026858447755,1.7860003471374561,-0.48515860858602977,4.057159302860942,0.6504208692757132,2.921579824999199,-1.101921917083743,75.9259477291942,7.2032247758260155,1.1355794778617432,7,-0.9450006484985387,-1.75000095367432,-2.3800001144409215,-2.2500000000000036,2.109998703002926,3,-0.03644070323942972,-1.41025465464878,23.5,-1.978734974473853,23.75,1.9166762696844877,23.18000030517578,-0.03644070323942972
1263,2012-07-06,23.29999923706055,23.54999923706055,23.09000015258789,23.540000915527344,204999.0,-0.01271191269321903,2.538477339084691,1.600015258827882,70.8333102977397,71.94322935952769,-0.6544517189478753,-1.6521602703327467,-2.083465469731589,-1.7635877751406674,20.710872734581166,0.5100002288818395,1.32725284584712,1.3429992675781293,-0.9240467415187084,3.610045276674967,0.20947626302971045,2.476522272126548,-0.5333749374627708,50.359652011636335,-17.54290031472531,1.1335230045484186,7,-0.644999504089359,-1.4499998092651403,-2.182498931884769,-1.9499988555908239,2.25,4,0.038626676195223864,7.666683620919805,23.60000038146973,-1.41025465464878,23.5,-1.978734974473853,23.75,0.038626676195223864
1264,2012-07-09,23.209999084472656,23.79999923706055,23.209999084472656,23.26000022888184,84372.0,-0.003862667619522586,-22.599465954606284,0.20833664467934715,71.4807706657722,72.20924491629434,-0.478369772339569,-1.388404755601627,-1.9301153966166602,-1.6814769447424425,22.319348397788875,0.5900001525878942,1.2948501336376097,1.0974991798400886,-1.0570831267614338,3.252081486441611,0.02020802653932563,2.1747903331408516,-0.22316720000120682,13.333220305218296,-54.54279312521553,1.0772911533007614,7,-0.5549993515014648,-1.359999656677246,-2.1174988746643066,-1.8599987030029297,2.340000152587894,0,0.0891857683681545,2.538477339084691,23.29999923706055,7.666683620919805,23.60000038146973,-1.41025465464878,23.5,0.0891857683681545
1265,2012-07-10,23.09000015258789,23.57999992370605,23.040000915527344,23.26000022888184,52849.0,-0.005170139449296451,-3.000014128584219,3.3999237078007067,69.11763107489178,73.01559891305106,-0.18850547376040439,-1.1236036137150833,-1.7449205461003032,-1.5620019674362595,23.90404846844172,0.5399990081787074,1.2774558961481581,0.849000263214112,-1.2101142974150534,2.9081148238432775,-0.1805570171004689,1.878557543528693,0.8999996185302734,6.024005018855177,-60.96540367251636,1.0295572803145825,7,-0.35500049591064453,-1.2400007247924805,-1.997499942779541,-1.739999771118164,2.170000076293949,1,0.08531828931727836,-22.599465954606284,23.209999084472656,2.538477339084691,23.29999923706055,7.666683620919805,23.60000038146973,0.08531828931727836
1266,2012-07-11,23.01000022888184,23.1200008392334,22.770000457763672,23.040000915527344,53380.0,-0.0034647000076820644,2.6842041861165487,0.1764745481268477,59.3533344874325,71.96309210405157,0.1327694516974809,-0.9223493540016285,-1.5989877246657649,-1.4845932342160104,24.826866463601583,0.35000038146972656,1.2095170912518505,0.6620003700256376,-1.318032534157048,2.6420332742083232,-0.3280160820657052,1.6520168221169804,0.9609995651245065,23.30097626737012,-38.624545312834485,0.9900164520913426,7,0.17000007629394176,-1.1550006866455114,-2.0625004768371618,-1.659999847412113,2.3799991607666016,2,0.10734460185942019,-3.000014128584219,23.09000015258789,-22.599465954606284,23.209999084472656,2.538477339084691,23.29999923706055,0.10734460185942019
1267,2012-07-12,22.100000381469727,23.11000061035156,21.979999542236328,23.11000061035156,130063.0,-0.039548015574110806,1.2376253703749254,33.66590374467931,50.39216566250413,68.98115617556486,1.1302766607794403,0.07829960479992337,-0.6358160547326648,-0.5987889872924512,25.228856050902472,1.1300010681152308,1.2114919737955603,-0.30299949645996094,-2.18400812914755,1.578009136227628,-1.2435038128037554,0.6375048198838336,1.8229594390869117,6.593453810715516,-51.493447566019405,0.9405043163437947,7,0.8849992752075195,-0.05500030517578125,-1.1525006294250488,-0.75,3.0399990081787145,3,0.16063344686804304,2.6842041861165487,23.01000022888184,-3.000014128584219,23.09000015258789,-22.599465954606284,23.209999084472656,0.16063344686804304
1268,2012-07-13,22.8700008392334,23.20000076293945,22.11000061035156,22.200000762939453,120234.0,0.03484164907116005,-1.564705090374604,-0.6633662618430295,54.74061262377716,66.5873824294533,0.385096736321735,-0.5854652153519382,-1.3632331794129264,-1.3887531689615393,25.459969330808118,1.100000381469723,1.302916019327828,0.3805008888244643,-1.4130368340394988,2.1740386116884274,-0.516267972607519,1.2772697502564476,0.9363813646240224,48.90117836437482,-7.045238464817054,0.8967688614319823,7,0.11499881744384766,-0.8250007629394531,-1.902501106262207,-1.5200004577636719,2.689998626708988,4,0.12418006738186271,1.2376253703749254,22.100000381469727,2.6842041861165487,23.01000022888184,-3.000014128584219,23.09000015258789,0.12418006738186271
1269,2012-07-16,22.790000915527344,22.959999084472656,22.61000061035156,22.88999938964844,99489.0,-0.0034980288924526537,1.9166799122612115,-0.14925143691659154,58.73322055206201,64.52743851538017,0.4514301675775805,-0.3841843992711844,-1.2900255940628327,-1.3269897742652041,25.51299447733888,0.3499984741210973,1.2939753195823087,0.21100091934204102,-1.4427781017096315,1.8647799403937135,-0.6158885911837935,1.0378904298678755,0.9067983286328101,50.62507376073043,-5.506285250851803,0.826889510525836,7,0.13499927520751953,-0.7450008392333984,-1.8225011825561523,-1.4400005340576172,2.3299999237060547,0,0.12110566962078351,-1.564705090374604,22.8700008392334,1.2376253703749254,22.100000381469727,2.6842041861165487,23.01000022888184,0.12110566962078351
1270,2012-07-17,22.61000061035156,23.0,22.540000915527344,22.899999618530273,69563.0,-0.007898214038822071,-1.1395385973394605,2.9000343327992,60.35503759958549,63.10598251453702,0.5059184409606132,-0.06994226607083576,-1.1003512980406,-1.1618273441890565,25.774132927770054,0.45999908447265625,1.1678827013006519,-0.056499385833742366,-1.499015910545598,1.3860171388781133,-0.7777576481896702,0.6647588765221855,0.983790651693166,51.639380143582414,-7.755170014387346,0.7212582623559279,7,0.27999877929687855,-0.5650005340576136,-1.6875009536743129,-1.2600002288818324,2.139999389648441,1,0.1300308955039553,1.9166799122612115,22.790000915527344,-1.564705090374604,22.8700008392334,1.2376253703749254,22.100000381469727,0.1300308955039553
1271,2012-07-18,22.88999938964844,23.15999984741211,22.70000076293945,22.809999465942386,69849.0,0.012383846604970383,-2.0666878596177694,-0.27586274935379784,56.399133128779546,61.267246232504945,0.14560316990542077,-0.2127842282184922,-1.3669006328879085,-1.4582202231666876,26.01674216773258,0.5499992370605504,1.040449802407359,0.12949943542480824,-1.0856069534104904,1.3446058242601069,-0.47805375899284286,0.7370526298424593,0.6069643692077804,74.59007679415714,14.567739340068776,0.60755319441765,7,-3.552713678800501e-15,-0.7299995422363317,-1.967499732971195,-1.5399990081787145,1.8199996948242152,2,0.10353870259626063,-1.1395385973394605,22.61000061035156,1.9166799122612115,22.790000915527344,-1.564705090374604,22.8700008392334,0.10353870259626063
1272,2012-07-19,22.350000381469727,23.0,22.26000022888184,22.93000030517578,132333.0,-0.023591045110421427,1.0555568801044706,-7.250005960470162,43.080368356742426,58.18358601683858,0.5471852840560629,0.3573500864691468,-0.8168706862761219,-0.932173635410166,24.666510988920507,0.7399997711181605,0.8335452972495077,-0.41799955368042063,-1.620323825415678,0.7843247180548367,-1.0191616895480493,0.18316258218720805,1.0559455243893012,22.018324543199142,-32.14687278467824,0.6011621358676291,7,0.5399990081787109,-0.0800008773803711,-1.4275007247924805,-1.0,2.779998779296875,3,0.1360178503933791,-2.0666878596177694,22.88999938964844,-1.1395385973394605,22.61000061035156,1.9166799122612115,22.790000915527344,0.1360178503933791
1273,2012-07-20,22.0,23.13999938964844,22.0,22.239999771118164,146512.0,-0.015659972057983085,-8.500003973646804,0.4137927632552526,37.22943097419305,54.377881606663124,0.7748744706218673,0.7405957125596885,-0.4832660930404238,-0.5957478158750327,23.002138651992016,1.139999389648441,0.6465363001313058,-0.7649999618530288,-1.9750370728641116,0.44503714915805404,-1.3700185173585702,-0.15998140634748736,1.3203891240416645,0.0,-47.10434652871088,0.6050185555055415,7,0.7799997329711914,0.3299999237060547,-1.077500343322754,-0.6499996185302734,2.6299991607666016,4,0.14272724498402,1.0555568801044706,22.350000381469727,-2.0666878596177694,22.88999938964844,-1.1395385973394605,22.61000061035156,0.14272724498402
1274,2012-07-23,20.799999237060547,22.13999938964844,20.799999237060547,21.979999542236328,243099.0,-0.05454548922452063,-1.2711861119193155,4.916672627136829,21.90475463867199,49.132006447083135,1.7847514636686732,1.917625597037393,0.666713957363708,0.5912268516780799,22.77081864527827,1.3400001525878942,0.4091524195552694,-1.8880006790161126,-3.3759823191959093,-0.40001903883631584,-2.631991499106011,-1.1440098589262142,2.4399665120727967,0.0,-39.83401423421279,0.7439908200898983,7,1.2000007629394531,1.5300006866455078,0.13750028610229492,0.5500011444091797,3.3200016021728516,0,0.22884617324411605,-8.500003973646804,22.0,1.0555568801044706,22.350000381469727,-2.0666878596177694,22.88999938964844,0.22884617324411605
1275,2012-07-24,20.670000076293945,21.09000015258789,20.43000030517578,20.899999618530273,208099.0,-0.006249959881487577,1.1639317607624384,0.19491481589241264,22.417150227339008,45.02798597373942,1.7158091205835397,2.0578329114363783,0.7757436331745744,0.7076310850709078,22.65680890018284,0.6599998474121094,0.1821093727265719,-1.9574998855590806,-3.6658803257940704,-0.2491194453240908,-2.8116901056765755,-1.1033096654415857,2.4699993133544957,8.791201881358703,-24.831640283675227,0.854190220117495,7,1.1450004577636719,1.5399999618530273,0.30749940872192383,0.6800003051757812,3.159999847412106,1,0.21528789291312478,-1.2711861119193155,20.799999237060547,-8.500003973646804,22.0,1.0555568801044706,22.350000381469727,0.21528789291312478
1276,2012-07-25,20.88999938964844,21.0,20.32999992370605,20.56999969482422,143835.0,0.010643411346998866,1.4814775569024843,-1.3913057900585628,24.19045736783623,42.11668505210965,1.3001918086672077,1.8815323759655023,0.5349646427034251,0.4807666193733553,23.41820121383011,0.6700000762939489,-0.05425390363352989,-1.7040005683898904,-3.5232012971816538,0.11520016040187286,-2.613600932785772,-0.7944002039940088,1.9790000915527344,19.928810404758664,-7.998333786034237,0.9096003643958822,7,0.8750009536743093,1.2700004577636683,0.1500005722045863,0.4600009918212855,3.3900012969970703,2,0.18477744007327712,1.1639317607624384,20.670000076293945,-1.2711861119193155,20.799999237060547,-8.500003973646804,22.0,0.18477744007327712
1277,2012-07-26,21.450000762939453,21.489999771118164,20.649999618530273,20.8700008392334,143999.0,0.026807151251929007,1.5454629525271004,1.8125014901175203,33.212349930386964,39.72465586395519,0.7133031166307084,1.3223855859054439,-0.046507570152570565,-0.08977910080012919,23.459588387294065,0.8400001525878906,-0.2685875428512645,-1.1014992713928216,-2.9880866387351546,0.7850880959495115,-2.0447929550639863,-0.15820558772165683,1.1143187713623064,39.857688686705394,14.158050647884878,0.9432936836711658,7,0.2949991226196289,0.7099990844726562,-0.5975008010864258,-0.10000038146972656,3.3699989318847656,3,0.15198126832544046,1.4814775569024843,20.88999938964844,1.1639317607624384,20.670000076293945,-1.2711861119193155,20.799999237060547,0.15198126832544046
1278,2012-07-27,21.82999992370605,21.850000381469727,21.1200008392334,21.530000686645508,200285.0,0.017715577960404794,3.2941130271853156,0.5172401319359201,38.10345003352658,37.432459139673476,0.19027516400158362,0.898677148187236,-0.42885276696655694,-0.4718331267614282,22.692885366611236,0.7299995422363281,-0.40322709669192847,-0.664500141143801,-2.5666704988970146,1.2376702166094127,-1.6155853200204078,0.28658503773280586,0.46620125732422224,82.87295262924366,53.31189359135127,0.9510851788766066,7,-0.0850000381469691,0.32999992370605824,-0.727500438690182,-0.4799995422363246,3.55999946594239,4,0.15116808284900407,1.5454629525271004,21.450000762939453,1.4814775569024843,20.88999938964844,1.1639317607624384,20.670000076293945,0.15116808284900407
1279,2012-07-30,21.989999771118164,22.200000762939453,21.770000457763672,21.86000061035156,151424.0,0.0073293562973568704,-1.7742002965624597,0.4333316379080317,40.582185685017635,35.23547559361038,-0.10631941994408223,0.6798084863214626,-0.5623080112478647,-0.6309025935245494,21.48516055218421,0.43000030517578125,-0.42474725340097663,-0.44500026702881,-2.3312665447895213,1.4412660107319013,-1.3881334059091657,0.49813287185154564,-1.659999847412113,88.77000547725005,53.908795225843875,0.9431331388803555,7,-0.24499988555908203,0.1700000762939453,-0.7724995613098145,-0.6399993896484375,3.6300010681152344,0,0.12005454375292146,3.2941130271853156,21.82999992370605,1.5454629525271004,21.450000762939453,1.4814775569024843,20.88999938964844,0.12005454375292146
1280,2012-07-31,22.299999237060547,22.540000915527344,22.040000915527344,22.149999618530273,220280.0,0.014097292822601082,-1.7027244374565043,1.1538506683099,44.15155477250537,33.874633554024356,-0.519553613677072,0.2694221955860101,-0.8712721893487547,-0.9443867798946002,19.559444902209712,0.5500011444091797,-0.5320714383028573,-0.06250076293945384,-1.8445384754251748,1.7195369495462671,-0.9535196191823161,0.8285180933034084,-1.9325992965698262,89.14020041823564,50.63489498920796,0.8910188562428608,7,-0.5649995803833008,-0.1399993896484375,-0.804999828338623,-0.9499988555908203,3.740001678466797,1,0.08161442441433708,-1.7742002965624597,21.989999771118164,3.2941130271853156,21.82999992370605,1.5454629525271004,21.450000762939453,0.08161442441433708
1281,2012-08-01,22.790000915527344,23.170000076293945,22.270000457763672,22.350000381469727,236695.0,0.021973170189730773,-1.999996821087633,2.9333443535979042,56.10619982870994,35.321948162020746,-1.1457160804823445,-0.2914404219564446,-1.3177721618902218,-1.4075957356643691,17.789346420350892,0.8999996185302734,-0.6541618193509393,0.463000869750978,-1.250599420755016,2.176601160256972,-0.393799275502019,1.319801015003975,-2.335696936035159,84.92067096274162,40.62810926406502,0.8568001452529974,8,-1.0400009155273438,-0.6300010681152344,-1.2400016784667969,-1.4400005340576172,3.3799991607666016,2,0.045634004668693606,-1.7027244374565043,22.299999237060547,-1.7742002965624597,21.989999771118164,3.2941130271853156,21.82999992370605,0.045634004668693606
1282,2012-08-02,22.739999771118164,23.35000038146973,22.489999771118164,23.28000068664551,329945.0,-0.0021939948398647102,1.529412424687796,-1.227273318392462,48.68153083095399,36.59440370166085,-1.1561581161554173,-0.32587987739086444,-1.2387828939623873,-1.3234757135122237,16.523212555302468,0.860000610351566,-0.7810156730970732,0.4559997558593736,-1.1636871635415353,2.0756866752602825,-0.35384370384108266,1.2658432155598298,-2.1227540258178728,72.64570692513087,27.740783621936544,0.8098434597004548,8,-0.8999996185302734,-0.5799999237060547,-1.1600003242492676,-1.3899993896484375,3.899999618530277,3,0.06772211657993443,-1.999996821087633,22.790000915527344,-1.7027244374565043,22.299999237060547,-1.7742002965624597,21.989999771118164,0.06772211657993443
1283,2012-08-03,24.20000076293945,24.270000457763672,22.65999984741211,23.040000915527344,415053.0,0.06420408999632521,1.476925469574837,-2.148144223569117,61.17273803917344,40.957512968383234,-2.538188282964775,-1.8076784945955104,-2.651265591101179,-2.750900252041017,15.52295528819046,1.6100006103515625,-0.8719572515402909,1.8710006713867138,0.09043976246803709,3.6515615803053905,0.9807202169273772,2.7612811258460503,-3.3641346467456046,97.20001220703111,50.82850374683001,0.8902804544593377,8,-1.9000005722045863,-1.9000005722045863,-2.620001316070553,-2.850000381469723,2.80999946594239,4,0.025619789766050394,1.529412424687796,22.739999771118164,-1.999996821087633,22.790000915527344,-1.7027244374565043,22.299999237060547,0.025619789766050394
1284,2012-08-06,25.28000068664551,25.959999084472656,24.059999465942386,24.15999984741211,533366.0,0.044628094613947455,-1.8787838066297726,0.9655180918618745,68.51594805134339,46.07960161549483,-3.2585402681882627,-2.871891035978077,-3.6611911623099616,-3.786763045420642,14.664924383413275,1.8999996185302699,-0.8209073662788597,2.8475005149841337,0.6576970429410842,5.037303987027183,1.7525987789626107,3.9424022510056567,-4.100721136294684,82.65309399340612,35.4216547542982,1.0949017360215239,8,-2.135001182556156,-2.135001182556156,-3.6600012779235875,-3.930000305175785,1.1999988555908168,0,0.004351214399334946,1.476925469574837,24.20000076293945,1.529412424687796,22.739999771118164,-1.999996821087633,22.790000915527344,0.004351214399334946
1285,2012-08-07,25.059999465942386,26.13999938964844,24.95000076293945,25.29999923706055,497315.0,-0.008702579696500679,-4.173938823490258,-0.21428534935959045,65.17481842183113,50.633419510383156,-2.6265387925932444,-2.631661810443209,-3.3835105258493847,-3.527767039356686,14.115769288125287,1.1899986267089915,-0.7050573450263542,2.528999328613285,0.055783315696043445,5.002215341530526,1.2923913221546641,3.7656073350719055,-3.307033571496941,72.09301752494096,27.152298513094394,1.2366080064586205,8,-1.664999961853031,-1.8249998092651403,-3.3150000572204625,-3.5999994277954137,1.5300006866455043,1,0.022346423991432163,-1.8787838066297726,25.28000068664551,1.476925469574837,24.20000076293945,1.529412424687796,22.739999771118164,0.022346423991432163
1286,2012-08-08,25.479999542236328,25.81999969482422,24.5,25.0,225382.0,0.016759779937934205,1.2758618421701684,-2.0,72.26171519640388,54.972237873273926,-2.60044049613294,-3.0115305784901594,-3.710425020919555,-3.9068921879687473,13.812570068315665,1.3199996948242188,-0.3580715434120698,2.8254994392395005,0.026368015945163137,5.624630862533838,1.4259337275923336,4.2250651508866675,-3.1128489584624646,81.91781050985779,32.66985379412013,1.3995657116471683,8,-1.8499994277954102,-2.244999885559082,-3.302499771118164,-3.674999237060547,0.9600009918212855,2,0.02197807626969306,-4.173938823490258,25.059999465942386,-1.8787838066297726,25.28000068664551,1.476925469574837,24.20000076293945,0.02197807626969306
1287,2012-08-09,25.649999618530273,25.709999084472656,25.11000061035156,25.61000061035156,225125.0,0.006671902643174965,6.500077487035867,0.08333134650995344,76.64231666144582,59.25433416526495,-2.360219937952529,-3.0587614593829677,-3.782800104034777,-4.038126585846733,14.760625593489804,0.5999984741210973,0.02909770954089197,2.817999553680419,-0.26855267444116393,5.904551781802002,1.2747234396196276,4.361275667741211,-2.75465020193397,85.91954495478808,29.18452312194612,1.5432761140607911,8,-1.6949996948242188,-2.4149999618530273,-3.3975000381469727,-3.844999313354492,0.9200000762939453,3,0.020272922631468848,1.2758618421701684,25.479999542236328,-4.173938823490258,25.059999465942386,-1.8787838066297726,25.28000068664551,0.020272922631468848
1288,2012-08-10,25.709999084472656,25.989999771118164,25.31999969482422,25.60000038146973,275619.0,0.00233916050037819,1.0,2.7500357636733113,92.99472289344975,65.0779494106463,-2.0249020355991973,-3.0515402838161236,-3.7418198501944673,-4.067240197510429,15.719376120335376,0.6700000762939453,0.4304290518188836,2.73599910736084,-0.6084535476243644,6.080451762346044,1.0637727798682377,4.408225434853442,-2.3603986716490546,79.32690764672584,14.778497508111698,1.6722263274926026,8,-1.6199989318847656,-2.47499942779541,-3.4574995040893555,-3.904998779296875,0.7100009918212891,4,0.03617270860726918,6.500077487035867,25.649999618530273,1.2758618421701684,25.479999542236328,-4.173938823490258,25.059999465942386,0.03617270860726918
1289,2012-08-13,25.54999923706055,25.95000076293945,25.35000038146973,25.79999923706055,103530.0,-0.006223253718773414,1.1818074628936357,-2.272754070503446,92.50867693555065,70.450962984318,-1.4603853896032568,-2.818681708263302,-3.4780384809047113,-3.875055256587231,16.729938716987235,0.6000003814697195,0.7673840505764886,2.4379993438720753,-1.0968352435681403,5.972833931312291,0.6705820501519675,4.205416637592183,-1.8097429674814727,64.02436755087048,-7.263958270516881,1.7674172937201085,8,-1.3449993133544957,-2.3149995803833043,-3.2974996566772496,-3.744998931884769,0.860000610351559,0,0.057142897668017945,1.0,25.709999084472656,6.500077487035867,25.649999618530273,1.2758618421701684,25.479999542236328,0.057142897668017945
1290,2012-08-14,25.54999923706055,25.75,25.399999618530273,25.739999771118164,73048.0,0.0,2.333321223240479,0.7600021362304545,92.21011087491955,74.46250865611907,-1.0626391394314894,-2.7269428847382535,-3.365347213459696,-3.8455771804346845,17.90829787333698,0.35000038146972656,1.0778858721986992,2.2909994125366246,-1.3971372397203545,5.979136064793604,0.44693108640813506,4.135067738665114,-1.473778930671763,70.46975827872664,-7.013017429094177,1.8440683261284905,8,-1.2349996566772496,-2.3149995803833043,-3.2974996566772496,-3.744998931884769,0.7800006866455007,1,0.036399230252296855,1.1818074628936357,25.54999923706055,1.0,25.709999084472656,6.500077487035867,25.649999618530273,0.036399230252296855
1291,2012-08-16,25.26000022888184,25.60000038146973,25.20000076293945,25.54999923706055,95381.0,-0.01135025506216314,1.0512732732439367,1.5263062791748516,86.28569601669462,78.64074923231246,-0.43071947056077065,-2.371893813110322,-2.9772432311541337,-3.537546479687286,18.81959186453614,0.39999961853028054,1.3819357536377126,1.882500362396243,-1.9066300179244777,5.671630742716964,-0.012064827764117325,3.7770655525566035,-0.8948508508367006,17.045427452409093,-62.50346158676587,1.8945651901603606,8,-0.860000610351566,-2.0250005722045934,-2.9675006866455114,-3.4549999237060582,1.3099994659423793,3,0.052652411387762,2.333321223240479,25.54999923706055,1.1818074628936357,25.54999923706055,1.0,25.709999084472656,0.052652411387762
1292,2012-08-17,25.38999938964844,25.65999984741211,25.270000457763672,25.649999618530273,100485.0,0.005146443372473275,1.7857030946655676,0.896555579671528,85.59998107910886,81.35488734786084,-0.162358795666389,-2.3847329652567417,-3.0149531307766573,-3.6560794967386663,20.512654244140236,0.3999996185302699,1.670937433550776,1.860499572753909,-1.9983381954461947,5.719337340954013,-0.06891931134614282,3.789918456853961,-0.7763710099788383,24.050489271754856,-52.80271568405564,1.9294188841000521,8,-0.28999996185302734,-2.154999732971195,-2.8724994659423864,-3.58499908447266,1.5600013732910085,4,0.04135491018708959,1.0512732732439367,25.26000022888184,2.333321223240479,25.54999923706055,1.1818074628936357,25.54999923706055,0.04135491018708959
1293,2012-08-20,25.13999938964844,25.60000038146973,25.1200008392334,25.489999771118164,73604.0,-0.00984639645568186,-1.4615520049298127,1.3461541283057672,80.94300927031023,82.73567192774605,0.26261962055264476,-1.9894296452908975,-2.6704422824258423,-3.394992663875801,22.296311826559105,0.4799995422363317,1.855976787105952,1.4534996032714886,-2.398822915656158,5.305822122199135,-0.4726616561923329,3.37966086273531,-0.31267906858180083,2.4094641269057764,-69.92342050239064,1.9261612594638233,8,0.1800003051757777,-1.904999732971195,-2.6249995231628453,-3.33499908447266,1.9300003051757777,0,0.056881477322731744,1.7857030946655676,25.38999938964844,1.0512732732439367,25.26000022888184,2.333321223240479,25.54999923706055,0.056881477322731744
1294,2012-08-21,25.559999465942386,25.60000038146973,25.149999618530273,25.149999618530273,70500.0,0.016706447354445153,-1.1951264898259368,-1.171426858709239,81.34613995016693,84.53248543089448,-0.12682251212451945,-2.144487041367764,-2.9781415657376336,-3.8011913964938167,22.692490726517388,0.46000099182128906,2.130822821577926,1.6354996681213407,-2.050521786278498,5.32152112252118,-0.20751105907857692,3.4785103953212584,-0.5489040752742937,69.84114489511138,-0.35061950435677147,1.8430107271999185,8,-0.31499958038330433,-2.3249998092651403,-3.0449995994567907,-3.710000038146976,1.100000381469723,1,0.03364634696090163,-1.4615520049298127,25.13999938964844,1.7857030946655676,25.38999938964844,1.0512732732439367,25.26000022888184,0.03364634696090163
1295,2012-08-22,25.1200008392334,25.59000015258789,25.1200008392334,25.54999923706055,70563.0,-0.017214344127638448,-1.1860514631192807,-1.048776970384912,72.62136015818773,84.57244598220379,0.3604919552394321,-1.4271844253308998,-2.4421794987748697,-3.339111891829198,22.719197080724427,0.4699993133544922,2.2098562459111335,0.9730010032653809,-2.4106877728298137,4.356689779360575,-0.7188433847822182,2.66484539131298,1.0199985504150426,0.0,-65.50607044801782,1.6918443880475977,8,0.42999935150146484,-1.8850011825561523,-2.635000705718994,-3.2700014114379883,1.8699989318847656,2,0.05135346198571544,-1.1951264898259368,25.559999465942386,-1.4615520049298127,25.13999938964844,1.7857030946655676,25.38999938964844,0.05135346198571544
1296,2012-08-23,24.75,25.26000022888184,24.670000076293945,25.1299991607666,115047.0,-0.014729332279938334,-1.185189763876883,0.8837222712614645,68.37294772573927,83.65362721156973,0.688450585059833,-0.7938772820000359,-1.9898193877933927,-2.9529493292166187,22.373431836303514,0.5900001525878942,2.124285593032088,0.410000133514405,-2.6125463108249534,3.4325465778537634,-1.1012730886552724,1.9212733556840824,1.3695994186401386,8.080802242580123,-54.187280404092746,1.5112732221696785,8,0.5799999237060547,-1.515000343322754,-2.2825002670288086,-2.90000057220459,2.35000038146973,3,0.06383838075580006,-1.1860514631192807,25.1200008392334,-1.1951264898259368,25.559999465942386,-1.4615520049298127,25.13999938964844,0.06383838075580006
1297,2012-08-24,24.709999084472656,25.190000534057614,24.63999938964844,24.75,46457.0,-0.0016161986071654422,-5.111113465858679,0.10526579965768036,56.29627676057735,79.57602208569503,0.6493792049079516,-0.5239881328384826,-1.870416847567963,-2.9013259988258113,22.767479121283067,0.5500011444091726,2.0826199609064133,0.2069993019104004,-2.4938159137679463,2.907814517588747,-1.143408305928773,1.5574069097495737,1.3516163604736349,7.291627344198217,-48.469310530473706,1.3504076078391738,8,0.5850009918212891,-1.4749994277954102,-2.184999465942383,-2.859999656677246,2.970001220703125,4,0.07527319624711581,-1.185189763876883,24.75,-1.1860514631192807,25.1200008392334,-1.1951264898259368,25.559999465942386,0.07527319624711581
1298,2012-08-27,25.1299991607666,25.1299991607666,24.5,24.5,55797.0,0.01699717085614405,1.0,-15.749618539004388,47.78758771554726,74.60701217236131,0.15472502784842845,-0.7210531810716567,-2.209011061363732,-3.3077820878180404,23.623251536380508,0.6299991607666016,1.9565911277544288,0.46199941635131836,-1.9376546668549928,2.8616534995576295,-0.7378276252518354,1.6618264579544721,0.84631932086182,57.2726311171682,4.710403879143122,1.1998270416031553,8,-0.0049991607666015625,-1.8949995040893555,-2.549999713897705,-3.2799997329711914,2.820001602172848,0,0.07242346450270754,-5.111113465858679,24.709999084472656,-1.185189763876883,24.75,-1.1860514631192807,25.1200008392334,0.07242346450270754
1299,2012-08-28,24.6299991607666,25.0,24.36000061035156,24.989999771118164,135137.0,-0.019896538666846042,2.368408372233116,-0.5714303014523117,44.1416822927277,69.26607566322888,0.570492357523591,-0.013839710556201368,-1.627223540735102,-2.797966095286103,24.921778806409353,0.7699985504150426,1.7647141005696305,-0.17000055313110352,-2.2133926768721075,1.8733915706099005,-1.1916966150016037,0.8516955087393967,1.2282138423315452,21.951109829207173,-26.978144474975434,1.0216960618705018,8,0.3800010681152344,-1.3949995040893555,-2.0749993324279785,-2.7799997329711914,3.170000076293949,1,0.09906620451470904,1.0,25.1299991607666,-5.111113465858679,24.709999084472656,-1.185189763876883,24.75,0.09906620451470904
1300,2012-08-29,24.1200008392334,24.709999084472656,24.059999465942386,24.6299991607666,154345.0,-0.020706388100312445,-1.063487353997263,1.416659602424448,31.914893617021278,63.224875396598506,0.9569466904180466,0.6740590096355845,-1.035164352848696,-2.2797403720063585,26.318367951334388,0.6499996185302699,1.4633943810996506,-0.7709989547729492,-2.48042605534172,0.9384281457958217,-1.6257125050573364,0.083714595511438,1.5883909245900902,5.000111261932546,-38.11402028178634,0.8547135502843857,8,0.7399988174438477,-0.8850011825561523,-1.955000877380371,-2.2700014114379883,3.589998245239258,2,0.10530675455231209,2.368408372233116,24.6299991607666,1.0,25.1299991607666,-5.111113465858679,24.709999084472656,0.10530675455231209
1301,2012-08-30,23.82999992370605,24.190000534057614,23.75,24.020000457763672,132073.0,-0.012023254785946569,-1.514286025689213,0.3725512928874431,26.546379082859588,56.66336406368192,1.1429651461907149,1.1024944035696471,-0.6696161655125685,-1.976728016303344,26.88012719464249,0.44000053405761363,1.150723564607496,-1.1129998207092306,-2.602444390325811,0.3764447489073497,-1.8577221055175208,-0.3682775359009405,1.6805847643717051,5.555548196959932,-30.816151511418163,0.7447222848082893,8,0.8450002670288121,-0.595000267028805,-1.8174996376037562,-1.980000495910641,4.190000534057621,3,0.13260595289673294,-1.063487353997263,24.1200008392334,2.368408372233116,24.6299991607666,1.0,25.1299991607666,0.13260595289673294
1302,2012-08-31,24.28000068664551,24.28000068664551,23.770000457763672,23.8799991607666,89494.0,0.018883792042810654,1.5499914169638664,-2.105265271294463,33.25528239713165,51.36472774443986,0.5799395969746541,0.8155983311200892,-1.075646130697585,-2.4149602990536287,27.31786072318647,0.5100002288818395,0.8444036248842295,-0.7399991035461397,-1.8644070717982082,0.3844088647059287,-1.3022030876721757,-0.17779511942010373,0.9841021451013603,38.405870214521826,7.159231798521425,0.5622039841260345,8,0.3949995040893519,-0.8850011825561559,-2.3175005912780797,-2.430001258850101,3.2199993133544886,4,0.11614495943467062,-1.514286025689213,23.82999992370605,-1.063487353997263,24.1200008392334,2.368408372233116,24.6299991607666,0.11614495943467062
1303,2012-09-03,24.81999969482422,24.95000076293945,24.239999771118164,24.239999771118164,430177.0,0.022240485704587254,-1.448279604192209,1.4499942779759165,42.15053869294459,47.00966093808182,-0.011426562161950926,0.3419622429501352,-1.559979572104126,-2.949671253684997,27.20368703132,0.7100009918212855,0.6106075024065092,-0.23100004196167134,-1.2926546369220162,0.8306545529986735,-0.7618273394418438,0.2998272555185011,0.2321287404780925,85.5999755859375,56.082945482862655,0.5308272974801731,9,-0.14999961853027344,-1.1899995803833008,-2.867499828338623,-2.9700002670288086,2.9099998474121094,0,0.11522967951316954,1.5499914169638664,24.28000068664551,-1.514286025689213,23.82999992370605,-1.063487353997263,24.1200008392334,0.11522967951316954
1304,2012-09-04,25.38999938964844,25.78000068664551,24.68000030517578,24.979999542236328,1772904.0,0.022965338510583688,-1.1782221970426676,0.7068963816276325,48.467433650177476,44.325891326080686,-0.6795373410144911,-0.23122934056067734,-2.075569190545515,-3.51181303443353,26.18004195172614,1.1000003814697301,0.3846359992818975,0.3334997177124066,-0.7342721009162325,1.4012715363410457,-0.20038619160191118,0.8673856270267244,-1.639999389648441,80.78811994681979,54.11938813562672,0.5338859093143192,9,-0.6249990463256871,-1.4349994659423864,-3.4374995231628453,-3.539999961853031,1.8199996948242152,1,0.10082715379405349,-1.448279604192209,24.81999969482422,1.5499914169638664,24.28000068664551,-1.514286025689213,23.82999992370605,0.10082715379405349
1305,2012-09-05,25.6200008392334,25.75,25.0,25.440000534057614,905121.0,0.009058741831980077,2.4091015492921115,0.43902529796518874,53.488378110438404,42.67205025771392,-0.9288316528457301,-0.4396677803031679,-2.232536633220519,-3.7135384321311697,24.991999193573157,0.75,0.1988179806984185,0.5355010986328139,-0.5616234070115986,1.6326256042772265,-0.01306115418939413,1.084063351455022,-1.829400825500489,92.11823678362859,61.57885487045246,0.5485622528222066,9,-0.8550004959106445,-1.5300006866455078,-3.6675009727478027,-3.7700014114379883,2.09999847412109,2,0.08508970829106266,-1.1782221970426676,25.38999938964844,-1.448279604192209,24.81999969482422,1.5499914169638664,24.28000068664551,0.08508970829106266
1306,2012-09-06,26.040000915527344,26.20000076293945,25.57999992370605,25.60000038146973,235190.0,0.016393445063856982,-1.583329028566395,2.4444432670706733,55.96331591638461,42.63505460835917,-1.2813491707692108,-0.8596368809203163,-2.56280033709837,-4.101255741840429,24.519137454402546,0.6200008392333984,-0.024536630123794367,0.9275011062622056,-0.23854237803069367,2.093544590555105,0.34447936411575597,1.5105228484086552,-2.2096128883361814,93.41564496632719,59.49201466004722,0.5830217421464503,9,-1.0650005340576172,-1.8050003051757812,-4.092501163482666,-4.190001487731934,1.5599994659423864,3,0.06413203188289884,2.4091015492921115,25.6200008392334,-1.1782221970426676,25.38999938964844,-1.448279604192209,24.81999969482422,0.06413203188289884
1307,2012-09-07,26.170000076293945,26.190000534057614,25.649999618530273,26.040000915527344,167661.0,0.004992287104301996,5.352949096253968,0.295452279495596,59.662295510215706,43.95446658554455,-1.321430254294608,-0.9999493828650969,-2.6235584084714745,-4.184795399142381,24.020721679273034,0.5400009155273402,-0.16203290782170754,1.0315002441406236,-0.20600602850664274,2.26900651678789,0.4127471078169904,1.6502533804642567,-2.244827539672851,98.46935349672314,58.05774705289315,0.618753136323633,9,-1.1949996948242188,-1.8249998092651367,-4.215000152587891,-4.320000648498535,1.6200008392333984,4,0.07069164600979683,-1.583329028566395,26.040000915527344,2.4091015492921115,25.6200008392334,-1.1782221970426676,25.38999938964844,0.07069164600979683
1308,2012-09-10,26.63999938964844,26.68000030517578,26.209999084472656,26.209999084472656,335164.0,0.017959469315410592,-1.1860506378524156,3.3077160086271675,60.037175577850476,45.720632506113745,-1.7374188880410344,-1.4721826067617023,-3.039027007675383,-4.601617758143195,23.461312308500176,0.5100002288818359,-0.24195988863273854,1.454999542236333,0.0664070759430011,2.843592008529665,0.7607033090896671,2.149295775382999,-2.623833723974613,97.99995422363298,58.77829286105455,0.6942962331466653,9,-1.4249992370605504,-1.9699993133544957,-4.639999389648441,-4.789999961853031,1.5400009155273402,0,0.032282305932999744,5.352949096253968,26.170000076293945,-1.583329028566395,26.040000915527344,2.4091015492921115,25.6200008392334,0.032282305932999744
1309,2012-09-11,27.01000022888184,27.01000022888184,26.60000038146973,26.899999618530273,298281.0,0.01388892070985448,6.4545013177967165,0.25581519135573083,67.79659981968196,49.70748875085382,-1.9381279663587065,-1.8205353960638782,-3.355843380887169,-4.924691838006712,22.973121853475938,0.4099998474121094,-0.21230548536658134,1.7520003318786657,0.14610857299195956,3.3578920907653718,0.9490544524353126,2.5549462113220187,-2.8340044848378945,100.0,53.51131699110063,0.8029458794433525,9,-1.6300001144409215,-1.6300001144409215,-4.710000038146976,-5.020000457763675,1.289999008178711,1,0.026656768132293118,-1.1860506378524156,26.63999938964844,5.352949096253968,26.170000076293945,-1.583329028566395,26.040000915527344,0.026656768132293118
1310,2012-09-12,26.479999542236328,27.020000457763672,26.420000076293945,26.989999771118164,184666.0,-0.01962238734373578,1.1052585788619518,-4.636339991676921,65.8135206230717,54.070504477544056,-1.1601595475036284,-1.2830728651753915,-2.7960959392153484,-4.339033249424528,22.336261636252967,0.6000003814697266,-0.17995774764833072,1.1754996299743645,-0.5174886412543636,2.8684879012030926,0.3290054943600005,2.0219937655887286,-2.0772834394053525,62.4999503294812,10.692212731396886,0.8464941356143635,9,-1.0849990844726562,-1.0949993133544922,-3.3350000381469727,-3.645000457763672,2.100000381469723,2,0.02756795902023934,6.4545013177967165,27.01000022888184,-1.1860506378524156,26.63999938964844,5.352949096253968,26.170000076293945,0.02756795902023934
1311,2012-09-13,26.59000015258789,27.18000030517578,26.57999992370605,26.739999771118164,533099.0,0.004154101671191901,-6.0588248493753705,0.2941167670829173,66.96751586128822,57.81630819578367,-0.9359021591206123,-1.357946998957562,-2.866398783913759,-4.390893888963657,22.038010560584738,0.7000007629394531,-0.08246513039249592,1.2190002441406236,-0.5684754688877369,3.006475957168984,0.3252623876264451,2.112738100654802,-1.9255556142636436,61.43791582986458,3.8339872731582005,0.89373785651418,9,-0.880000114440918,-1.125,-3.27500057220459,-3.6650009155273438,0.8099994659423828,3,0.04249714758488343,1.1052585788619518,26.479999542236328,6.4545013177967165,27.01000022888184,-1.1860506378524156,26.63999938964844,0.04249714758488343
1312,2012-09-14,26.440000534057614,26.899999618530273,26.32999992370605,26.899999618530273,238801.0,-0.005641204124464005,1.478264475146384,3.0666683620920088,62.428854454472926,60.06945439150904,-0.4998494517650194,-1.1860605487358242,-2.6808497308790002,-4.1967680188103,21.500196343830687,0.5699996948242223,0.12243512072423357,1.0165005683898904,-0.8338966011684903,2.866897737948271,0.09130198361070185,1.941699153169079,-1.4736893037111827,23.71145980808521,-32.53258159268862,0.9251985847791898,9,-0.5100002288818324,-0.975000381469723,-3.0075006484985316,-3.5150012969970668,0.279998779296875,4,0.04387291316117459,-6.0588248493753705,26.59000015258789,1.1052585788619518,26.479999542236328,6.4545013177967165,27.01000022888184,0.04387291316117459
1313,2012-09-17,26.56999969482422,26.790000915527344,26.3700008392334,26.45000076293945,133787.0,0.004916760897911265,-2.0000136239782016,-0.2608677624268214,69.79592535804625,62.43928680349447,-0.3972843219912221,-1.268469785070593,-2.763384489982215,-4.265150511748139,21.18540844885785,0.4200000762939453,0.40336421699279157,1.0749997138977037,-0.8387015779219631,2.9887010057173704,0.11814906798787206,2.0318503598075353,-1.3380457754982658,28.23525451873158,-31.0104069128584,0.9568506459098326,9,-0.4799995422363281,-1.1049995422363281,-2.9749999046325684,-3.645000457763672,-0.039999008178707385,0,0.04591649359110761,1.478264475146384,26.440000534057614,-6.0588248493753705,26.59000015258789,1.1052585788619518,26.479999542236328,0.04591649359110761
1314,2012-09-18,26.420000076293945,26.729999542236328,26.309999465942386,26.440000534057614,81411.0,-0.0056454505176186665,-2.4999761583089035,-0.16667196490443822,75.33038296527943,64.86617623181013,-0.09589895504825918,-1.1075207628675408,-2.563783447501592,-4.053940596413572,20.810351581164554,0.42000007629394176,0.6469444594010589,0.8820000648498549,-1.075986022078311,2.839986151778021,-0.09699297861422806,1.860993108313938,-0.9542805906660128,12.64373611966702,-51.25509548523051,0.9789930434640824,9,-0.039999961853027344,-0.9549999237060547,-2.757500171661377,-3.4950008392333984,0.45999908447265625,1,0.06661620831943305,-2.0000136239782016,26.56999969482422,1.478264475146384,26.440000534057614,-6.0588248493753705,26.59000015258789,0.06661620831943305
1315,2012-09-19,26.40999984741211,26.790000915527344,26.31999969482422,26.559999465942386,60052.0,-0.0003785097976138907,-1.84849290523943,7.499809269503703,80.28168761839768,67.5682175320338,0.04240691903775229,-1.049742683839078,-2.4994068081928766,-3.981208782151981,20.49361801914232,0.470001220703125,0.8260854505140074,0.807499885559082,-1.177314873808939,2.792314644927103,-0.18490749412492846,1.7999072652430925,-0.7385666634384336,11.494285632855112,-57.3149396542382,0.9924073796840114,9,0.005000114440917969,-0.9449996948242188,-2.690000057220459,-3.4850006103515625,0.3400001525878906,2,0.07156377889315446,-2.4999761583089035,26.420000076293945,-2.0000136239782016,26.56999969482422,1.478264475146384,26.440000534057614,0.07156377889315446
1316,2012-09-20,26.32999992370605,26.46999931335449,25.979999542236328,26.46999931335449,68892.0,-0.0030291527515436956,6.000027247956353,0.9333316379079926,76.34960872379214,69.42236344465341,0.1875970750104976,-0.8909852242211862,-2.3622599251455547,-3.8381459301333045,20.699936321108797,0.4899997711181605,0.9391885161934042,0.6484999656677211,-1.319146545127687,2.616146476463129,-0.3353232897299847,1.6323232210654268,-0.47753868518812226,38.04351657008949,-33.181762112590555,0.9838232553977044,9,0.25000000000000355,-0.8649997711181605,-2.5550003051757777,-3.4050006866455043,0.3799991607666051,3,0.0854538551659556,-1.84849290523943,26.40999984741211,-2.4999761583089035,26.420000076293945,-2.0000136239782016,26.56999969482422,0.0854538551659556
1317,2012-09-21,26.56999969482422,26.70000076293945,26.25,26.35000038146973,115265.0,0.009115069191553138,-1.1428603866467286,-1.5714305177111463,74.37325801697367,71.01526149344488,0.01151515254395008,-1.0376969427445744,-2.511809168826602,-4.0148033547794455,21.070584456083825,0.4500007629394496,1.0185834853748403,0.7954997062683091,-1.1545552716756724,2.7455546842122907,-0.17952778270367986,1.7705271952402981,-0.5900001525878906,72.83940151739922,3.290635368152934,0.9750274889719901,9,0.010000228881835938,-1.1049995422363281,-2.752500057220459,-3.645000457763672,0.15999984741210938,4,0.031238236102341332,6.000027247956353,26.32999992370605,-1.84849290523943,26.40999984741211,-2.4999761583089035,26.420000076293945,0.031238236102341332
1318,2012-09-24,26.95000076293945,26.989999771118164,26.5,26.520000457763672,182927.0,0.014301884549485111,-1.0850999935069152,1.954552942094464,72.94118637031698,71.58688222129322,-0.3574807171921428,-1.3432248021878408,-2.8199023839609865,-4.33882829017444,21.826585569885115,0.48999977111816406,1.0652712309473742,1.0845006942748974,-0.9083123897705967,3.0773137783203914,0.08809415225215034,2.0809072362976444,-0.9700012207031214,96.0397030579887,26.75959722662806,0.996406542022747,9,-0.3700008392333949,-1.485000610351559,-2.7825012207031214,-4.020001411437985,-0.9500007629394496,0,-0.008534376366372887,-1.1428603866467286,26.56999969482422,6.000027247956353,26.32999992370605,-1.84849290523943,26.40999984741211,-0.008534376366372887
1319,2012-09-25,27.06999969482422,27.479999542236328,26.84000015258789,26.989999771118164,253202.0,0.004452650407705594,-2.3684252794522886,0.18604620216107037,72.0364634151289,72.27832030929957,-0.5230812716123339,-1.3397416019134027,-2.8625374494072062,-4.426014769158115,23.053061727703795,0.6399993896484375,1.087089678452859,1.0824995994567885,-0.8904954878164482,3.0554946867300252,0.09600205582017196,2.068997143093405,-0.9460000610351571,72.66667683919272,6.01620898418922,0.9864975436366183,9,-0.3400001525878906,-1.4549999237060547,-2.7925000190734863,-3.9499998092651367,-1.1800003051757777,1,-0.019948245817008825,-1.0850999935069152,26.95000076293945,-1.1428603866467286,26.56999969482422,6.000027247956353,26.32999992370605,-0.019948245817008825
1320,2012-09-26,26.65999984741211,26.940000534057614,26.56999969482422,26.940000534057614,125960.0,-0.015145912524354488,1.642856656289849,-3.5000119209402794,59.45120674736454,71.44317485219695,-0.09483629021287499,-0.7691282233543966,-2.372540058633817,-3.9759925344128106,24.654009614451017,0.5,1.0626343847466515,0.5454998016357422,-1.2393778067397925,2.330377410011277,-0.3469390025520269,1.4379386058235113,-0.346160226440432,45.33335367838542,-17.19076754008693,0.8924388041877673,9,0.06999969482421875,-1.0450000762939453,-2.4200000762939453,-3.5399999618530273,0.4699993133544922,2,0.008252037307338922,-2.3684252794522886,27.06999969482422,-1.0850999935069152,26.95000076293945,-1.1428603866467286,26.56999969482422,0.008252037307338922
1321,2012-09-27,26.989999771118164,27.20000076293945,26.60000038146973,26.79999923706055,89133.0,0.012378091732738294,-1.033905647385147,-0.6785716718550923,61.781606360460366,71.37125839730666,-0.40468640544875,-0.8961991185675657,-2.626085013540294,-4.2634851470053725,26.91743354662359,0.6000003814697195,0.96484831579847,0.7174997329711914,-0.7465086344720646,2.1815081004144474,-0.014504450750436604,1.4495039166928194,-0.5128977611694339,60.16260540818826,2.0950412462047794,0.7320041837216281,9,-0.26000022888183594,-1.375,-2.5974998474121094,-3.869999885559082,0.11000061035156605,3,-0.008892173884898935,1.642856656289849,26.65999984741211,-2.3684252794522886,27.06999969482422,-1.0850999935069152,26.95000076293945,-0.008892173884898935
1322,2012-09-28,27.10000038146973,27.290000915527344,26.86000061035156,27.10000038146973,93244.0,0.004075606198014059,1.2631531395874724,0.0,57.37180878346031,69.99080100013045,-0.4595467993020321,-0.8264738342840587,-2.6393676571355726,-4.328629884763046,29.212114813278273,0.4300003051757848,0.9164282071314709,0.6865003585815472,-0.483101968190752,1.8561026853538465,0.10169919519539761,1.2713015219676969,-0.5300006866455114,61.2245573197461,7.86910082335811,0.5848011633861504,9,-0.370000839233402,-1.485000610351566,-2.8175005912780797,-3.980000495910648,-0.19000053405762074,4,-0.014391191568533968,-1.033905647385147,26.989999771118164,1.642856656289849,26.65999984741211,-2.3684252794522886,27.06999969482422,-0.014391191568533968
1323,2012-10-01,27.68000030517578,27.70000076293945,27.09000015258789,27.149999618530273,155141.0,0.021402210905599794,1.140347002626794,100.0,60.0600614361017,68.29409860799959,-0.9672516363925752,-1.2450584946279442,-3.1026325646580446,-4.8711228647684734,30.82867832313614,0.610000610351559,0.8648588943941178,1.123500251770018,0.08187650838797822,2.165123995152058,0.6026883800789982,1.644312123461038,-1.0799999237060511,98.2300496585346,48.67735901234418,0.5208118716910192,10,-0.8400001525878906,-1.9549999237060547,-3.4150004386901855,-4.445000648498535,-0.8099994659423828,0,-0.03432083643300454,1.2631531395874724,27.10000038146973,-1.033905647385147,26.989999771118164,1.642856656289849,26.65999984741211,-0.03432083643300454
1324,2012-10-02,27.95000076293945,27.979999542236328,27.56999969482422,27.6299991607666,113665.0,0.009754351690277385,1.1578986994865206,0.6037758256469615,73.94139033924702,67.58962113253841,-1.114611102173317,-1.3844161942729194,-3.2116682242606522,-5.111245856765471,31.675052179628583,0.4099998474121094,0.8691651637214513,1.2655006408691385,0.1985724199762977,2.3324288617619793,0.7320365304227181,1.7989647513155589,-1.1740003204345655,97.87242676997889,47.893785539111484,0.5334641104464208,10,-0.9700012207031214,-2.0850009918212855,-3.7700009346008265,-4.7150011062622035,-1.570001602172848,1,-0.06976746725263316,1.140347002626794,27.68000030517578,1.2631531395874724,27.10000038146973,-1.033905647385147,26.989999771118164,-0.06976746725263316
1325,2012-10-03,27.79999923706055,27.940000534057614,27.46999931335449,27.81999969482422,80772.0,-0.005366780743626842,2.6153643005957736,-0.06250111758148363,69.45335766888928,66.82337101532698,-0.8344547977692756,-1.1201514784618674,-2.894935282924312,-4.916287996302966,32.48797566170027,0.48000144958496094,0.8247421548736966,1.006499195098879,-0.04788065128730068,2.060879041485059,0.479309271905791,1.5336891182919672,-0.8072789566040051,86.9564916926626,36.83997654696926,0.5271899231930895,10,-0.6849994659423864,-1.9349994659423864,-3.6774992942810094,-4.564999580383304,-1.9699993133544993,2,-0.06870503236798164,1.1578986994865206,27.95000076293945,1.140347002626794,27.68000030517578,1.2631531395874724,27.10000038146973,-0.06870503236798164
1326,2012-10-04,27.709999084472656,27.920000076293945,27.35000038146973,27.920000076293945,55463.0,-0.0032374156495628137,4.428542883352525,10.499809269504059,70.81964055559484,66.42852463072933,-0.5901794100590365,-0.9471871426654701,-2.642904204419608,-4.782356470436287,32.78960016674526,0.5699996948242152,0.7697317955209044,0.8329991340637193,-0.2345529062684335,1.900551174395872,0.2992231138976429,1.3667751542297957,-0.5395685368957501,75.89279328067691,21.50939927075298,0.5337760201660764,10,-0.4699993133544922,-1.8449993133544922,-3.66249942779541,-4.47499942779541,-1.9099998474121058,3,-0.020931069753483245,2.6153643005957736,27.79999923706055,1.1578986994865206,27.95000076293945,1.140347002626794,27.68000030517578,-0.020931069753483245
1327,2012-10-05,28.020000457763672,28.07999992370605,27.6200008392334,27.79999923706055,116109.0,0.011187346933718478,1.705875753121915,-1.0476199126256631,72.44580891575315,66.37348269133334,-0.7519427177611284,-1.1715508270941477,-2.801984962149465,-5.049530944675986,33.16753020695641,0.4599990844726527,0.709193875661569,1.0505004882812514,-0.07797274406922483,2.1789737206317277,0.4862638721060115,1.6147371044564913,-0.7038474911480712,93.93944648344589,34.75110100811661,0.5642366161752388,10,-0.6950006484985352,-2.0950002670288086,-4.065000534057617,-4.785000801086426,-2.0799999237060582,4,-0.032833692407704174,4.428542883352525,27.709999084472656,2.6153643005957736,27.79999923706055,1.1578986994865206,27.95000076293945,-0.032833692407704174
1328,2012-10-08,27.5,27.93000030517578,27.43000030517578,27.899999618530273,103409.0,-0.018558188767609063,1.1739083562421997,-1.8181699958385644,64.99998145635436,65.59165136258062,-0.16284521370352678,-0.6153680396257677,-2.1462450663802883,-4.481787998626675,32.93899289524927,0.5900001525878906,0.6796270781382958,0.4875000000000007,-0.6535775903691459,1.6285775903691473,-0.08303879518457435,1.0580387951845758,0.5799999237060511,20.547905834399945,-42.68861313137916,0.570538795184574,10,-0.17500019073486328,-1.3400001525878906,-3.4650001525878906,-4.265000343322754,-1.4300003051757812,0,-0.021454551003196043,1.705875753121915,28.020000457763672,4.428542883352525,27.709999084472656,2.6153643005957736,27.79999923706055,-0.021454551003196043
1329,2012-10-09,27.729999542236328,28.239999771118164,27.520000457763672,27.520000457763672,213742.0,0.008363619717684623,-5.85716621253406,-0.5249982118589515,67.27746704334271,66.46123583991152,-0.32338575052936847,-0.8312815780433986,-2.2401919651288082,-4.6488105483807765,32.52945196805659,0.7399997711181641,0.6614177653381859,0.6814995765686049,-0.5038189649475733,1.8668181180847832,0.08884030581051405,1.2741588473266958,-0.2999992370605469,42.696564198398455,-25.96614591458492,0.5926592707580891,10,-0.3099994659423828,-1.2699995040893555,-3.5799994468688965,-4.494999885559082,-1.5,1,-0.031013296689494818,1.1739083562421997,27.5,1.705875753121915,28.020000457763672,4.428542883352525,27.709999084472656,-0.031013296689494818
1330,2012-10-10,27.209999084472656,27.989999771118164,27.0,27.649999618530273,189199.0,-0.018752270694114004,-1.3023285213368316,-2.0952497729336965,60.32861884360164,66.29979278248277,0.316075369220151,-0.2675022517668282,-1.5973699421703849,-4.082907268150834,32.0547249625484,0.9899997711181641,0.6168805320095991,0.12499914169311666,-1.0312105898225177,1.281208873208751,-0.4531057240647023,0.7031040074509356,1.0300006866455078,16.935413164092004,-53.3036230496382,0.5781048657578175,10,0.34000110626220703,-0.5899991989135742,-2.849998950958252,-3.97499942779541,-0.9299983978271449,2,-0.030503489585918198,-5.85716621253406,27.729999542236328,1.1739083562421997,27.5,1.705875753121915,28.020000457763672,-0.030503489585918198
1331,2012-10-11,27.71999931335449,27.78000068664551,27.10000038146973,27.149999618530273,117970.0,0.0187431181933726,-1.0298572046733232,-1.2954522794955856,62.693139909567336,66.89105179649466,-0.08882568623293352,-0.725712839112191,-1.9918866794787604,-4.525370493797627,31.405450427986594,0.6800003051757812,0.5836243293133414,0.578499412536619,-0.586268825862259,1.743267650935497,-0.0038847066628200366,1.160883531736058,0.5200004577636754,58.06447147205782,-11.356305014327006,0.5823841191994384,10,-0.0999994277954066,-0.8099994659423793,-3.2924990653991664,-4.4849996566772425,-1.6499996185302699,3,-0.06818179785227862,-1.3023285213368316,27.209999084472656,-5.85716621253406,27.729999542236328,1.1739083562421997,27.5,-0.06818179785227862
1332,2012-10-12,27.60000038146973,27.899999618530273,27.56999969482422,27.78000068664551,78142.0,-0.004328965903940274,-1.749980131923943,-0.3157901781531521,57.61123253515092,66.61895969638903,0.12243198586004667,-0.5421500917437179,-1.7538057017171091,-4.345191601865711,31.26902679910355,0.3299999237060547,0.6344315680880719,0.40050048828125284,-0.7322739660203013,1.533274942582807,-0.1658867388695242,0.9668877154320299,0.615199394226071,48.38713646928197,-16.9367389114487,0.5663872271507778,10,0.019999504089351916,-0.6550006866455114,-2.9949998855590856,-4.33500003814698,-1.270000457763679,4,-0.06521743186705453,-1.0298572046733232,27.71999931335449,-1.3023285213368316,27.209999084472656,-5.85716621253406,27.729999542236328,-0.06521743186705453
1333,2012-10-15,27.790000915527344,27.79999923706055,27.54999923706055,27.60000038146973,72383.0,0.006884077225780771,1.380984386779091,-1.055556732929239,58.29493735639968,64.8804649205171,-0.05623807046003293,-0.6704385957456083,-1.868149167882386,-4.472817347773859,31.10955592962108,0.25,0.659575860671211,0.5295009613037109,-0.5918794041602098,1.6508813267676317,-0.031189221428249425,1.0901911440356713,0.4008948646545427,63.70976301188863,-0.6569884402661259,0.5606901827319599,10,-0.17000102996826172,-0.6800012588500977,-3.130000591278076,-4.525000572204593,-1.3900012969970703,0,-0.06657072042182133,-1.749980131923943,27.60000038146973,-1.0298572046733232,27.71999931335449,-1.3023285213368316,27.209999084472656,-0.06657072042182133
1334,2012-10-16,28.18000030517578,28.18000030517578,27.76000022888184,27.8799991607666,159550.0,0.014033802691619579,1.7999898275127395,1.5789489534708923,67.59258359875784,64.67371224605806,-0.4583851179256442,-0.971639012970499,-2.211216730137977,-4.793070068073046,31.239479142657032,0.42000007629394176,0.71470404969903,0.8315003395080574,-0.2883922257852056,1.9513929048013203,0.27155405686142586,1.3914466221546888,-1.1800003051757812,100.0,31.85313433640671,0.5599462826466309,10,-0.5600004196166992,-1.0700006484985352,-3.2375001907348633,-4.675000190734863,-0.9400005340576172,1,-0.07487581928677345,1.380984386779091,27.790000915527344,-1.749980131923943,27.60000038146973,-1.0298572046733232,27.71999931335449,-0.07487581928677345
1335,2012-10-17,28.29999923706055,28.29999923706055,27.96999931335449,28.149999618530273,95060.0,0.00425830129826954,3.400010172551798,0.49999682109775034,65.93672339981217,64.13116589541553,-0.5587599153097109,-0.993733181122014,-2.274829421948642,-4.847504968854864,31.358694169505476,0.3299999237060618,0.7210370688078314,0.8569993019104025,-0.24831993812815867,1.9623185419489637,0.3043396818911219,1.4096589219296831,-1.2763992309570362,100.0,29.56907919774838,0.5526596200192812,10,-0.649999618530277,-1.159999847412113,-2.9199991226196325,-4.629999160766605,-0.5900001525878942,2,-0.07314486751340377,1.7999898275127395,28.18000030517578,1.380984386779091,27.790000915527344,-1.749980131923943,27.60000038146973,-0.07314486751340377
1336,2012-10-18,28.57999992370605,28.75,28.29999923706055,28.70000076293945,131244.0,0.009894017462686922,3.090928794985227,-0.8000076294139149,67.28970379963229,63.55826532695766,-0.784915016195928,-1.1557843556154133,-2.5075676032764598,-5.045117712170093,32.379963410155945,0.4500007629394496,0.6646629353357838,1.024499988555906,-0.061690399417585695,2.110690376529398,0.4814047945691584,1.5675951825426537,-1.5053439483642563,85.83333598242663,13.649720305668652,0.543095193986746,10,-0.7049999237060511,-1.215000152587887,-3.1899995803832972,-4.904999732971188,-0.600000381469723,3,-0.08047583076278375,3.400010172551798,28.29999923706055,1.7999898275127395,28.18000030517578,1.380984386779091,27.790000915527344,-0.08047583076278375
1337,2012-10-19,27.399999618530273,28.559999465942386,27.18000030517578,28.559999465942386,312826.0,-0.04128762450405088,1.3793092108508336,9.66659779066998,47.131142254899,61.57283874901817,0.33289703832073414,0.09442702486313692,-1.298522497994849,-3.7884353389168623,32.38131860814815,1.3999996185302699,0.6047156012060064,-0.1970003128051765,-1.1835007768077581,0.7895001511974051,-0.6902505448064673,0.2962499191961143,-0.2248230017089874,14.012697841901419,-52.6093391034586,0.49325023200129137,10,0.47500038146972656,-0.034999847412109375,-1.8124995231628418,-3.6449995040893555,0.4400005340576172,4,-0.048540143876739106,3.090928794985227,28.57999992370605,3.400010172551798,28.29999923706055,1.7999898275127395,28.18000030517578,-0.048540143876739106
1338,2012-10-22,26.71999931335449,27.459999084472656,26.51000022888184,27.420000076293945,383961.0,-0.024817529731493426,1.435898313705535,0.6034490129469539,38.37428361790306,58.36137392396932,0.9952833242625836,0.7971847827751724,-0.5987144728601521,-3.0346093229359603,31.71471034556389,0.9499988555908168,0.5271066975294971,-0.865500545501714,-1.8884474919791394,0.1574464009757115,-1.3769740187404267,-0.35402707226300123,2.0300006866455114,9.374960086170994,-51.092587895396115,0.5114734732387126,10,0.9100008010864293,0.6450004577636754,-1.0224990844726527,-2.9649991989135707,1.3299999237060618,0,-0.014595785915814674,1.3793092108508336,27.399999618530273,3.090928794985227,28.57999992370605,3.400010172551798,28.29999923706055,-0.014595785915814674
1339,2012-10-23,26.53000068664551,26.90999984741211,26.31999969482422,26.85000038146973,204758.0,-0.0071107272302217694,1.6818272456933234,0.4571419229322978,38.08631736778724,55.89000709332327,1.114346687953038,0.995704028391291,-0.3855494721012249,-2.769862954290506,30.568900165327385,0.5900001525878906,0.4029405045490613,-1.0284992218017557,-2.1339170089506396,0.07691856534712826,-1.5812081153761994,-0.47579032822731193,2.175199317932126,8.642015039010523,-46.47241326000564,0.5527088935744421,10,1.004999160766598,0.8349990844726527,-0.7525005340576207,-2.7750005722045934,1.6700000762939382,1,-0.0049001532133648995,1.435898313705535,26.71999931335449,1.3793092108508336,27.399999618530273,3.090928794985227,28.57999992370605,-0.0049001532133648995
1340,2012-10-24,26.8799991607666,26.989999771118164,26.31999969482422,26.65999984741211,88160.0,0.0131925542805309,2.045451195776095,-0.6874985098824595,42.576026974490276,53.65477232275915,0.7963608264716484,0.6988635202501854,-0.7078369188757279,-3.0389664915149126,29.88491864406751,0.6700000762939453,0.3424089844015157,-0.6895007133483873,-1.7611346079930463,0.38213318129627183,-1.2253176606707186,-0.15368376602605593,1.7297928314208981,23.045242617855294,-28.22469060297295,0.5358169473223297,10,0.6550006866455078,0.4850006103515625,-0.9574990272521973,-3.1249990463256836,1.4500007629394496,2,0.013392880267534046,1.6818272456933234,26.53000068664551,1.435898313705535,26.71999931335449,1.3793092108508336,27.399999618530273,0.013392880267534046
1341,2012-10-25,26.75,27.20000076293945,26.75,26.979999542236328,188574.0,-0.004836278453324683,-2.9130579005854433,-1.0454557276991234,38.2624640564998,51.504909158464585,0.8652902090974877,0.8537318774404596,-0.5417170258697759,-2.83471327493454,28.853218650731943,0.4500007629394496,0.2415210631242708,-0.807499885559082,-1.9113473101334968,0.29634753901533273,-1.3594235978462876,-0.25557617327187643,1.7682003002929676,19.19644415682832,-25.574121150328608,0.5519237122872066,10,0.7849998474121094,0.6149997711181641,-0.809999942779541,-2.994999885559082,1.6700000762939453,3,0.03588781624196846,2.045451195776095,26.8799991607666,1.6818272456933234,26.53000068664551,1.435898313705535,26.71999931335449,0.03588781624196846
1342,2012-10-26,26.709999084472656,26.979999542236328,26.309999465942386,26.709999084472656,97633.0,-0.001495361328125,1.4814775569024579,-0.0,41.98781462569896,49.69300663283118,0.8557602521603229,0.9096552793044168,-0.46950636367257914,-2.7245675528733813,27.805341194557315,0.6700000762939418,0.20179599330707987,-0.8280007362365716,-1.9786639464199425,0.32266247394679937,-1.4033323413282588,-0.2526691311448843,1.7202731916015601,34.782587062200946,-12.51281785802918,0.5753316050916863,10,0.8200006484985352,0.7900009155273438,-0.6874990463256836,-2.9549989700317383,1.25,4,0.04754775369879982,-2.9130579005854433,26.75,2.045451195776095,26.8799991607666,1.6818272456933234,26.53000068664551,0.04754775369879982
1343,2012-10-29,26.729999542236328,26.90999984741211,26.26000022888184,26.68000030517578,400802.0,0.0007488003912099472,2.1707310265260946,100.0,39.4067738392443,46.56124999288523,0.7482752529901084,0.8588685927091397,-0.4483410922236786,-2.6719980575238296,26.301946730599667,0.6499996185302699,0.10351647414707443,-0.7605002403259284,-1.9637150481570629,0.442714567505206,-1.3621076442414974,-0.15889283641035945,1.5730563652299772,49.99989854534313,2.035081714139281,0.6016074039155676,10,0.7750005722045898,0.7750005722045898,-0.7074995040893555,-2.97499942779541,1.6300010681152308,0,0.041526398404819975,1.4814775569024579,26.709999084472656,-2.9130579005854433,26.75,2.045451195776095,26.8799991607666,0.041526398404819975
1344,2012-10-30,26.0,26.940000534057614,25.79999923706055,26.649999618530273,438807.0,-0.027310121763483353,-1.1714286752297456,-13.000190737773709,37.72819527549787,43.42696909018364,1.2700847572163951,1.5128532965858668,0.3016503396041159,-1.8675078964009337,24.664770579629263,1.1400012969970632,0.02016865660042555,-1.3929997444152846,-2.7461264318012937,-0.03987305702927557,-2.069563088108289,-0.7164364007222801,2.1396114531795476,14.285753211153981,-36.05068897065056,0.6765633436930046,10,1.2749996185302734,1.2749996185302734,0.022500038146972656,-2.244999885559082,2.360000610351559,1,0.07884612450232886,2.1707310265260946,26.729999542236328,1.4814775569024579,26.709999084472656,-2.9130579005854433,26.75,0.07884612450232886
1345,2012-10-31,25.88999938964844,26.29999923706055,25.88999938964844,26.1200008392334,165609.0,-0.004230792705829156,-2.565193594666202,0.3538485916422814,29.801311397826424,39.261592156649655,1.1200624465266706,1.5519963765620304,0.44496145331127934,-1.6896062755519985,23.166011570390673,0.4099998474121094,-0.09375937945028312,-1.407500362396238,-2.901909431392191,0.08690870659971495,-2.154704896894213,-0.6602958278982634,2.015650841919207,6.428575321115448,-41.15691576462623,0.747204534497976,10,1.2899999618530273,1.3850002288818324,0.28250026702880504,-1.9849996566772496,2.2800006866455043,2,0.08922369361718152,-1.1714286752297456,26.0,2.1707310265260946,26.729999542236328,1.4814775569024579,26.709999084472656,0.08922369361718152
1346,2012-11-01,27.1299991607666,27.20000076293945,25.84000015258789,25.93000030517578,142734.0,0.04789493241988829,1.0298485368238763,-5.217353446059772,45.84069547698247,39.1182091813256,-0.3880587202324186,0.28070861584377127,-0.7347040604917368,-2.8593936616704134,21.513866839163512,1.360000610351559,-0.26897679151706555,-0.13850059509277202,-1.621673471722822,1.344672281537278,-0.880087033407797,0.603085843222253,0.5650859713503351,94.99989100876857,45.55297387781957,0.7415864383150245,11,-0.5,0.14500045776367188,-0.9574995040893555,-3.22499942779541,0.9800014495849574,3,0.044231507558422756,-2.565193594666202,25.88999938964844,-1.1714286752297456,26.0,2.1707310265260946,26.729999542236328,0.044231507558422756
1347,2012-11-02,27.10000038146973,27.1299991607666,26.53000068664551,27.04999923706055,99416.0,-0.0011057419913323985,9.909191794836866,0.041667660078360313,43.71583750211494,39.711715168460245,-0.45269585173399207,0.2511246339675388,-0.6421861042719179,-2.760719844745765,19.600511892258776,0.5999984741210902,-0.4558334418341943,-0.1224993705749462,-1.5640173710139322,1.3190186298640398,-0.8432583707944374,0.598259629644545,0.4055761611415676,92.8571233944234,43.34660175783682,0.7207590002194924,11,-0.6000003814697301,0.17499923706054332,-0.927500724792484,-3.1950006484985387,1.1499996185302699,4,0.048708475138133034,1.0298485368238763,27.1299991607666,-2.565193594666202,25.88999938964844,-1.1714286752297456,26.0,0.048708475138133034
1348,2012-11-05,26.90999984741211,27.38999938964844,26.88999938964844,26.96999931335449,198369.0,-0.007011089718933716,-8.999961853173573,-1.1999618539003676,37.99620837632978,39.701703058298314,-0.2602807232350486,0.41598527774221594,-0.40412513542371187,-2.5046873054266925,18.154373324321966,0.5,-0.6974656153089,-0.2829998970031724,-1.7247548207225556,1.1587550267162108,-1.0038773588628622,0.4378775648565174,-1.110000610351559,69.81135244200559,25.584980867392787,0.720877461859691,11,-0.31500053405761363,0.36499977111816406,-0.7375001907348633,-3.005000114440918,1.5300006866455043,0,0.03901892393215767,9.909191794836866,27.10000038146973,1.0298485368238763,27.1299991607666,-2.565193594666202,25.88999938964844,0.03901892393215767
1349,2012-11-06,26.8700008392334,27.020000457763672,26.81999969482422,26.90999984741211,85530.0,-0.0014863994204948883,-1.8571272870941813,0.666656070191094,36.27639949493663,39.00174444945901,-0.18660419354014834,0.4092334803984379,-0.2994206218211133,-2.3959831232330515,16.24165938824527,0.20000076293945312,-0.756877874783477,-0.27999897003173757,-1.7055257688168304,1.1455278287533552,-0.992762369424284,0.43276442936080883,-1.0382015991210913,66.45168991172032,28.070767944427317,0.7127633993925471,11,-0.2750015258789027,0.404998779296875,-0.5875005722045898,-2.855000495910648,1.929998397827152,1,0.05545216689917565,-8.999961853173573,26.90999984741211,9.909191794836866,27.10000038146973,1.0298485368238763,27.1299991607666,0.05545216689917565
1350,2012-11-07,26.3799991607666,27.11000061035156,26.32999992370605,27.020000457763672,137854.0,-0.018236012771214227,-1.1081106159449037,16.000429164083734,29.704783153390267,38.05089101578018,0.2514571854042842,0.8789285289345585,0.2673680727572396,-1.8371927070354133,15.296283083817197,0.7800006866455078,-0.7215897223438432,-0.7285006523132331,-2.1944264563345612,0.737425151708095,-1.461463554323899,0.004462249697432696,-0.5170359176635735,34.838662837200864,2.3585257605416245,0.7329629020106649,11,0.21500015258789418,0.8950004577636719,0.04250049591064453,-2.22499942779541,2.65000152587891,2,0.07505691859648334,-1.8571272870941813,26.8700008392334,-8.999961853173573,26.90999984741211,9.909191794836866,27.10000038146973,0.07505691859648334
1351,2012-11-08,25.82999992370605,26.3700008392334,25.56999969482422,26.25,446407.0,-0.02084909986951522,1.4242394467547705,0.6562487892831121,33.61168428941059,37.1202098673037,0.7344674889905072,1.3492505633098126,0.8986954953059616,-1.223299660341997,14.639275920933342,0.8099994659423828,-0.682451719824634,-1.1839999198913596,-2.7256656726203836,0.3576658328376645,-1.9548327962558716,-0.4131670435268475,1.55999946594239,14.285729257055921,-19.682324428937676,0.770832876364512,11,0.649999618530277,1.3299999237060582,0.6599998474121129,-1.6750001907348597,3.8700008392333984,3,0.0905923406697462,-1.1081106159449037,26.3799991607666,-1.8571272870941813,26.8700008392334,-8.999961853173573,26.90999984741211,0.0905923406697462
1352,2012-11-09,25.79999923706055,25.8700008392334,24.959999084472656,25.8700008392334,230989.0,-0.0011614667725169392,24.999455055720553,0.16667045108785986,38.88888121034707,37.062666241870666,0.6948843637261,1.3043606678680923,0.9968454787554784,-1.147931869525113,14.017402990909522,0.9100017547607422,-0.6995428228049256,-1.1240005493164027,-2.7304273641150836,0.4824262654822782,-1.9272139567157431,-0.32078714191706226,1.553600158691406,34.56790317263475,-2.407284162285791,0.8032134073993404,11,0.37499999999999645,1.0550003051757777,0.7525005340576136,-1.644999504089359,4.3100013732910085,4,0.08953493959692804,1.4242394467547705,25.82999992370605,-1.1081106159449037,26.3799991607666,-1.8571272870941813,26.8700008392334,0.08953493959692804
1353,2012-11-12,25.940000534057614,26.170000076293945,25.61000061035156,25.81999969482422,613520.0,0.005426407020817203,-1.0740759055507338,-1.7142584670717782,42.787284467280685,37.62478726317987,0.48169202448228887,1.0737050796595433,0.9106169513164168,-1.2390559643062673,13.242984165366313,0.5599994659423864,-0.6796511246043302,-0.8914992332458525,-2.5010140526540106,0.7180155861623057,-1.6962566429499297,-0.08674182354177518,1.3178548492431723,45.581430421745445,4.814821833754955,0.8047574097040786,11,0.23499870300293324,0.9149990081787145,0.6849994659423864,-1.7350006103515625,4.1599998474121165,0,0.0890516352499493,24.999455055720553,25.79999923706055,1.4242394467547705,25.82999992370605,-1.1081106159449037,26.3799991607666,0.0890516352499493
1354,2012-11-13,26.06999969482422,26.25,25.790000915527344,25.96999931335449,370002.0,0.005011532694300547,-1.0000082928710334,0.8333306842565908,39.53489289032251,38.70629631790165,0.405286768596131,0.8195433308402755,0.8186342345475524,-1.3233965856745797,11.884646581718046,0.45999908447265625,-0.6858282617405571,-0.6560000419616685,-2.166934142162347,0.8549340582390101,-1.4114670920620078,0.09946700813867082,1.095941436523443,51.62789872429525,8.26358740469702,0.7554670501003384,11,0.10499954223632812,0.7849998474121094,0.6725001335144043,-1.7049999237060547,4.590000152587891,1,0.09090912416481234,-1.0740759055507338,25.940000534057614,24.999455055720553,25.79999923706055,1.4242394467547705,25.82999992370605,0.09090912416481234
1355,2012-11-14,26.229999542236328,26.25,25.88999938964844,26.020000457763672,757922.0,0.0061373168118554755,1.8800048828124716,2.0999828339277133,43.333330072909575,38.427700161893554,0.3336776352665858,0.5233450789003911,0.6918790914761281,-1.4289990636224594,10.304249561320916,0.36000061035155895,-0.6792687562201571,-0.3925002098083503,-1.7221757255290555,0.9371753059123549,-1.0573379676687047,0.27233754805200405,0.8477039072363333,90.07084235715533,41.84634427971305,0.6648377578603532,11,-0.05500030517578125,0.625,0.7100005149841309,-1.5499992370605469,4.840000152587891,2,0.0979794029613279,-1.0000082928710334,26.06999969482422,-1.0740759055507338,25.940000534057614,24.999455055720553,25.79999923706055,0.0979794029613279
1356,2012-11-15,26.28000068664551,26.899999618530273,26.28000068664551,26.63999938964844,248836.0,0.0019062579215325393,-2.4444509200341007,-1.7142870118074478,44.50130172827176,38.51497396479988,0.16810216321027482,0.3079896708312262,0.6628491735395592,-1.4186503487949196,7.774136887524719,0.6700000762939453,-0.6021568317708912,-0.22749910354614045,-1.1920469391971231,0.7370487321048422,-0.7097730213716318,0.2547748142793509,0.7129945882271507,68.04130096871673,17.368117971690666,0.48227391782549156,11,-0.10500144958496449,0.5749988555908168,0.8049993515014613,-1.2750005722045934,4.539999008178707,3,0.10464231081232223,1.8800048828124716,26.229999542236328,-1.0000082928710334,26.06999969482422,-1.0740759055507338,25.940000534057614,0.10464231081232223
1357,2012-11-16,26.06999969482422,26.5,26.03000068664551,26.3799991607666,97094.0,-0.007990905111658009,-1.4102684488265096,0.8611127300085302,41.95122586623817,38.954420352567475,0.2420910692217113,0.4355736235046628,0.8876226405336851,-1.1607236459691492,7.460174059769684,0.46999931335448863,-0.47661336719763625,-0.3710000991821296,-1.2566256472957136,0.5146254489314543,-0.8138128732389234,0.07181267487466414,0.8416757324324422,35.65887117402591,-14.475733926455078,0.4428127740567922,11,-0.034999847412109375,0.7849998474121094,1.195000171661377,-0.9299993515014648,4.54000091552734,4,0.13924054893011406,-2.4444509200341007,26.28000068664551,1.8800048828124716,26.229999542236328,-1.0000082928710334,26.06999969482422,0.13924054893011406
1358,2012-11-19,26.32999992370605,26.32999992370605,26.040000915527344,26.229999542236328,44050.0,0.009973158109911617,4.79995803849049,-0.32258243144299253,54.54544976872756,40.98431482743313,-0.12162434977444647,0.1526858130323916,0.6305688878566542,-1.3814977147778826,8.040130557009606,0.2899990081787074,-0.5211857068600629,-0.09149990081787607,-0.96839096021057,0.7853911585748179,-0.5299454305142248,0.3469456288784727,0.5699996948242223,48.648616139624636,-5.771921710122157,0.4384455296963474,11,-0.29500007629394176,0.524999618530277,0.9524998664855993,-1.0749998092651332,3.9500007629394602,0,0.14356250275725246,-1.4102684488265096,26.06999969482422,-2.4444509200341007,26.28000068664551,1.8800048828124716,26.229999542236328,0.14356250275725246
1359,2012-11-20,26.399999618530273,26.63999938964844,26.1200008392334,26.31999969482422,200676.0,0.0026585527925200303,-1.16667130260634,0.7999961853173146,57.10306317889481,44.028568163600305,-0.29648330976912973,0.0763625445549323,0.5524617639015972,-1.414819090062263,8.228086546469775,0.5199985504150426,-0.5548180980822046,-0.015000152587891336,-0.8904308707092312,0.8604305655334485,-0.4527155116485595,0.4227152064727768,0.42239997863769574,50.49506072354576,-9.583207487036205,0.4377153590606697,11,-0.4700002670288086,0.4549999237060547,0.9650001525878906,-1.0349998474121094,4.059999465942383,1,0.1401515460758722,4.79995803849049,26.32999992370605,-1.4102684488265096,26.06999969482422,-2.4444509200341007,26.28000068664551,0.1401515460758722
1360,2012-11-21,27.239999771118164,27.34000015258789,26.31999969482422,26.31999969482422,151917.0,0.03181818805778658,-1.2173921156019032,11.500011920940324,51.72414617813069,46.04106392901365,-1.1193779357814506,-0.7750200948969734,-0.2689659799612443,-2.221985267556491,8.741612108659691,1.0200004577636719,-0.5217139598229181,0.8069999694824226,-0.12186130521432048,1.7358612441791657,0.34256933213405105,1.2714306068307941,-2.280000686645508,92.36637998185832,35.18919741262653,0.4644306373483707,11,-1.0900001525878906,-0.38500022888183594,0.125,-1.7899999618530273,3.340000152587887,2,0.12555066464868614,-1.16667130260634,26.399999618530273,4.79995803849049,26.32999992370605,-1.4102684488265096,26.06999969482422,0.12555066464868614
1361,2012-11-22,27.709999084472656,27.729999542236328,27.239999771118164,27.32999992370605,135012.0,0.017254013116873024,1.333331819564852,0.41304253179778344,58.402179104618725,48.209208139488275,-1.446801242179724,-1.232607512938479,-0.7180947196683718,-2.652092458558002,9.515525697460465,0.48999977111816406,-0.4640842740764235,1.2289993286132805,0.14491556298765573,2.3130830942389053,0.6869574458004664,1.7710412114260947,-2.702399978637697,98.82350169249256,44.25278655825377,0.5420418828128131,11,-1.039999008178711,-0.8549995422363281,-0.3149995803833008,-1.6849994659423828,2.8600006103515625,3,0.12125589034156059,-1.2173921156019032,27.239999771118164,-1.16667130260634,26.399999618530273,4.79995803849049,26.32999992370605,0.12125589034156059
1362,2012-11-23,27.979999542236328,27.989999771118164,27.3799991607666,27.71999931335449,111183.0,0.00974379165226913,3.3571365317674946,0.6842126397261472,64.42046979348211,50.61289539795509,-1.5366431216455716,-1.4783817279731863,-0.9588211929913797,-2.8818224827366805,10.040370755037497,0.6100006103515625,-0.3101798487885006,1.435499763488771,0.16260060589544523,2.7083989210820967,0.7990501846921063,2.0719493422854356,-2.8635044189453147,99.48716744868007,44.90920111753132,0.6364495787966636,11,-1.0899991989135742,-1.2200002670288086,-0.3599996566772461,-1.7299995422363281,2.3299999237060582,4,0.10150107930848451,1.333331819564852,27.709999084472656,-1.2173921156019032,27.239999771118164,-1.16667130260634,26.399999618530273,0.10150107930848451
1363,2012-11-26,27.84000015258789,28.04999923706055,27.729999542236328,27.979999542236328,76821.0,-0.005003552249423948,1.285722070844654,-0.5384587169423688,62.72963882056871,53.190089390204676,-1.2279139698191486,-1.3185635202209838,-0.7947619605855536,-2.6971677528392064,10.547657836253132,0.3199996948242223,-0.14578661595419362,1.2400003433227553,-0.1576367038525568,2.6376373904980674,0.5411818197350975,1.9388188669104132,-2.5510947504272465,89.11920938851127,34.55428226679753,0.6988185235876564,11,-0.8700008392333949,-1.335000991821289,-0.2200002670288086,-1.5900001525878906,2.3400001525878906,0,0.09949714233410956,3.3571365317674946,27.979999542236328,1.333331819564852,27.709999084472656,-1.2173921156019032,27.239999771118164,0.09949714233410956
1364,2012-11-27,28.04999923706055,28.399999618530273,27.81999969482422,27.989999771118164,152460.0,0.007543070521611961,-1.9000023841880647,-0.4285694822888537,73.65438741431119,56.55909576147152,-1.2600179914979606,-1.4409874106327507,-0.9729292568872019,-2.8593999669759107,10.604149089136012,0.5799999237060547,-0.00014601626809707113,1.3474994659423878,-0.16114042169195741,2.856139353576733,0.5931795221252152,2.1018194097595604,-2.5402063281079137,83.17305796597783,25.034194484812602,0.7543199438171717,11,-0.8349990844726598,-1.3699998855590856,-0.5524992942810094,-1.7999992370605504,2.390001296997063,1,0.0795009451065729,1.285722070844654,27.84000015258789,3.3571365317674946,27.979999542236328,1.333331819564852,27.709999084472656,0.0795009451065729
1365,2012-11-28,28.20000076293945,28.20000076293945,27.770000457763672,28.040000915527344,77368.0,0.0053476481268746046,4.375008940705437,2.666687859617674,87.85940233622571,61.37666249568863,-1.230598043837471,-1.4852032705400582,-1.0883772746533715,-2.958361391469701,10.633362434924633,0.4300003051757777,0.13251346120240015,1.3820009231567347,-0.21579492761645724,2.9797967739299267,0.5831029977701405,2.180898848543329,-2.401187183029048,82.75871707767813,18.284852366646888,0.7988979253865952,11,-0.985000610351559,-1.5200014114379847,-0.7500009536743129,-1.9500007629394496,0.3099994659423899,2,0.08014178228332902,-1.9000023841880647,28.04999923706055,1.285722070844654,27.84000015258789,3.3571365317674946,27.979999542236328,0.08014178228332902
1366,2012-11-29,28.32999992370605,28.45000076293945,28.09000015258789,28.20000076293945,149407.0,0.004609899193245726,-1.0571441027569546,0.8124955296473966,89.16407974012819,66.62253514834308,-1.161352768102514,-1.6028719554110396,-1.1790208759878062,-3.0347689722036257,11.753823558894123,0.36000061035155895,0.28684702486649627,1.4520000457763622,-0.2796447819427357,3.18364487349546,0.5861776319168115,2.317822459635913,-2.271067739933663,88.78498508883415,19.68021788837801,0.8658224138595493,11,-1.0849990844726527,-1.6249999999999964,-0.8800001144409144,-2.079999923706051,-0.4699993133544922,3,0.07942110857957463,4.375008940705437,28.20000076293945,-1.9000023841880647,28.04999923706055,1.285722070844654,27.84000015258789,0.07942110857957463
1367,2012-11-30,28.420000076293945,28.979999542236328,28.25,28.29999923706055,201100.0,0.00317684972927168,-5.636380187787728,0.9230893378522842,88.99369975216459,70.45011847983608,-0.9867128235425042,-1.6747772907144771,-1.2355453268115966,-3.0555800230559598,13.122175728568063,0.7299995422363281,0.42833457431842703,1.4760002136230455,-0.3869166290534203,3.338917056299511,0.5445417922848144,2.4074586349612765,-2.0741396630215085,55.200042724609375,-16.182961900311426,0.9314584213382325,11,-0.869999885559082,-1.4500007629394531,-0.9700002670288086,-2.1700000762939453,-0.75,4,0.07565093640952014,-1.0571441027569546,28.32999992370605,4.375008940705437,28.20000076293945,-1.9000023841880647,28.04999923706055,0.07565093640952014
1368,2012-12-03,27.959999084472656,28.63999938964844,27.79999923706055,28.420000076293945,197716.0,-0.016185819513948263,-1.1538446490359535,-3.8333147897958697,76.92305184289972,72.65233944250329,-0.30305001923101216,-1.1932586687796665,-0.758974132939553,-2.5406571032251044,13.924779655946665,0.8400001525878906,0.5635997942491286,0.9634992599487298,-0.9537715262267348,2.8807700461241943,0.00486386686099749,1.922134653036462,-1.2453591931452763,15.702377724673228,-55.776179187109506,0.9586353930877329,12,-0.3099994659423828,-0.9899997711181641,-0.44499921798706055,-1.7099990844726562,-0.4199981689453125,0,0.08404865731110789,-5.636380187787728,28.420000076293945,-1.0571441027569546,28.32999992370605,4.375008940705437,28.20000076293945,0.08404865731110789
1369,2012-12-04,28.36000061035156,28.399999618530273,28.03000068664551,28.170000076293945,85117.0,0.01430620668728988,1.740747543392388,-0.41304374867832694,78.39998535157733,75.61632157288625,-0.44229979972552513,-1.5556696752771266,-1.1412842785165118,-2.8815757627949985,14.881971136030936,0.4400005340576172,0.7549669900410763,1.2890007972717257,-0.721120013682846,3.2991216082262973,0.2839403917944381,2.2940612027490133,-1.3282103678969257,48.76038008285121,-19.525063703711496,1.0050604054772867,12,-0.25000095367431285,-1.3900012969970668,-0.855000495910641,-2.110000610351559,0.2799987792968821,1,0.06417488207528144,-1.1538446490359535,27.959999084472656,-5.636380187787728,28.420000076293945,-1.0571441027569546,28.32999992370605,0.06417488207528144
1370,2012-12-05,28.36000061035156,28.68000030517578,28.229999542236328,28.399999618530273,113069.0,0.0,-1.9999936421954772,-0.21052050394019228,78.10808679151705,77.80586687143051,-0.2980648649907707,-1.475370244928424,-1.1100105975455605,-2.8190189839151465,16.159148280883713,0.4500007629394531,0.8832273121392831,1.1900007247924762,-0.8712101008277635,3.251211550412716,0.15939531198235812,2.2206061376025943,-1.0554610659274886,47.45773122555154,-19.996947942746644,1.0306054128101196,12,-0.1800012588500941,-1.3900012969970668,-1.0850009918212855,-2.110000610351559,0.13999938964844105,2,0.07334273197959118,1.740747543392388,28.36000061035156,-1.1538446490359535,27.959999084472656,-5.636380187787728,28.420000076293945,0.07334273197959118
1371,2012-12-06,28.170000076293945,28.68000030517578,28.09000015258789,28.5,121288.0,-0.006699595556012183,-1.4081650129816543,8.250202660816587,78.53259672402709,79.3738809748244,-0.040176110454090974,-1.1605776545476374,-0.9009379212716766,-2.5714022081907792,16.443649972184517,0.5900001525878906,1.0064184852155549,0.8830001831054695,-1.1228556268645384,2.8888559930754774,-0.11992772187953449,1.8859280880904734,-0.6308961321761579,31.355995215465477,-38.463297578726035,1.0029279049850035,12,0.1849994659423828,-1.2000007629394531,-0.9425005912780762,-1.9200000762939453,0.13999938964844105,3,0.012069582948777358,-1.9999936421954772,28.36000061035156,1.740747543392388,28.36000061035156,-1.1538446490359535,27.959999084472656,0.012069582948777358
1372,2012-12-07,28.11000061035156,28.420000076293945,27.84000015258789,28.420000076293945,95676.0,-0.002129906488458899,2.7419414381433467,0.9393925382192403,75.57471185619474,80.80111131211619,0.044927940134829925,-0.9682901164364281,-0.8257164768896388,-2.4449282186105457,15.932472990542056,0.5799999237060547,1.1026171380428273,0.7075006484985309,-1.2015237472128106,2.6165250442098724,-0.24701154935713987,1.6620128463542017,-0.36917128249717734,35.22738602521965,-35.73027571974898,0.9545121978556705,12,0.26499938964844105,-1.1400012969970668,-1.1575012207031214,-1.860000610351559,0.03999900817871449,4,-0.00889363196626669,-1.4081650129816543,28.170000076293945,-1.9999936421954772,28.36000061035156,1.740747543392388,28.36000061035156,-0.00889363196626669
1373,2012-12-10,28.25,28.28000068664551,27.09000015258789,27.979999542236328,304915.0,0.004980412188140937,6.212084431497531,-0.8709707190716633,76.05633500123307,81.06799437732974,-0.03441604714050328,-0.9764183214331368,-0.9672512305164673,-2.51137562436314,15.44863253909154,1.1900005340576207,1.1431545031778185,0.7320000648498528,-1.0815932884552524,2.545593418154958,-0.17479661180270156,1.6387967415024072,0.7299995422363281,72.95595824466362,-0.5657091113766484,0.9067966766525533,12,-0.21500015258789062,-1.2800006866455078,-1.3625001907348633,-2.0,0.31999969482421875,0,-0.020530970750656796,2.7419414381433467,28.11000061035156,-1.4081650129816543,28.170000076293945,-1.9999936421954772,28.36000061035156,-0.020530970750656796
1374,2012-12-11,28.440000534057614,28.53000068664551,28.0,28.20000076293945,108126.0,0.006725682621508522,1.5238123350937776,0.8888865341414827,70.68965744036575,79.16024494445641,-0.18246525586963003,-1.0327080411589975,-1.1653152150798505,-2.6068120257720224,15.176956226184016,0.5300006866455114,1.1428927596330603,0.8035005569457958,-0.9191570748287283,2.52615818872032,-0.05782825894146626,1.6648293728330579,0.5021990203857456,84.90567622100268,13.199007207519742,0.8613288158872621,12,-0.40500068664550426,-1.4700012207031214,-1.5050010681152308,-2.1900005340576136,0.21999931335449574,1,-0.03164555561285931,6.212084431497531,28.25,2.7419414381433467,28.11000061035156,-1.4081650129816543,28.170000076293945,-0.03164555561285931
1375,2012-12-12,28.79999923706055,28.82999992370605,28.3799991607666,28.420000076293945,112570.0,0.012658182005722107,1.0454555306541067,1.5833313465099608,69.53404650374227,76.9791301404135,-0.5010997381734263,-1.2546219103563097,-1.524524665732681,-2.8671174715450576,15.022153202938332,0.4500007629394496,1.1714926389869937,1.0349992752075217,-0.6282949441373269,2.69829349455237,0.20335216553509738,1.866646384879946,0.10515632934570007,98.27582237977988,28.760012242437327,0.8316471096724238,12,-0.764999389648441,-1.8299999237060582,-1.8649997711181676,-2.5499992370605504,0.06000137329100852,2,-0.005555550404536702,1.5238123350937776,28.440000534057614,6.212084431497531,28.25,2.7419414381433467,28.11000061035156,-0.005555550404536702
1376,2012-12-13,29.03000068664551,29.149999618530273,28.54999923706055,28.84000015258789,171753.0,0.00798616165548327,1.7907098468348819,0.500002509674801,69.09091665724557,74.76770979653361,-0.6943859796666274,-1.3365630950852356,-1.74814653553657,-2.9985888728088916,15.981886185826882,0.600000381469723,1.1504383630700872,1.1275007247924833,-0.47236639941776914,2.7273678490027358,0.3275671626873553,1.9274342868976113,-1.9400005340576207,94.17480762161914,27.27492533103873,0.7999335621051266,12,-0.9100008010864293,-1.9750013351440465,-2.0950012207031286,-2.7800006866455114,-0.610000610351566,3,-0.018256998763672927,1.0454555306541067,28.79999923706055,1.5238123350937776,28.440000534057614,6.212084431497531,28.25,-0.018256998763672927
1377,2012-12-14,29.70000076293945,29.75,29.059999465942386,29.059999465942386,252999.0,0.023079574937872938,-1.15624729917002,3.368418410881795,78.35364541719144,74.9266646381216,-1.3004833734791248,-1.813655923899244,-2.413843839323132,-3.574104211724631,16.900757291381186,0.7199993133544886,1.0932505400681123,1.616000747680662,0.06870518612267063,3.1632963092386532,0.8423529669016645,2.3896485284596594,-2.568800621032711,98.1203293259887,32.62525521835727,0.7736477807789958,12,-1.2800006866455043,-2.3450012207031214,-2.880001068115231,-3.4500007629394496,-1.0600013732910085,4,-0.04680138926903832,1.7907098468348819,29.03000068664551,1.0454555306541067,28.79999923706055,1.5238123350937776,28.440000534057614,-0.04680138926903832
1378,2012-12-17,30.11000061035156,30.51000022888184,29.70000076293945,29.70000076293945,541509.0,0.013804708312456393,-2.951218377543555,0.6406234633208732,79.5976923296158,75.05974319123696,-1.5348376043282244,-2.030028264483768,-2.7979242326026075,-3.8923434680464517,18.111937950631578,0.8099994659423899,1.028359193869747,1.8370005607604938,0.2685062297150722,3.4054948918059154,1.052753395237783,2.6212477262832046,-2.874048474121089,84.06376167111056,19.94540741342105,0.784247165522711,12,-1.3100004196166957,-2.0500001907348597,-3.5950012207031214,-3.860000610351559,-1.110000610351559,0,-0.06509468455963607,-1.15624729917002,29.70000076293945,1.7907098468348819,29.03000068664551,1.0454555306541067,28.79999923706055,-0.06509468455963607
1379,2012-12-18,30.10000038146973,30.170000076293945,29.8799991607666,30.149999618530273,194729.0,-0.00033212317101016797,5.444453863434069,-0.12194940406962354,78.44309051962671,75.0969658276936,-1.399203276744295,-1.8220374238426125,-2.769001057221228,-3.792263968632561,19.854674341432897,0.29000091552734375,0.9615595446546834,1.6420002937316944,0.13195477112612153,3.1520458163372673,0.886977532428908,2.397023055034481,-2.667605359680177,80.75119052522807,18.2062298786783,0.7550227613027871,12,-1.3000001907348668,-1.9499998092651403,-3.5850009918212926,-3.840000152587894,-1.2600002288818395,1,-0.05083058695199938,-2.951218377543555,30.11000061035156,-1.15624729917002,29.70000076293945,1.7907098468348819,29.03000068664551,-0.05083058695199938
1380,2012-12-19,30.65999984741211,30.709999084472656,30.040000915527344,30.10000038146973,249337.0,0.018604633184228447,1.0303038184660824,-11.20016021973064,80.90183636577979,75.36021467677723,-1.786508226859528,-2.2268539337667193,-3.286416450049664,-4.262963099498396,21.284890991901268,0.6699981689453125,0.9854383794085031,2.0309997558593764,0.33819229792100103,3.723807213797752,1.184596026890187,2.877403484828566,-3.042948513197018,97.68522034293424,36.870726258197124,0.846403728969188,12,-1.760000228881836,-2.3600006103515625,-4.145000457763672,-4.164999961853027,-1.9500007629394531,2,-0.0652315724055299,5.444453863434069,30.10000038146973,-2.951218377543555,30.11000061035156,-1.15624729917002,29.70000076293945,-0.0652315724055299
1381,2012-12-20,31.06999969482422,31.15999984741211,30.70000076293945,30.709999084472656,399097.0,0.013372467366359553,-1.4210653121046977,0.6428588458486217,82.39606703977321,76.11814303050816,-1.9465870458984469,-2.5004223002193555,-3.6646313460997533,-4.588195817757953,22.452019918663037,0.5,0.9839772195994954,2.272999572753907,0.3176548228077358,4.228344322700078,1.2953271977808214,3.2506719477269925,-3.205512540588522,95.7142792267065,32.77725791027648,0.9776723749730848,12,-1.9449996948242188,-2.47499942779541,-4.555000305175781,-4.354999542236328,-2.3899993896484375,3,-0.07112967834501815,1.0303038184660824,30.65999984741211,5.444453863434069,30.10000038146973,-2.951218377543555,30.11000061035156,-0.07112967834501815
1382,2012-12-21,30.81999969482422,31.209999084472656,30.45000076293945,31.059999465942386,576982.0,-0.008046347037513724,1.8148137682567287,-0.6666649006061218,86.85566782254597,77.31806889954294,-1.4212020673638648,-2.1362754020804537,-3.3812275636396514,-4.253223478063077,23.239963753038328,0.7599983215332067,0.9884144986580772,1.8809995651245117,-0.23076096074771968,3.992760090996743,0.8251193021883942,2.936879828060629,-2.6259612712708815,74.17219714175285,5.043013058130541,1.0558802629361164,12,-1.2150001525878906,-2.1999998092651367,-4.305000305175781,-3.9650001525878906,-2.7700004577636683,4,-0.07787150039892177,-1.4210653121046977,31.06999969482422,1.0303038184660824,30.65999984741211,5.444453863434069,30.10000038146973,-0.07787150039892177
1383,2012-12-27,30.61000061035156,30.899999618530273,30.20000076293945,30.31999969482422,147950.0,-0.0068137276622987075,-1.641511199401141,-1.208338300391769,80.48781622456485,78.40675320889841,-0.9400925565569587,-1.800423190060748,-3.1457014130089185,-3.981922585323211,23.854795138533447,0.6999988555908239,1.0110680516547141,1.5325004577636676,-0.6382901327985451,3.7032910483258803,0.44710516248256127,2.617895753044774,-2.054046907487905,54.88733018501256,-16.123621074700253,1.0853952952811063,12,-0.81500148773193,-1.985000610351559,-4.16500091552734,-3.755001068115231,-2.720001220703118,3,-0.06435809151983196,1.8148137682567287,30.81999969482422,-1.4210653121046977,31.06999969482422,1.0303038184660824,30.65999984741211,-0.06435809151983196
1384,2012-12-28,30.28000068664551,30.70000076293945,30.07999992370605,30.60000038146973,198760.0,-0.010780787883893361,1.3846165132231147,-1.103443739970022,73.88060657504133,78.88970432793163,-0.3594394591506642,-1.3647632726860621,-2.8060555078365716,-3.609161958144501,24.048579808283264,0.6200008392333984,1.062452109400649,1.0910004615783713,-1.086645784551191,3.2686467077079335,0.0021773385135901435,2.1798235846431524,-1.4055615379887776,20.512833052936646,-51.26834416474854,1.0888231230647807,12,-0.4000015258789098,-1.615000724792484,-3.8350009918212926,-3.4250011444091832,-2.40000152587891,4,-0.04227214853433059,-1.641511199401141,30.61000061035156,1.8148137682567287,30.81999969482422,-1.4210653121046977,31.06999969482422,-0.04227214853433059
1385,2013-01-02,30.459999084472656,30.709999084472656,30.399999618530273,30.540000915527344,317407.0,0.005944464786836301,-2.099982833927788,0.2500059604701619,78.55362912642889,79.94111682450755,-0.3120157574661562,-1.440628827278065,-2.9779859639443984,-3.7414060632794346,24.34307238021197,0.4299983978271449,1.1169381355168362,1.157998943328856,-1.0380318596832083,3.3540297463409203,0.05998354182282384,2.256014344834888,-1.305292743518013,33.628269290820455,-41.47913032961809,1.098015401506032,1,-0.3249998092651367,-1.6949996948242188,-4.06749963760376,-3.604999542236328,-2.789999008178711,2,-0.053184470800282435,1.3846165132231147,30.28000068664551,-1.641511199401141,30.61000061035156,1.8148137682567287,30.81999969482422,-0.053184470800282435
1386,2013-01-03,30.57999992370605,30.68000030517578,30.45000076293945,30.520000457763672,127839.0,0.003939620579127556,-1.3000085831179145,-0.7499761586877298,80.34398840406399,80.16226604527115,-0.2112415213148715,-1.4581843598178494,-3.097384737785056,-3.819176203465023,24.378256663520624,0.22999954223633168,1.2150634248159982,1.1654997825622537,-1.0513017368618307,3.382301301986338,0.05709902285021329,2.273900542274294,-1.1786584535292448,44.247820472786366,-34.42096997416599,1.1084007597120418,1,-0.12499999999999645,-1.4300003051757777,-4.07750034332275,-3.725000381469723,-2.7899990081787074,3,-0.06115110673312141,-2.099982833927788,30.459999084472656,1.3846165132231147,30.28000068664551,-1.641511199401141,30.61000061035156,-0.06115110673312141
1387,2013-01-04,30.56999969482422,30.68000030517578,30.15999984741211,30.479999542236328,131143.0,-0.00032701860388428816,2.354826801205931,1.5000158947135072,79.44163075460375,80.14492587026982,-0.07247536526326215,-1.3479636560258221,-3.0488454770245426,-3.7692891084819173,23.69195785032839,0.5200004577636719,1.3075598570423956,1.0479995727539055,-1.1742570593567656,3.2702562048645767,-0.06312874330143003,2.159127888809241,-0.9516193109319104,59.75609188771778,-18.82421804277015,1.1111283160553356,1,-0.025000572204589844,-1.4200000762939453,-3.807499885559082,-3.7150001525878906,-3.4499988555908203,4,-0.061825299591626526,-1.3000085831179145,30.57999992370605,-2.099982833927788,30.459999084472656,1.3846165132231147,30.28000068664551,-0.061825299591626526
1388,2013-01-07,30.309999465942386,30.53000068664551,30.040000915527344,30.489999771118164,285046.0,-0.008505077902432934,2.7691980398485114,-1.9999999999999605,73.31670467096107,79.57532744264032,0.24460052623109974,-0.9516731212939611,-2.7306110541026563,-3.471466983199253,23.685017384946658,0.529998779296875,1.3921098097977307,0.6704993247985875,-1.4502000233510195,2.7911986729481946,-0.389850349276216,1.730848998873391,-0.5006248379804354,40.29840123892649,-35.933458215805175,1.0603496740748026,1,0.31500053405761363,-1.159999847412113,-3.4849996566772496,-3.4549999237060582,-2.9699993133544957,0,-0.0745628594095249,2.354826801205931,30.56999969482422,-1.3000085831179145,30.57999992370605,-2.099982833927788,30.459999084472656,-0.0745628594095249
1389,2013-01-08,30.18000030517578,30.45000076293945,30.10000038146973,30.18000030517578,115229.0,-0.004288985914126409,-3.3750089407053485,-0.0,68.25398827737106,78.17001098837268,0.4326375263042159,-0.7149910298993021,-2.536562477235133,-3.3014631480882635,23.67770184819153,0.35000038146971946,1.3813779756127573,0.4495001792907729,-1.5948444527155985,2.4938448112971443,-0.5726721367124128,1.4716724952939586,-0.20255074243254612,20.895488396456308,-50.377256061977356,1.0221723160031864,1,0.44499969482421875,-1.0300006866455078,-3.4425010681152344,-3.325000762939453,-2.8000011444091797,1,-0.07587809451196759,2.7691980398485114,30.309999465942386,2.354826801205931,30.56999969482422,-1.3000085831179145,30.57999992370605,-0.07587809451196759
1390,2013-01-09,30.440000534057614,30.60000038146973,30.15999984741211,30.15999984741211,335342.0,0.008614984302609319,-2.142853250318484,100.0,68.50394686253472,76.62644207979062,0.1543836647991803,-0.8550098753474238,-2.739454727622288,-3.519540678623514,23.431329886129763,0.44000053405762074,1.3362439723888286,0.6055004119873004,-1.3552024991057472,2.566203323080348,-0.3748510435592216,1.5858518675338225,-0.3999996185302699,62.499999999999446,-5.633064773458202,0.9803514555465236,1,0.18499946594238637,-1.2900009155273402,-3.492500782012936,-3.5850009918212855,-3.2700004577636683,2,-0.08409991223314106,-3.3750089407053485,30.18000030517578,2.7691980398485114,30.309999465942386,2.354826801205931,30.56999969482422,-0.08409991223314106
1391,2013-01-10,28.51000022888184,30.04999923706055,28.35000038146973,30.03000068664551,1466480.0,-0.06340342547025923,1.1794891232051332,-5.4285597509554435,38.264289414511424,71.22740003445344,1.8808510448117808,1.1613093494768272,-0.7694048706274579,-1.5537844679157935,23.056380860371558,2.0900001525878835,1.2530874718203293,-1.341499900817869,-3.2465430754041975,0.5635432737684596,-2.2940214881110315,-0.38897831352470646,2.6999988555908168,6.866946465715622,-55.098783522394505,0.9525215872931637,1,1.1149997711181605,0.639999389648434,-1.5625004768371618,-1.6550006866455114,-1.0,3,-0.02946335130986555,-2.142853250318484,30.440000534057614,-3.3750089407053485,30.18000030517578,2.7691980398485114,30.309999465942386,-0.02946335130986555
1392,2013-01-11,27.86000061035156,28.65999984741211,27.65999984741211,28.520000457763672,947172.0,-0.022799004325219308,1.1276626828723901,0.4342102951621144,28.813549581029548,65.48581485183841,2.309709923509889,1.8884406139006096,-0.08479347127632764,-0.8735213748444188,23.36050154602465,1.0,1.0757596072809967,-1.9789995193481467,-3.934761579496751,-0.023237459199542343,-2.956880549422447,-1.0011184892738463,3.292798500061039,6.8027458030226935,-50.20447481326445,0.9778810300743019,1,1.3249988555908239,1.2899990081787145,-0.8850002288818324,-1.0050010681152308,-0.610000610351559,4,-0.0025125518051211104,1.1794891232051332,28.51000022888184,-2.142853250318484,30.440000534057614,-3.3750089407053485,30.18000030517578,-0.0025125518051211104
1393,2013-01-14,27.670000076293945,27.95000076293945,27.5,27.8799991607666,557939.0,-0.006819832372401913,1.571416115355723,0.318180504580526,27.868841068115515,60.37339646217998,2.27841370737503,2.1426140164051084,0.1376798675589299,-0.6500631821308716,24.922907596240773,0.4500007629394496,0.8250213839064671,-2.1400000572204583,-4.208897281628111,-0.07110283281280516,-3.174448669424283,-1.1055514450166335,3.3430870635986345,5.483872754020346,-46.51558852861683,1.0344486122038263,1,1.4349994659423828,1.4799995422363281,-0.4100003242492676,-0.7000007629394531,-0.30999946594238637,0,-0.019877095610554618,1.1276626828723901,27.86000061035156,1.1794891232051332,28.51000022888184,-2.142853250318484,30.440000534057614,-0.019877095610554618
1394,2013-01-15,27.540000915527344,27.8799991607666,27.420000076293945,27.670000076293945,255945.0,-0.004698198785983321,-1.4864758978694448,0.6190463215258856,19.169956153576948,53.77521057630755,2.2114251596850814,2.3207145796252675,0.3228444180317602,-0.49372883640911525,26.27013355194413,0.45999908447265625,0.554822645581428,-2.2249992370605476,-4.4524401702250955,0.002441696104000357,-3.33871970364282,-1.1112787704782754,3.2623009959716818,3.773610934504769,-40.69347105272832,1.1137204665822737,1,1.5099992752075195,1.6099987030029297,-0.23000144958496094,-0.5700016021728516,0.1999988555908203,1,-0.00726219158644581,1.571416115355723,27.670000076293945,1.1276626828723901,27.86000061035156,1.1794891232051332,28.51000022888184,-0.00726219158644581
1395,2013-01-16,28.63999938964844,28.63999938964844,27.479999542236328,27.60000038146973,493909.0,0.03994184595327677,1.2307710647600567,-8.000044016021832,28.869548545206143,48.055828369767795,0.9231937146394245,1.2734027388331377,-0.7045230061779328,-1.5537028046011692,26.937354201518993,1.159999847412113,0.3450923213478241,-1.1170007705688434,-3.3601288603055472,1.1261273191678605,-2.2385648154371935,0.004563274299506759,1.891718375034177,46.38782139378647,8.056039113100695,1.121564044868351,1,0.41000080108642223,0.5100002288818324,-1.099999904632572,-1.6700000762939489,-1.1299991607666016,2,-0.04399442233707762,-1.4864758978694448,27.540000915527344,1.571416115355723,27.670000076293945,1.1276626828723901,27.86000061035156,-0.04399442233707762
1396,2013-01-17,28.5,28.540000915527344,28.170000076293945,28.38999938964844,426747.0,-0.004888246949441011,2.8946956312239,0.10576991851578449,29.43261068210758,42.49927058393489,0.8237421772187403,1.4457861468995716,-0.5319968916308682,-1.368178803528,27.259199997033857,0.46999931335449574,0.16156730009679876,-1.2305001258850083,-3.5217966267153784,1.0607963749453617,-2.3761483763001934,-0.08485187546982331,1.7827803496115244,87.09678411732042,51.09686419204431,1.145648250415186,1,0.5100002288818359,0.6499996185302734,-0.9250006675720215,-1.5300006866455078,-0.75,3,-0.04666666398968611,1.2307710647600567,28.63999938964844,-1.4864758978694448,27.540000915527344,1.571416115355723,27.670000076293945,-0.04666666398968611
1397,2013-01-18,28.309999465942386,28.56999969482422,28.209999084472656,28.540000915527344,151208.0,-0.0066666854055302815,1.4827713212709563,-2.090910667221564,29.537345532678287,37.63489734634791,0.736946062420234,1.6087957156497161,-0.3100397265947876,-1.1326576264683403,26.93698329501345,0.3600006103515625,-0.07969815867930308,-1.3510005950927706,-3.72888001717779,1.0268788269922453,-2.5399403061352785,-0.16206088405026264,1.7437584618037327,72.95081070179533,37.714925455396184,1.1889397110425082,1,0.7000007629394496,0.8400001525878871,-0.6475000381469762,-1.3400001525878942,-0.4200000762939453,4,-0.0282585394614,2.8946956312239,28.5,1.2307710647600567,28.63999938964844,-1.4864758978694448,27.540000915527344,-0.0282585394614
1398,2013-01-21,28.149999618530273,28.45000076293945,27.82999992370605,28.31999969482422,207494.0,-0.005651707892280089,1.8837099957861596,0.739126108121119,30.458694854845362,33.43542029940061,0.6239425343503129,1.7016740578351488,-0.11315836168037308,-0.9343115964846476,26.05781971788856,0.6200008392333984,-0.3661000182362564,-1.413000392913819,-3.8730994813310957,1.0470986955034611,-2.643049937122459,-0.18295084870517897,1.6930576810996705,59.83606172934065,21.798533947153707,1.2300495442086399,1,0.8600006103515625,1.0,-0.47749996185302734,-1.1800003051757812,-0.22999954223632812,0,-0.031971567698986125,1.4827713212709563,28.309999465942386,2.8946956312239,28.5,1.2307710647600567,28.63999938964844,-0.031971567698986125
1399,2013-01-22,28.56999969482422,28.649999618530273,28.07999992370605,28.229999542236328,256729.0,0.014920073960408509,1.2799987792968892,-2.0,33.391916996458136,29.534083647614324,-0.05414735302256446,1.22392428139311,-0.4893465810251634,-1.3051503378724192,25.028248939774944,0.5699996948242223,-0.6555671846605762,-0.916500282287597,-3.401319490761015,1.568318926185821,-2.158909886524306,0.32590932194911204,1.0792130269388451,93.16240012911283,52.313018915537306,1.2424096042367088,1,0.16499996185302734,0.744999885559082,-1.067500114440918,-1.6000003814697266,-0.1900005340576172,1,-0.04235208601321283,1.8837099957861596,28.149999618530273,1.4827713212709563,28.309999465942386,2.8946956312239,28.5,-0.04235208601321283
1400,2013-01-23,28.65999984741211,28.739999771118164,28.459999084472656,28.61000061035156,219042.0,0.00315016288236758,1.6666848319709355,0.14705651359266828,33.038862411031104,28.95348064722762,-0.4729269368231357,1.0291728660884445,-0.5177891259967993,-1.33682349442768,23.448846794015665,0.2800006866455078,-0.917777089185595,-0.7265001296997085,-3.1731541881443306,1.7201539287449137,-1.9498271589220195,0.4968268995226026,0.8108758627134236,91.20879811864133,48.691243162553846,1.2233270292223106,1,-0.5799999237060547,0.6549997329711914,-1.1575002670288086,-1.6900005340576172,0.09000015258789062,2,-0.03210049131863546,1.2799987792968892,28.56999969482422,1.8837099957861596,28.149999618530273,1.4827713212709563,28.309999465942386,-0.03210049131863546
1401,2013-01-24,28.86000061035156,28.899999618530273,28.520000457763672,28.520000457763672,384027.0,0.006978393719618614,-1.2352881778096916,6.8001068131527225,35.38461939744718,29.68359951571847,-0.6906927669526901,0.6905185954634234,-0.6349082384532174,-1.472111631723319,21.363146702043945,0.37999916076660156,-1.1556053133295983,-0.41599941253662465,-2.739013646540858,1.9070148214676088,-1.5775065295387414,0.7455077044654921,0.44680504906744645,96.2617738703855,53.614583012645944,1.1615071170021165,1,-0.7000007629394496,0.45499897003174183,-1.3575010299682582,-1.8900012969970668,0.19999885559082742,3,-0.046777559006201064,1.6666848319709355,28.65999984741211,1.2799987792968892,28.56999969482422,1.8837099957861596,28.149999618530273,-0.046777559006201064
1402,2013-01-25,28.420000076293945,29.0,28.270000457763672,28.790000915527344,314114.0,-0.015246033428696237,-1.1791028630153755,-1.0882372740634476,34.32836009737281,30.401323852302614,-0.18204672006887535,0.9923779017511691,-0.11446289870286819,-0.9764853074127373,19.71709086217856,0.7299995422363281,-1.448235051606094,-0.7359999656677232,-2.9694149994465278,1.4974150681110814,-1.8527074825571255,0.3807075512216791,0.7358611364750551,50.42736018075809,7.173945609581985,1.116707516889402,1,-0.21000003814697266,0.8949995040893555,-0.8325004577636719,-1.3650007247924805,1.1499996185302734,4,-0.023574949841496107,-1.2352881778096916,28.86000061035156,1.6666848319709355,28.65999984741211,1.2799987792968892,28.56999969482422,-0.023574949841496107
1403,2013-01-28,28.63999938964844,28.63999938964844,28.29999923706055,28.45000076293945,203771.0,0.007741003264035928,2.578974842893435,-0.5135086371767372,37.418290977927754,32.42891661056382,-0.2793593677019146,0.6505793030606988,-0.2543157482604457,-1.147637065704025,18.40860144799425,0.3400001525878906,-1.4434602783846735,-0.41750059127807404,-2.5525105957954857,1.7175094132393376,-1.4850055935367799,0.6500044109806318,0.3769929322025547,60.86950211985251,14.177084869594452,1.0675050022587051,1,-0.399999618530277,0.6750001907348597,-0.7524995803833043,-1.284999847412113,0.7600002288818324,0,-0.02618715139606731,-1.1791028630153755,28.420000076293945,-1.2352881778096916,28.86000061035156,1.6666848319709355,28.65999984741211,-0.02618715139606731
1404,2013-01-29,29.0,29.149999618530273,28.459999084472656,28.71999931335449,490975.0,0.01256985398127064,1.3793124993834,1.4736984761177783,38.424431728104075,33.49057029755247,-0.4587188825809747,0.20002271308096198,-0.5325251124929942,-1.4653020948777602,16.970102862417242,0.6900005340576172,-1.3112111004460445,0.006500053405762429,-2.0494873442380026,2.0624874510495275,-1.0214936454161219,1.0344937522276467,-1.5799999237060547,82.95457254759164,36.681156504769845,1.0279936988218827,1,-0.5100002288818359,0.3149995803833008,-0.5699996948242188,-1.265000343322754,-0.3299999237060547,1,-0.0372413766795191,2.578974842893435,28.63999938964844,-1.1791028630153755,28.420000076293945,-1.2352881778096916,28.86000061035156,-0.0372413766795191
1405,2013-01-30,28.84000015258789,29.21999931335449,28.729999542236328,29.20000076293945,253128.0,-0.005517236117658975,1.4500128746769667,-1.2857133125795857,53.707865264857894,36.187820806746956,-0.2987859685737462,0.24499447106253314,-0.2960649353115343,-1.267139725765297,15.48007629592077,0.4899997711181605,-1.1462427719943022,-0.0724998474121108,-2.0094194033825836,1.864419708558362,-1.040959625397349,0.8959599305731274,-1.3854000854492199,60.000040154756654,8.380848941182144,0.968459777985237,1,-0.31500053405762074,0.47499942779541016,-0.36499977111816406,-1.1050004959106445,0.5599994659423828,2,-0.01595010365421279,1.3793124993834,29.0,2.578974842893435,28.63999938964844,-1.1791028630153755,28.420000076293945,-0.01595010365421279
1406,2013-01-31,28.709999084472656,28.989999771118164,28.36000061035156,28.940000534057614,161479.0,-0.004507665306082487,2.81817761465771,0.6388918323231432,60.81422911089417,39.66303009321538,-0.15183048361783236,0.24002270832689376,-0.09114964777874235,-1.10605085604276,14.015686914441982,0.6299991607666051,-0.9175410825848935,-0.10900087356567312,-1.880469366873882,1.6624676197425359,-0.9947351202197758,0.7767333730884296,-1.1847830474853538,46.315700710538586,-10.519208044761719,0.885734246654104,1,-0.18499946594238637,0.6050004959106445,-0.1099996566772461,-0.875,-1.1999988555908168,3,0.0013932747057794348,1.4500128746769667,28.84000015258789,1.3793124993834,29.0,2.578974842893435,28.63999938964844,0.0013932747057794348
1407,2013-02-01,28.68000030517578,28.88999938964844,28.40999984741211,28.79999923706055,213494.0,-0.001044889594339904,2.2000050862759037,0.521731198222054,63.39523365029736,43.32264551493227,-0.07132859156713423,0.1277155496078457,0.02172932682431039,-1.0468988230085152,13.006864944243787,0.4799995422363317,-0.8043793527009733,-0.044499683380127664,-1.6126493740632633,1.523650007303008,-0.8285745287216955,0.7395751619614401,-1.0869929371337896,41.30446050026427,-21.11613724339297,0.784074845341568,2,-0.030000686645511365,0.6349992752075195,0.17999982833862305,-0.6200008392333984,-2.14999961853027,4,0.013249621922006405,2.81817761465771,28.709999084472656,1.4500128746769667,28.84000015258789,1.3793124993834,29.0,0.013249621922006405
1408,2013-02-04,28.04999923706055,28.739999771118164,27.8700008392334,28.739999771118164,211751.0,-0.0219665642054242,1.5217340826351244,5.750055631496764,55.971876661112915,45.83152992211614,0.6068080210119255,0.6110507235209433,0.7206168660134651,-0.3986165059788078,12.419408744972593,0.8699989318847656,-0.698846498066505,-0.5615007400512653,-1.9657391752030797,0.8427376951005492,-1.2636199576271707,0.14061847752464018,-0.39191219120606036,13.333229724154988,-54.17162039548904,0.7021192175759063,2,0.4950008392333949,1.110000610351559,1.0625004768371547,0.03499984741210582,-1.1599998474121094,0,0.05418896610005586,2.2000050862759037,28.68000030517578,2.81817761465771,28.709999084472656,1.4500128746769667,28.84000015258789,0.05418896610005586
1409,2013-02-05,27.88999938964844,28.229999542236328,27.709999084472656,28.0,205244.0,-0.005704094537040572,-1.212762158301409,0.15942105103120705,38.73874493092306,46.46485020210413,0.7377927679642333,0.6226147541545579,0.946807617461662,-0.2269880645372666,11.87135151303421,0.5200004577636719,-0.5800065523833133,-0.6070005416870075,-1.8351460094139327,0.6211449260399178,-1.22107327555047,0.007072192176455161,1.3299999237060476,11.920548204756003,-55.8489909009956,0.614072733863462,2,0.5749998092651332,1.1750001907348597,1.3200001716613734,0.1949996948242152,-0.8199996948242223,1,0.05414127866357288,1.5217340826351244,28.04999923706055,2.2000050862759037,28.68000030517578,2.81817761465771,28.709999084472656,0.05414127866357288
1410,2013-02-06,27.8799991607666,28.10000038146973,27.670000076293945,27.86000061035156,202696.0,-0.0003585596665718338,-1.1500035762821148,-0.18180399500628036,40.312494970862275,47.01239193248359,0.699024161674366,0.454283856296108,0.9971674012577978,-0.19683673689914372,11.123293481850535,0.4300003051757848,-0.45433471940550163,-0.48900070190429545,-1.3403005605301566,0.36229915672156565,-0.9146506312172242,-0.06335077259136668,1.3098001480102504,15.909025229026385,-47.37443381591949,0.4256499293129305,2,0.5650005340576172,1.1850004196166992,1.392500400543213,0.2049999237060547,-1.0299987792968714,2,0.028335758224808494,-1.212762158301409,27.88999938964844,1.5217340826351244,28.04999923706055,2.2000050862759037,28.68000030517578,0.028335758224808494
1411,2013-02-07,27.670000076293945,28.309999465942386,27.54999923706055,27.78000068664551,148761.0,-0.007532248593757895,-3.342830050898716,-5.5004291845485564,40.06212504620277,47.64947692679803,0.8073739291422974,0.6304490323636287,1.2307661587478549,0.030540493727720275,11.26199653317211,0.7600002288818359,-0.3764111900926501,-0.6569997787475579,-1.5603058665715075,0.24630630907639173,-1.1086528226595327,-0.20534673483558308,1.4590072631835902,8.955285490202511,-50.9115926554054,0.4516530439119742,2,0.7149991989135742,1.380000114440918,1.7799992561340332,0.41499900817871094,-0.7800006866455043,3,0.0625225709239694,-1.1500035762821148,27.8799991607666,-1.212762158301409,27.88999938964844,1.5217340826351244,28.04999923706055,0.0625225709239694
1412,2013-02-08,27.790000915527344,28.020000457763672,27.5,27.76000022888184,90515.0,0.004336857206451938,1.1224518394245253,-0.2727320016645448,44.339646972805895,48.41851648178449,0.6577826176829475,0.5322224254924066,1.1275417334483748,-0.06881290773603155,10.711935370313938,0.5200004577636719,-0.29984719885811373,-0.5334989547729485,-1.4449297025603762,0.3779317930144792,-0.9892143286666624,-0.07778358087923465,1.2442659378051744,23.387174923898314,-34.97650135539494,0.4557153738937144,2,0.5699987411499023,1.2599992752075195,2.0124988555908203,0.2949981689453125,-0.9000015258789027,4,-0.010075591127061023,-3.342830050898716,27.670000076293945,-1.1500035762821148,27.8799991607666,-1.212762158301409,27.88999938964844,-0.010075591127061023
1413,2013-02-11,27.1200008392334,27.920000076293945,27.020000457763672,27.790000915527344,206997.0,-0.024109393818680713,-1.068962644503443,-22.33282471867516,28.863004077719637,47.356135631741765,1.2175330538131703,1.221533931788489,1.8113919468428463,0.6160724895017786,10.203572684365403,0.8999996185302734,-0.26967993884076336,-1.1759990692138658,-2.1970487372704817,-0.15494940115724987,-1.6865239032421755,-0.665474235185556,1.7915246658325188,7.751973515926353,-44.301015002251376,0.510524834028308,2,0.9999990463256836,1.6899995803833008,2.7274985313415527,0.9649982452392578,-0.4000015258789098,0,-0.021755167195067315,1.1224518394245253,27.790000915527344,-3.342830050898716,27.670000076293945,-1.1500035762821148,27.8799991607666,-0.021755167195067315
1414,2013-02-12,27.34000015258789,27.38999938964844,26.70000076293945,27.0,189208.0,0.00811206882546367,2.1363671830973523,-0.5074628565246974,31.460685595130016,44.884226779549785,0.8239466425681776,1.0390557372132605,1.6013148077389872,0.414783967301382,9.72494721114523,0.6899986267089915,-0.19246804094485626,-0.9459997177124038,-2.0015591909857697,0.1095597555609622,-1.4737794543490885,-0.418219981075719,1.3823728477478028,39.75154690837497,-7.044936284109845,0.5277797366366833,2,0.505000114440918,1.3100004196166992,2.547499656677246,0.7449989318847656,-0.15999984741210938,1,-0.016459427960056283,-1.068962644503443,27.1200008392334,1.1224518394245253,27.790000915527344,-3.342830050898716,27.670000076293945,-0.016459427960056283
1415,2013-02-13,27.3799991607666,27.56999969482422,27.040000915527344,27.440000534057614,200663.0,0.0014630215053208495,2.3124955296473786,-0.17647454812686184,28.235270358284296,41.26434247370425,0.6202980114916308,0.9484481201560477,1.5670716021635442,0.3940779733471125,10.173076782013812,0.529998779296875,-0.15393478920144332,-0.8430006980896003,-1.9583122339697,0.27231083779049925,-1.4006564660296519,-0.28534493014954876,1.0996891710815433,42.235959355671085,1.626421981033566,0.55765576794005,2,0.41500091552734375,1.2700014114379883,2.507500648498535,0.7049999237060547,-0.25,2,-0.011322113785400933,2.1363671830973523,27.34000015258789,-1.068962644503443,27.1200008392334,1.1224518394245253,27.790000915527344,-0.011322113785400933
1416,2013-02-14,27.170000076293945,27.36000061035156,27.0,27.36000061035156,174346.0,-0.0076697987914319254,2.789469457411137,3.166603089834193,30.283900283515194,37.58530543295067,0.6580795198373721,1.1106412328352917,1.7763140510237747,0.6236221747831294,10.663402351267862,0.37999916076660156,-0.1594687526127032,-0.9864997863769531,-2.1875741851286072,0.214574612374701,-1.5870369857527784,-0.38596258700112784,1.096125747285157,35.6060168193511,-3.6062428614192186,0.6005371993758266,2,0.5500001907348633,1.2049999237060547,2.7174997329711914,0.9149990081787109,-0.18000030517578125,3,-0.011777684723064064,2.3124955296473786,27.3799991607666,2.1363671830973523,27.34000015258789,-1.068962644503443,27.1200008392334,-0.011777684723064064
1417,2013-02-15,27.51000022888184,27.59000015258789,27.1299991607666,27.170000076293945,209325.0,0.012513807568390378,-1.1904705679330796,-1.7894694574110845,32.826755297531975,35.013625281441676,0.15048676769027125,0.7458755724947572,1.4365910762967609,0.3015105373082001,11.060281823492051,0.46000099182128906,-0.2642113463959852,-0.6064996719360316,-1.8389258916274933,0.6259265477554301,-1.2227127817817625,0.009713437909699252,0.5681905874205029,66.39343621556843,28.684679951163105,0.6162131098457302,2,-0.0050001144409215215,0.4499998092651296,1.8774995803832972,0.5749988555908168,-0.29000091552735086,4,-0.02253728949745626,2.789469457411137,27.170000076293945,2.3124955296473786,27.3799991607666,2.1363671830973523,27.34000015258789,-0.02253728949745626
1418,2013-02-18,27.25,27.559999465942386,27.13999938964844,27.3700008392334,134012.0,-0.009451116929067638,-1.4705737157731682,-0.35294348640733847,22.570521107004154,33.21715596767291,0.31857471674440774,0.9855211420047034,1.7086824481507534,0.572001466825192,11.032472305881033,0.4200000762939453,-0.4099201310765892,-0.8214999198913588,-2.113080202012707,0.4700803622299894,-1.4672900609520312,-0.1757097788306865,0.6628080098987965,61.79770946559927,28.58073158966873,0.6457901410606733,2,0.25500011444091797,0.7100000381469691,1.9174995422363281,0.8349990844726562,0.04999923706055043,0,-0.013211031572534226,-1.1904705679330796,27.51000022888184,2.789469457411137,27.170000076293945,2.3124955296473786,27.3799991607666,-0.013211031572534226
1419,2013-02-19,27.36000061035156,27.479999542236328,27.190000534057614,27.3799991607666,207506.0,0.004036719645928777,1.6363628482006167,0.1666534212827126,26.433123727421574,31.67500360729061,0.1402347482213564,0.8223867164572312,1.5994052730189132,0.4713216681646024,11.29797591947381,0.2899990081787145,-0.5743946951294774,-0.6509993553161664,-1.9575317342875955,0.6555330236552628,-1.3042655448018827,0.0022668341695499805,0.40727052991211465,61.01703682151687,29.899594723774054,0.6532661894857148,2,0.14499950408935902,0.5999994277954102,1.7674989700317418,0.7249984741210973,-0.2800006866455078,1,-0.023391859748531196,-1.4705737157731682,27.25,-1.1904705679330796,27.51000022888184,2.789469457411137,27.170000076293945,-0.023391859748531196
1420,2013-02-20,27.739999771118164,27.81999969482422,27.36000061035156,27.36000061035156,166517.0,0.013888857905318686,-1.4210531599315095,-19.00133524081702,35.69321484132145,31.189569140081574,-0.29246787713184474,0.38992095401832927,1.2245600865874025,0.10949415093188719,11.46431929632857,0.4599990844726598,-0.6618912559973822,-0.225000190734864,-1.4997177300642441,1.0497173485945162,-0.8623589603995541,0.4123585789298261,-1.0399990081787145,90.2439081122824,58.52707463139039,0.6373587696646907,2,-0.37999916076660156,0.22000026702880504,1.3600001335144043,0.3449993133544922,-0.44000053405761363,2,-0.020187435853025293,1.6363628482006167,27.36000061035156,-1.4705737157731682,27.25,-1.1904705679330796,27.51000022888184,-0.020187435853025293
1421,2013-02-21,27.51000022888184,27.82999992370605,27.399999618530273,27.82999992370605,171089.0,-0.00829125970202027,1.687504470352659,-0.8421063198630455,33.70472634846699,30.007911292932807,-0.097840021317392,0.5413515346541757,1.4632724743947918,0.3512432248383064,11.871831009732716,0.4300003051757777,-0.6696181054422503,-0.3874997138977001,-1.6043265941843856,0.8293271663889854,-0.9959131540410446,0.22091372624564443,-0.7875994873046928,54.285807706770775,22.79934522667535,0.608413440143343,2,-0.19999980926514027,0.4499998092651296,1.5899996757507289,0.5749988555908168,0.3400001525878906,3,-0.013813197562837054,-1.4210531599315095,27.739999771118164,1.6363628482006167,27.36000061035156,-1.4705737157731682,27.25,-0.013813197562837054
1422,2013-02-22,27.75,27.78000068664551,27.229999542236328,27.649999618530273,153655.0,0.008724091934619205,5.874938905908879,-0.3125014901175474,45.31250745058766,31.835633889918146,-0.38455019377105515,0.26201715386104496,1.2368882652069964,0.12275145981219637,12.07495138600525,0.5500011444091832,-0.6815956666423908,-0.11399993896484517,-1.3069155363921041,1.0789156584624138,-0.7104577376784746,0.4824578597487843,-0.9832952911376971,88.4058171324007,52.36666917790063,0.5964577987136299,2,-0.48499965667724965,0.2100000381469691,1.3299999237060547,0.33499908447265625,0.3400001525878906,4,-0.027387395635381506,1.687504470352659,27.51000022888184,-1.4210531599315095,27.739999771118164,1.6363628482006167,27.36000061035156,-0.027387395635381506
1423,2013-02-25,27.88999938964844,28.399999618530273,27.53000068664551,27.649999618530273,152409.0,0.005045023050394226,-2.625013411111194,2.3999885559518943,50.0,33.89555771268147,-0.4512976702347835,0.06635053144308856,1.107898676742881,-0.014069947613180034,12.045309205346339,0.8699989318847621,-0.6746288235392655,0.0634994506835973,-1.0725001815675093,1.1994990829347039,-0.504500365441956,0.6314992668091506,-1.0807628721923876,57.85118886233703,17.986194417113516,0.5679998161255525,2,-0.18999958038330433,0.07000064849852805,1.1900005340576136,0.1949996948242152,0.3000011444091726,0,-0.024022950554191347,5.874938905908879,27.75,1.687504470352659,27.51000022888184,-1.4210531599315095,27.739999771118164,-0.024022950554191347
1424,2013-02-26,27.920000076293945,28.229999542236328,27.03000068664551,27.309999465942386,227858.0,0.0010756789997148353,-1.0512833052936408,2.5416716337250826,50.62501490117541,36.38330710633604,-0.4362495692187345,-0.05134192117480296,1.083358177906149,-0.04499707346735704,12.888281886629233,1.1999988555908168,-0.6943986954826613,0.14750013351440572,-0.8475583859946099,1.1425586530234213,-0.3500291262401021,0.6450293932689135,-1.0153177727734395,64.96350974697668,21.156629818208614,0.49752925975450735,2,-0.2200002670288086,0.03999996185302379,1.1599998474121094,0.16499900817871094,0.3799991607666051,1,-0.02220633372275027,-2.625013411111194,27.88999938964844,5.874938905908879,27.75,1.687504470352659,27.51000022888184,-0.02220633372275027
1425,2013-02-27,28.3799991607666,28.46999931335449,27.85000038146973,27.96999931335449,163611.0,0.016475611863025375,1.1016907509779212,0.6721302248793153,60.28985090601905,39.717301619947584,-0.8263843820152239,-0.5771614755945151,0.622671478254766,-0.5008620336346681,13.526167210935572,0.6199989318847585,-0.5819701372231698,0.6304992675781236,-0.27818288728777674,1.539181422444024,0.17615819014517342,1.0848403450110737,-1.3855978183455093,93.74998344313865,43.65362338969738,0.4543410774329496,2,-0.6299991607666016,-0.41999912261963246,0.6450004577636719,-0.2950000762939453,-0.22999954223632812,2,-0.045806880743594625,-1.0512833052936408,27.920000076293945,-2.625013411111194,27.88999938964844,5.874938905908879,27.75,-0.045806880743594625
1426,2013-02-28,28.75,28.85000038146973,27.95000076293945,28.38999938964844,235918.0,0.013037380203481552,2.214276469506323,0.8780505959303515,62.972971301080904,43.066881175897464,-1.0601821971380474,-0.9950274686220268,0.2488535202013864,-0.8630981954648789,13.991557681608022,0.8999996185302805,-0.47635731791036307,0.9985000610351555,0.08078525132390979,1.9162148707464013,0.5396426561795344,1.4573574658907766,-1.7199993133544886,94.50547262430237,39.33564933440439,0.458857404855622,2,-0.8099994659423793,-0.7899999618530309,-0.052500247955322266,-0.6650009155273438,-0.7999992370605504,3,-0.05043480914571996,1.1016907509779212,28.3799991607666,-1.0512833052936408,27.920000076293945,-2.625013411111194,27.88999938964844,-0.05043480914571996
1427,2013-03-01,29.059999465942386,29.489999771118164,28.670000076293945,28.75,311392.0,0.010782590119735147,-2.489365501288477,0.8611081676768717,79.04192745214493,49.34148188091311,-1.2596588726229783,-1.34400659438095,-0.08303895399942363,-1.1684013617255893,14.798572033634958,0.8199996948242188,-0.34692979395234147,1.2894995689392132,0.2797272803030424,2.299271857575384,0.7846134246211278,1.7943857132572987,-1.8479988098144524,82.52030629239212,20.470396477672303,0.5048861443180862,3,-0.7999992370605504,-0.9649991989135778,-0.3224997520446813,-0.9750003814697301,-0.8500003814697301,4,-0.04163795962524863,2.214276469506323,28.75,1.1016907509779212,28.3799991607666,-1.0512833052936408,27.920000076293945,-0.04163795962524863
1428,2013-03-04,29.56999969482422,29.79999923706055,28.899999618530273,29.0,329999.0,0.017549904964022423,-1.337659957097076,1.8387118606525394,80.71627037922113,55.37294262000195,-1.571185701707762,-1.8280168697162473,-0.6226748730574023,-1.662389062067973,15.041150313199282,0.899999618530277,-0.1911829836689023,1.7234997749328613,0.4348570840654524,3.0121424658002702,1.079178429499155,2.3678211203665676,-2.0846391448974586,91.69676308307561,25.71809518390414,0.6443213454337048,3,-1.1549997329711879,-1.3199996948242188,-0.807499885559082,-1.4850006103515625,-1.5,0,-0.05005071212413237,-2.489365501288477,29.059999465942386,2.214276469506323,28.75,1.1016907509779212,28.3799991607666,-0.05005071212413237
1429,2013-03-05,29.399999618530273,29.81999969482422,29.28000068664551,29.690000534057614,185383.0,-0.005749072642827979,-1.0377367996775633,-0.5087738084083941,76.86172020603433,59.94722099385893,-1.208463048213659,-1.6222654637864125,-0.48457453982175736,-1.4808748739295794,15.101604095004015,0.5399990081787074,-0.0592673868961775,1.4779996871948242,0.013664810144803141,2.9423345642448453,0.7458322486698137,2.2101671257198348,-1.590589652404784,78.68019174185524,9.297606976963493,0.73216743852501,3,-0.9749994277954102,-1.1399993896484375,-0.622499942779541,-1.3150005340576172,-0.8400001525878871,1,-0.04115643197865959,-1.337659957097076,29.56999969482422,-2.489365501288477,29.059999465942386,2.214276469506323,28.75,-0.04115643197865959
1430,2013-03-06,28.670000076293945,29.649999618530273,28.670000076293945,29.3700008392334,198664.0,-0.02482991672476831,-1.7999956403507338,2.413788113967039,67.52336948383922,63.704848008900285,-0.37176479986103317,-0.8749031816718151,0.18633167869909073,-0.735186313392127,14.734752912184012,0.9799995422363281,0.12596968360757899,0.7085000991821282,-0.7932076362410747,2.210207834605331,-0.04235376852947326,1.4593539668937296,-0.5388957535766608,38.50265906990703,-33.70032357545025,0.7508538677116022,3,-0.24499988555908203,-0.4099998474121094,0.2324995994567871,-0.26000022888183594,-0.75,2,-0.012905505345266244,-1.0377367996775633,29.399999618530273,-1.337659957097076,29.56999969482422,-2.489365501288477,29.059999465942386,-0.012905505345266244
1431,2013-03-07,29.399999618530273,29.489999771118164,28.670000076293945,28.670000076293945,240177.0,0.025462139528905414,-1.2465759151359967,-1.0428553522869086,70.23554743786205,66.474074674153,-0.9001325745133286,-1.548017808477809,-0.6087144478469071,-1.4532358970921635,14.733128357555339,0.8199996948242188,0.31932949611456607,1.3519996643066392,-0.2732299186895979,2.9772292473028763,0.5393848728085189,2.1646144558047595,-0.998672036275881,63.47824212057432,-9.068842383461401,0.8126147914981185,3,-0.9749994277954102,-1.1399993896484375,-0.48000001907348633,-0.8999996185302734,-1.600000381469723,3,-0.04251700735438613,-1.7999956403507338,28.670000076293945,-1.0377367996775633,29.399999618530273,-1.337659957097076,29.56999969482422,-0.04251700735438613
1432,2013-03-08,27.51000022888184,29.54999923706055,27.31999969482422,29.479999542236328,995112.0,-0.06428569435957421,1.1137449412292153,-2.6986308886159907,52.063494754637695,66.70335186911274,1.064149342609607,0.33721844332882966,1.2009947600712856,0.4397605559749387,14.838505555357596,2.2299995422363317,0.4184478931928801,-0.5239996910095179,-2.163349585850227,1.1153502038311913,-1.3436746384298708,0.2956752564108349,2.3099994659423793,7.600021362304829,-63.56772182481171,0.8196749474203543,3,0.9149999618530238,0.7499999999999964,1.4099993705749476,1.0399990081787074,-0.3400001525878942,4,0.015994203213261615,-1.2465759151359967,29.399999618530273,-1.7999956403507338,28.670000076293945,-1.0377367996775633,29.399999618530273,0.015994203213261615
1433,2013-03-11,26.53000068664551,27.489999771118164,25.95000076293945,27.0,707363.0,-0.035623392732925474,1.124138239476365,0.23857841480877476,44.21199193539596,65.99079376180391,2.0461163981903994,1.3394232397678358,2.094430964573913,1.4140551720953916,14.752494083637341,1.55999946594239,0.5296962254817963,-1.4744992256164515,-3.201966963714195,0.25296851248129215,-2.3382330946653234,-0.6107653565675797,3.2399990081787067,14.987082268355817,-55.090851301536404,0.8637338690488716,3,1.3549995422363246,1.3549995422363246,2.4524989128112757,2.0899991989135707,0.10999870300292969,0,0.06332447622863469,1.1137449412292153,27.51000022888184,-1.2465759151359967,29.399999618530273,-1.7999956403507338,28.670000076293945,0.06332447622863469
1434,2013-03-12,26.88999938964844,26.90999984741211,26.40999984741211,26.75,312394.0,0.01356949467340729,4.555546136565931,-0.29787147697990146,44.05593789989323,64.18702565001216,1.7038222600375512,0.9949970578016796,1.6609059032175821,1.0441598220794752,14.271712177101815,0.5,0.5824006623339564,-1.0920004844665492,-2.8669794574638523,0.6829784885307539,-1.9794899709652007,-0.20451099796789762,2.7272003479003857,25.40537614730939,-40.381693402540556,0.8874894864986524,3,0.9950008392333949,0.9950008392333949,1.9625005722045863,1.730000495910641,0.5,1,0.043882496539960236,1.124138239476365,26.53000068664551,1.1137449412292153,27.51000022888184,-1.2465759151359967,29.399999618530273,0.043882496539960236
1435,2013-03-13,27.06999969482422,27.18000030517578,26.79999923706055,26.809999465942386,396242.0,0.006693949767996976,-1.714286687420429,1.8571525885557858,46.90140319139874,62.40129586004747,1.4734005272343431,0.8333055947763199,1.4021521305826141,0.8532930493770863,13.976811202780082,0.3800010681152308,0.6127625491058026,-0.8965002059936538,-2.698817350173826,0.9058169381865184,-1.7976587780837399,0.0046583660964323315,2.4005120837402316,31.11109462784437,-34.638280819062274,0.9011585720900865,3,0.8150005340576172,0.8150005340576172,1.6949996948242188,1.5550003051757812,0.7700004577636719,2,0.05504247461824141,4.555546136565931,26.88999938964844,1.124138239476365,26.53000068664551,1.1137449412292153,27.51000022888184,0.05504247461824141
1436,2013-03-14,26.85000038146973,27.190000534057614,26.40999984741211,27.190000534057614,305645.0,-0.008127052672133983,3.5882372740635113,-1.3076917433884658,43.64406699754336,58.468200253980626,1.5595445799360128,1.0836620504656445,1.5353492617508273,1.0565654787997154,13.734090355092517,0.7800006866455043,0.6342481298517484,-1.1004995346069286,-2.9379283952409274,0.7369293260270702,-2.019213964923928,-0.18178510428992922,2.479690956469721,25.00000000000015,-36.318560137850376,0.9187144303169991,3,1.0349998474121058,1.0349998474121058,1.9049992561340297,1.8149995803832972,1.639999389648434,3,0.03985101227643417,-1.714286687420429,27.06999969482422,4.555546136565931,26.88999938964844,1.124138239476365,26.53000068664551,0.03985101227643417
1437,2013-03-15,26.88999938964844,26.979999542236328,26.6299991607666,26.6299991607666,102136.0,0.0014897209538333733,-1.6923082566115248,-0.7647062123439324,42.83667183308884,54.25935597107704,1.3179575828575487,1.048594541461231,1.407545576985516,1.0187436047062555,13.94189340916198,0.35000038146972656,0.5782019074035958,-1.0295004844665492,-2.9184204891857277,0.8594195202526294,-1.9739604868261402,-0.08504048210695814,2.30450432529101,61.03891117570811,-0.688578020540028,0.9444600023595893,3,0.9950008392333949,0.9950008392333949,1.8275003433227504,1.8749999999999964,1.75,4,0.03384157188796455,3.5882372740635113,26.85000038146973,-1.714286687420429,27.06999969482422,4.555546136565931,26.88999938964844,0.03384157188796455
1438,2013-03-18,26.88999938964844,26.920000076293945,26.45000076293945,26.79999923706055,192662.0,0.0,5.266593764305314,0.34615412830575765,42.58991783026453,50.45137792932485,1.0033319259370543,1.0753764550928615,1.326312425040772,1.031800507490754,14.217150775187415,0.46999931335449574,0.4706502200367346,-1.0115004539489725,-2.9338482711650755,0.9108473632671306,-1.9726743625570222,-0.050326545340922735,2.1747242072110105,61.53834867769577,0.21109831745793173,0.9611739086080509,3,0.9100008010864222,0.9950008392333949,1.8150005340576136,2.2600002288818324,1.4899997711181605,0,0.010412818631498011,-1.6923082566115248,26.88999938964844,3.5882372740635113,26.85000038146973,-1.714286687420429,27.06999969482422,0.010412818631498011
1439,2013-03-19,26.71999931335449,26.95000076293945,26.63999938964844,26.690000534057614,76910.0,-0.006322055788494985,-3.769212711641012,0.3333192048488959,37.53753125934341,47.119618126603086,0.8417100817590359,1.2595485408419442,1.4156199847182656,1.2170352370044775,14.489113059578246,0.3100013732910085,0.2605921126000297,-1.1495004653930714,-3.130222947590404,0.8312220168042614,-2.139861706491736,-0.15913922429440674,2.2201353701481636,39.743486287886846,-16.760322087690277,0.9903612410986663,3,1.0300006866455114,1.1650009155273473,1.745000839233402,2.3950004577636754,1.3600006103515625,1,-0.002994009197674785,5.266593764305314,26.88999938964844,-1.6923082566115248,26.88999938964844,3.5882372740635113,26.85000038146973,-0.002994009197674785
1440,2013-03-20,27.18000030517578,27.18000030517578,26.75,26.95000076293945,89366.0,0.017215606423739205,2.739140530409832,7.666963377416192,38.370366058556485,43.57904241779136,0.16553326437496807,0.7962677555559097,0.8702261562401006,0.7695099692491638,15.342403564543408,0.4600009918212926,-0.015894633269056158,-0.6614995002746582,-2.6656242821617475,1.342625281612431,-1.663561891218201,0.3405628906688847,1.6405290215043422,98.71792050275754,45.078675300485614,1.002062390943544,3,0.5699996948242188,0.7049999237060547,1.067500114440918,1.7749996185302734,1.3500003814697301,2,0.007726235545062465,-3.769212711641012,26.71999931335449,5.266593764305314,26.88999938964844,-1.6923082566115248,26.88999938964844,0.007726235545062465
1441,2013-03-21,27.1299991607666,27.38999938964844,26.82999992370605,27.170000076293945,149828.0,-0.0018396300164742474,1.3333333333333284,-0.1739173701756396,35.13096347881692,41.69765005381127,-0.15681888232901642,0.8604565472044214,0.8947120285772812,0.8338984554573514,16.13651635774157,0.5599994659423899,-0.29237766329500303,-0.6925005912780762,-2.7169601204030513,1.331958937846899,-1.7047303558405638,0.3197291732844114,1.5757090233638955,72.34036077349171,21.430939366964047,1.0122297645624867,3,-0.40999889373779297,0.7550010681152344,1.092501163482666,1.8250007629394531,1.3500003814697266,3,0.02617032855821244,2.739140530409832,27.18000030517578,-3.769212711641012,26.71999931335449,5.266593764305314,26.88999938964844,0.02617032855821244
1442,2013-03-22,26.989999771118164,27.649999618530273,26.95000076293945,27.3799991607666,208869.0,-0.005160316770333462,-1.978734974473823,9.749761586877742,28.921559002705507,39.99871306129012,-0.10989528497894341,0.991430425814066,1.027997907793825,0.9882558609865342,16.52549995149623,0.6999988555908239,-0.5068772378162336,-0.7944999694824233,-2.852935390448117,1.2639354514832704,-1.8237176799652701,0.23471774100042353,1.605480116164692,44.999960263532415,-0.719149357479921,1.0292177104828466,3,0.039999961853027344,0.8950004577636719,1.0575003623962402,1.9650001525878906,1.5,4,0.055576139782155254,1.3333333333333284,27.1299991607666,2.739140530409832,27.18000030517578,-3.769212711641012,26.71999931335449,0.055576139782155254
1443,2013-03-25,27.21999931335449,27.38999938964844,26.739999771118164,27.38999938964844,135997.0,0.008521657806105143,6.647050903745978,0.43589831370556226,32.36244706178637,38.699436301500455,-0.2589576919822356,0.7469595212403668,0.7999442740851457,0.7737781858781254,17.719648550150534,0.649999618530277,-0.8178779340556659,-0.5310004234314007,-2.6039631324752115,1.54196228561241,-1.5674817779533043,0.5054809310905028,1.269661408954633,57.42572200683196,15.220147752585518,1.036481354521905,3,-0.18999958038329723,0.6650009155273473,0.5125007629394567,1.735000610351566,0.970001220703125,0,0.05216752799833024,-1.978734974473823,26.989999771118164,1.3333333333333284,27.1299991607666,2.739140530409832,27.18000030517578,0.05216752799833024
1444,2013-03-26,27.29999923706055,27.420000076293945,26.979999542236328,27.3799991607666,155330.0,0.002939012701106636,4.499946356408025,0.4705875753121474,37.613005296775725,37.667392090986795,-0.3069634884430563,0.6515335744655637,0.727050888115933,0.7215789172725238,18.61324050829667,0.4400005340576172,-0.9016849817443564,-0.4200004577636669,-2.5008504182682145,1.6608495027408807,-1.460425438015939,0.6204245224886051,1.0880750868737827,61.53841316951131,18.08517428217678,1.0404249802522736,3,-0.269999504089359,0.5850009918212855,0.4325008392333949,1.6550006866455043,0.8000011444091797,1,0.039560437871365206,6.647050903745978,27.21999931335449,-1.978734974473823,26.989999771118164,1.3333333333333284,27.1299991607666,0.039560437871365206
1445,2013-03-27,27.07999992370605,27.3700008392334,27.04999923706055,27.18000030517578,169991.0,-0.00805858313196739,-2.9999761584037,1.2500059604702618,26.892417866169396,35.80609774305635,-0.09543217807273763,0.8107122158054203,0.9162851853606178,0.9701382342992311,19.979711347500672,0.320001602172848,-0.8504797925235081,-0.5749998092651403,-2.65025244637987,1.5002528278495895,-1.6126261278225051,0.4626265092922246,1.2105514577884868,37.3626603954706,-3.4105915275057868,1.0376263185573642,3,-0.029999732971187854,0.8050003051757848,0.6525001525878942,1.8750000000000036,1.4200000762939489,2,0.036927621965190394,4.499946356408025,27.29999923706055,6.647050903745978,27.21999931335449,-1.978734974473823,26.989999771118164,0.036927621965190394
1446,2013-03-28,27.29999923706055,27.3700008392334,27.020000457763672,27.059999465942386,77041.0,0.008124051476156469,-1.1875175089854138,-2.3999885559517735,46.86565362627204,36.253762386743375,-0.27366514657272845,0.5022639979383641,0.6719562484291863,0.7604688959285149,21.15527207942742,0.35000038146972656,-0.8156308697919528,-0.2825004577636676,-2.2971088861645192,1.732107970637184,-1.2898046719640952,0.72480375643676,0.8969301196917847,61.53841316951131,15.884523596153898,1.0073042142004267,3,-0.24999904632568715,0.5850009918212855,0.36000108718871715,1.6550006866455043,1.0500011444091797,3,0.045054999412424745,-2.9999761584037,27.07999992370605,4.499946356408025,27.29999923706055,6.647050903745978,27.21999931335449,0.045054999412424745
1447,2013-04-02,27.85000038146973,27.979999542236328,27.03000068664551,27.32999992370605,167872.0,0.02014656262929626,1.435898313705535,2.166670640313471,72.60274867399978,39.58852136938062,-0.7522796570280619,-0.15076495382497157,0.10964013988634136,0.22457982324330672,21.106427072426335,0.9499988555908168,-0.8038888456370472,0.3280006408691456,-1.569028614153357,2.225029895891648,-0.6205139866421057,1.2765152683803969,0.25705183153008804,89.51619477724807,38.33149721675937,0.948514627511251,4,-0.5400009155273473,0.03499984741210582,-0.21500015258789418,1.1049995422363246,-0.12000083923340199,1,0.022621154475307437,-1.1875175089854138,27.29999923706055,-2.9999761584037,27.07999992370605,4.499946356408025,27.29999923706055,0.022621154475307437
1448,2013-04-03,28.09000015258789,28.229999542236328,27.79999923706055,27.95000076293945,191196.0,0.008617585918521131,1.0476294277928986,0.2692293584711912,71.42859089131768,43.35419466182221,-0.8986623542309111,-0.5347442476541175,-0.1349816224826874,0.003264746134000518,20.529180653500806,0.4300003051757777,-0.7370260739819088,0.6420003890991204,-1.0194967605393934,2.303497538737634,-0.18874818572013652,1.4727489639183773,-2.139999389648441,88.800048828125,32.93529398601914,0.8307485748192562,4,-0.6050004959106445,-0.2049999237060547,-0.4774999618530309,0.8649997711181641,0.7099990844726598,2,0.014239929382606986,1.435898313705535,27.85000038146973,-1.1875175089854138,27.29999923706055,-2.9999761584037,27.07999992370605,0.014239929382606986
1449,2013-04-04,28.190000534057614,28.3700008392334,27.709999084472656,28.28000068664551,165854.0,0.0035599993209864955,3.888893598383701,-0.6428610354223777,70.58825591856721,46.933960201823396,-0.8584942856675681,-0.7694950502512476,-0.2520772068019177,-0.0766410831707951,19.919659873207294,0.6600017547607422,-0.6574711492149632,0.8025007247924769,-0.6323862149635815,2.2373876645485353,0.08505725491444949,1.5199441946705043,-2.1943997955322274,86.66664782866053,26.52767248765442,0.7174434698780291,4,-0.6350002288818324,-0.3050003051757777,-0.36000061035155895,0.764999389648441,1.1599998474121165,3,0.0,1.0476294277928986,28.09000015258789,1.435898313705535,27.85000038146973,-1.1875175089854138,27.29999923706055,0.0
1450,2013-04-05,28.29999923706055,28.8700008392334,28.01000022888184,28.170000076293945,285799.0,0.0039020468577162237,-2.82223465534127,-1.4444326707073387,77.77776965794104,51.67249422172608,-0.886096121628384,-0.9577382955545168,-0.3811468019829398,-0.15787766338034004,20.61759860486284,0.860000610351559,-0.5653019147317266,0.9309994697570829,-0.4424924884657493,2.304491427979915,0.24425349064566504,1.6177454488685008,-2.2094224945068426,69.18910893845263,4.415049780012893,0.6867459791114168,4,-0.4949989318847692,-0.4149990081787145,-0.46999931335449574,0.6550006866455043,1.3400001525878906,4,-0.0070670975612221465,3.888893598383701,28.190000534057614,1.0476294277928986,28.09000015258789,1.435898313705535,27.85000038146973,-0.0070670975612221465
1451,2013-04-08,28.149999618530273,28.989999771118164,28.10000038146973,28.6299991607666,185397.0,-0.005300340020286787,-2.0689739086969072,-3.6923280073945905,73.16177476030128,56.58807375034783,-0.6439074080549467,-0.9551585860964877,-0.2588018936028007,0.02908575584583062,21.410592636668884,0.889999389648434,-0.41448567180443874,0.8434998512268059,-0.2195301902976361,1.906529892751248,0.3119848304645849,1.375014871989027,-1.8926574301757846,57.142829338928145,-7.768945393141514,0.5315150207622206,4,-0.2849998474121094,-0.2649993896484375,-0.2949995994567871,0.8050003051757812,1.5799999237060547,0,0.012433406259775959,-2.82223465534127,28.29999923706055,3.888893598383701,28.190000534057614,1.0476294277928986,28.09000015258789,0.012433406259775959
1452,2013-04-09,27.95000076293945,28.57999992370605,27.84000015258789,28.57999992370605,131832.0,-0.007104755179434208,1.3492087520170883,1.312499503294153,68.15071982859945,60.56454850221594,-0.327893142732151,-0.7594428714014114,-0.07516723005305082,0.2657397177747569,21.57850609249474,0.7399997711181605,-0.29844349121498226,0.6215009689331019,-0.47688609721575403,1.7198880350819579,0.07230743585867216,1.1706945020075317,-1.4740459679638676,18.750121071869476,-44.6638518867295,0.5491935330744286,4,0.03499889373779652,-0.06500053405761363,-4.768371546504113e-07,1.0049991607666051,1.7799987792968786,1,0.014311256086284807,-2.0689739086969072,28.149999618530273,-2.82223465534127,28.29999923706055,3.888893598383701,28.190000534057614,0.014311256086284807
1453,2013-04-10,28.209999084472656,28.38999938964844,27.739999771118164,27.790000915527344,98658.0,0.009302265274996113,-1.4999963320251026,-0.6666646483056363,74.75085624847503,64.6909763857381,-0.4835412887341093,-0.9350680521749197,-0.3559382551116741,0.042045088484265136,20.398972497926763,0.649999618530277,-0.14087270856158085,0.7974993705749505,-0.30072672468249095,1.8957254658323919,0.24838632294622798,1.346612418203673,-1.5329206914056677,39.06247904525331,-26.216030636794414,0.5491130476287213,4,-0.20499897003173828,-0.3249988555908203,-0.032498836517333984,0.7450008392333984,1.7900009155273438,2,-0.01701522714690651,1.3492087520170883,27.95000076293945,-2.0689739086969072,28.149999618530273,-2.82223465534127,28.29999923706055,-0.01701522714690651
1454,2013-04-11,28.06999969482422,28.489999771118164,27.670000076293945,28.479999542236328,371811.0,-0.004962757681388763,2.8139493621475844,-0.9761943687556767,66.54277148926619,69.09657123274884,-0.24901779725342266,-0.7400774759921376,-0.2503723335475243,0.21582692707447393,19.209830723867142,0.8199996948242188,0.07650017358818673,0.5984999656677239,-0.5082883935536593,1.705288324889107,0.045105786057032304,1.1518941452784155,-1.2078875915131349,30.303008409675463,-29.475569994562285,0.553394179610692,4,-0.06499958038330078,-0.1849994659423828,0.2625002861022949,0.8850002288818359,1.720001220703125,3,0.026006396514886232,-1.4999963320251026,28.209999084472656,1.3492087520170883,27.95000076293945,-2.0689739086969072,28.149999618530273,0.026006396514886232
1455,2013-04-12,28.559999465942386,28.559999465942386,27.8799991607666,28.13999938964844,242852.0,0.017456351138062765,2.2380961031058155,-1.0243908112282398,72.84350324006178,71.98299896761438,-0.5665842483340668,-1.1728598699552002,-0.7646636136617069,-0.23975284560236076,18.408765599132572,0.6800003051757848,0.27761578340843585,1.0139997482299847,-0.17642535726629305,2.2044248537262625,0.41878719548184407,1.6092123009781254,-1.5276563492067368,67.42421177354592,8.853141962663123,0.5952125527481389,4,-0.5499992370605504,-0.7599992752075231,-0.21749925613403676,0.3950004577636683,1.0400009155273438,4,0.02766109699929853,2.8139493621475844,28.06999969482422,-1.4999963320251026,28.209999084472656,1.3492087520170883,27.95000076293945,0.02766109699929853
1456,2013-04-15,27.920000076293945,28.81999969482422,27.86000061035156,28.65999984741211,316296.0,-0.022408942633617257,-1.2325593774049715,-1.7619038968942011,62.80994471306162,70.89490963862124,0.19066112624683385,-0.47283093469616233,-0.15270245595002763,0.43049604017170395,17.36233842130779,0.9599990844726598,0.41882567258742753,0.32050037384033203,-0.8338504713812291,1.4748512190618932,-0.2566750487704468,0.8976757964511108,-0.7310444272076957,21.739137645932953,-36.95618391719003,0.5771754226107804,4,0.4099998474121094,-0.1700000762939453,0.4225001335144043,1.0349998474121094,2.0,0,0.06160455976556012,2.2380961031058155,28.559999465942386,2.8139493621475844,28.06999969482422,-1.4999963320251026,28.209999084472656,0.06160455976556012
1457,2013-04-16,27.79999923706055,28.239999771118164,27.61000061035156,28.13999938964844,120203.0,-0.004298024316098936,1.3333262690911585,0.45945980777012835,58.238647601099125,69.42936038415252,0.3384109409263196,-0.2963538660152203,-0.06174525821376875,0.5837087924321196,16.09272208343861,0.6299991607666051,0.6445343815822184,0.1549995422363324,-0.9523826039696672,1.262381688442332,-0.3986915308666674,0.7086906153393322,-0.4669600582117468,15.702377724673768,-41.37091143487211,0.5536910731029996,4,0.5000009536743129,-0.04999923706055043,0.5425009727477992,1.1550006866455043,1.75,1,0.06942447331447643,-1.2325593774049715,27.920000076293945,2.2380961031058155,28.559999465942386,2.8139493621475844,28.06999969482422,0.06942447331447643
1458,2013-04-17,27.170000076293945,28.270000457763672,27.149999618530273,27.65999984741211,256959.0,-0.02266184093727397,-3.2264127856970632,1.441175150624376,48.40295634789525,66.9643270985223,0.9210414091245127,0.37492014849642885,0.5516007235200178,1.2394421634180617,14.445664552286141,1.1200008392333984,0.7183871088516902,-0.48899965286254954,-1.5627615045152794,0.5847621987901803,-1.0258805786889162,0.04788127296381717,1.8199996948242188,1.1976321467036561,-53.026014743438566,0.5368809258263654,4,0.8999996185302734,0.3000001907348633,1.1725001335144043,1.7849998474121094,2.0499992370605433,2,0.09422154798505145,1.3333262690911585,27.79999923706055,-1.2325593774049715,27.920000076293945,2.2380961031058155,28.559999465942386,0.09422154798505145
1459,2013-04-18,26.63999938964844,27.43000030517578,26.6200008392334,27.40999984741211,212681.0,-0.019506834197911327,-1.000004709516992,1.5714302396642992,44.977157516246336,63.319814638334016,1.3500216139107977,0.9471826905880611,1.0636042868285394,1.7912386953927175,13.039367949629025,0.8099994659423828,0.6441293036939086,-1.0150003433227504,-2.103978749513267,0.07397806286776643,-1.5594895464180105,-0.4705111402274902,2.3132003784179638,0.9090254917278995,-53.156946952732056,0.5444892030952584,4,1.1650009155273402,1.0600004196166957,1.2450008392333949,1.9400005340576136,2.9500007629394496,3,0.1261261519269088,-3.2264127856970632,27.170000076293945,1.3333262690911585,27.79999923706055,-1.2325593774049715,27.920000076293945,0.1261261519269088
1460,2013-04-19,27.38999938964844,28.239999771118164,26.82999992370605,26.979999542236328,478392.0,0.028153153798172736,-2.971835677673754,-0.5324670177507241,50.91649923939071,60.84811735823283,0.5111121952091366,0.22527175502500185,0.30427355391149646,1.0542046224971706,11.714692348320396,1.600000381469723,0.5724220971263563,-0.27550029754638317,-1.3491362348851474,0.7981356397923811,-0.8123182662157653,0.261317671122999,1.4698724212646432,34.99995231625954,-17.372254801681876,0.5368179686693813,4,0.33000087738036754,0.31000041961669567,0.4950008392333949,1.0350008010864222,2.600000381469723,4,0.0876232778152577,-1.000004709516992,26.63999938964844,-3.2264127856970632,27.170000076293945,1.3333262690911585,27.79999923706055,0.0876232778152577
1461,2013-04-22,27.84000015258789,28.149999618530273,27.61000061035156,27.8799991607666,118134.0,0.0164293819995307,-1.1600042724772193,-0.09755859284139143,49.896047422836546,58.81982042425918,0.013984205007439243,-0.17793293467956062,-0.1432513393472199,0.61241360286283,10.678121539230931,0.7600002288818324,0.5042136752195319,0.13900041580200195,-0.9066705223181515,1.1846713539221554,-0.38383505325807477,0.6618358848620787,0.9302768194580047,73.93936941883652,25.180620976633136,0.5228354690600766,4,-0.11999988555908203,-0.1400003433227539,0.04500007629394531,0.48999977111816406,2.20999908447266,0,0.06321839867943524,-2.971835677673754,27.38999938964844,-1.000004709516992,26.63999938964844,-3.2264127856970632,27.170000076293945,0.06321839867943524
1462,2013-04-23,28.489999771118164,28.489999771118164,27.229999542236328,27.59000015258789,246407.0,0.023347687319241972,1.8000016954217255,-22.500548376329217,53.831417274527986,56.495438316042836,-0.6161566138209231,-0.7481526084358237,-0.7870395663571372,-0.02982434681897317,10.02020082634527,1.260000228881836,0.41831757391930324,0.7140000343322761,-0.3321238115548333,1.7601238802193855,0.1909381113887214,1.2370619572758308,0.19426615561523164,100.0,53.980255442537754,0.5230619229435548,4,-0.7699995040893555,-0.7699995040893555,-0.6049995422363281,-0.15999984741210938,1.7800006866455078,1,0.050193061307969966,-1.1600042724772193,27.84000015258789,-2.971835677673754,27.38999938964844,-1.000004709516992,26.63999938964844,0.050193061307969966
1463,2013-04-24,28.63999938964844,28.739999771118164,28.20000076293945,28.20000076293945,256411.0,0.005264991917702355,-1.4545486071976392,0.4888875702275547,54.269443122408894,55.131735164169804,-0.7808621969317464,-0.8288082315484147,-0.9073573096608847,-0.16887586696593004,9.012527000999809,0.5399990081787145,0.3554187871552301,0.7929996490478537,-0.286456417476451,1.8724557155721584,0.2532716157857031,1.3327276823100043,-2.0199985504150426,95.28299849751252,52.157407097289585,0.5397280332621524,4,-0.9199991226196325,-0.9199991226196325,-0.7549991607666051,-0.32499885559082387,2.1200008392333984,2,0.03177373836610542,1.8000016954217255,28.489999771118164,-1.1600042724772193,27.84000015258789,-2.971835677673754,27.38999938964844,0.03177373836610542
1464,2013-04-25,28.3799991607666,28.790000915527344,28.270000457763672,28.790000915527344,188606.0,-0.009078220475654541,1.536576742541601,-0.9318250782448719,50.73800718528987,52.67556893586181,-0.527764195606121,-0.5098909371735729,-0.6271767754656707,0.09731863229593074,8.028738293814838,0.5200004577636719,0.3119352703414435,0.4789994239807136,-0.5932711121057004,1.5512699600671276,-0.05713584406249339,1.0151346920239206,-1.7175983428955064,79.08155370983991,37.63132840431548,0.5361352680432069,4,-0.659998893737793,-0.5749988555908203,-0.537498950958252,-0.06499862670898438,1.9900016784667969,3,0.02959831491993592,-1.4545486071976392,28.63999938964844,1.8000016954217255,28.489999771118164,-1.1600042724772193,27.84000015258789,0.02959831491993592
1465,2013-04-26,28.07999992370605,28.670000076293945,27.93000030517578,28.5,169458.0,-0.01057079795390825,-1.0555568801044803,1.0243860457110512,49.37163602693162,51.182423526291814,-0.3386230820031706,-0.13821954257571178,-0.3113566611272063,0.3994354475922144,7.057933088618079,0.7399997711181641,0.21185532811369967,0.12900018692016246,-0.8730377219116008,1.1310380957519257,-0.3720187674957174,0.6300191413360423,-1.332495101928707,54.487155974519574,14.401398713228595,0.5010189544158811,4,-0.37499904632568004,-0.2749996185302699,-0.26249980926513317,0.1950006484985387,2.399999618530277,4,0.053774937072099016,1.536576742541601,28.3799991607666,-1.4545486071976392,28.63999938964844,1.8000016954217255,28.489999771118164,0.053774937072099016
1466,2013-04-29,28.53000068664551,28.76000022888184,28.18000030517578,28.29999923706055,138677.0,0.016025668239391777,-1.4680883874763895,-0.5476223995349657,54.98281910823229,50.82066480486216,-0.7744358247804044,-0.5178999334457224,-0.7332113724739315,-0.047885222489188806,5.944481602329249,0.6800003051757884,0.16660675904649835,0.5175008773803746,-0.4671363929398247,1.502138147700574,0.025182242220274986,1.0098195125404743,-1.700796021118169,83.33333333333356,38.87373407061837,0.4923186351601002,4,-0.8249998092651403,-0.7250003814697301,-0.7125005722045934,-0.2550001144409215,1.3199996948242188,0,0.05117416927213947,-1.0555568801044803,28.07999992370605,1.536576742541601,28.3799991607666,-1.4545486071976392,28.63999938964844,0.05117416927213947
1467,2013-04-30,28.479999542236328,28.70000076293945,28.270000457763672,28.43000030517578,228196.0,-0.0017525812550220898,-1.3243326838019047,0.2173866171311999,52.406420930378026,51.265494202915804,-0.6904399223118212,-0.4408852622049011,-0.6660257816195099,0.0030954235732032487,5.863008428716035,0.4300003051757777,0.04513327307763504,0.4359997749328599,-0.5668886977623124,1.4388882476280322,-0.06544446141472449,0.9374440112804443,-1.5723630267089845,63.95335426979649,18.033990294644497,0.5014442363475861,4,-0.774998664855957,-0.6749992370605469,-1.1774992942810059,-0.20499897003173828,0.8400001525878906,1,0.055126394664995804,-1.4680883874763895,28.53000068664551,-1.0555568801044803,28.07999992370605,1.536576742541601,28.3799991607666,0.055126394664995804
1468,2013-05-02,28.489999771118164,28.729999542236328,28.239999771118164,28.59000015258789,181557.0,0.0003511316377307061,1.5789518594180567,-2.0000381475547417,53.83211647075161,52.24937853119416,-0.5515037148940252,-0.44204594863092694,-0.6499891875988055,0.0014876955307698836,6.19449816093757,0.48999977111816406,-0.0017891223842312343,0.4260000228881822,-0.5965128883027973,1.4485129340791616,-0.08525643270730754,0.9372564784836719,-1.5070686795908195,65.11617075637409,16.510042789472337,0.5112564555954894,5,-0.6799993515014648,-0.6849994659423828,-1.0324997901916504,-0.48999977111816406,1.2100009918212855,3,0.062478087081278,-1.3243326838019047,28.479999542236328,-1.4680883874763895,28.53000068664551,-1.0555568801044803,28.07999992370605,0.062478087081278
1469,2013-05-03,28.190000534057614,28.45000076293945,27.95000076293945,28.29999923706055,138490.0,-0.010529983835404488,1.4390139514977698,1.099982833927859,46.50284623960327,51.7589726423289,-0.00951545219351857,-0.14972309236971526,-0.3304485130929429,0.30183327097562085,6.642194025372676,0.5399990081787145,-0.025623650646775076,0.12600078582763174,-0.8965121253633477,1.1485136970186112,-0.38525566976785797,0.6372572414231215,-1.1347866495702696,31.325331660381046,-14.284913653478917,0.5112564555954894,5,-0.1800003051757777,-0.3850002288818324,-0.7325005531311,-0.3050003051757777,1.6399993896484375,4,0.0911670679721801,1.5789518594180567,28.489999771118164,-1.3243326838019047,28.479999542236328,-1.4680883874763895,28.53000068664551,0.0911670679721801
1470,2013-05-06,28.10000038146973,28.6299991607666,27.920000076293945,28.29999923706055,273097.0,-0.003192626849337965,-1.5357134342185161,1.8181928525600948,51.898736724013226,51.98149367579297,0.21432867215201057,-0.07955333982001278,-0.233800213550456,0.3916599315467728,6.26644006229467,0.7099990844726562,0.04386305246062605,0.04600057601929208,-0.9706896592800298,1.062690811318614,-0.46234454163036887,0.554345693668953,-0.9753950157407871,21.42860386646779,-26.077523501654674,0.508345117649661,5,-0.09000015258789418,-0.29500007629394887,-0.6425004005432164,-0.21500015258789418,1.1900005340576136,0,0.08078293334332476,1.4390139514977698,28.190000534057614,1.5789518594180567,28.489999771118164,-1.3243326838019047,28.479999542236328,0.08078293334332476
1471,2013-05-07,28.5,28.51000022888184,27.940000534057614,28.149999618530273,105223.0,0.014234861676160282,2.081072442998737,-1.7500119209971676,56.97211851700992,52.33046048051319,-0.09186506780039139,-0.47641332640301925,-0.6149518771272291,-0.0031551952727042476,5.706096635743382,0.5699996948242259,0.19466289314467744,0.4285001754760742,-0.6070221295724814,1.4640224805246298,-0.0892609770482018,0.9462613280003502,-1.3087788122791224,71.60497606393625,19.246574023591776,0.5177611525242776,5,-0.14499950408935547,-0.6949996948242188,-1.0324997901916504,-0.6149997711181641,0.9500007629394496,1,0.0694736681486432,-1.5357134342185161,28.10000038146973,1.4390139514977698,28.190000534057614,1.5789518594180567,28.489999771118164,0.0694736681486432
1472,2013-05-08,28.35000038146973,28.57999992370605,28.209999084472656,28.5,214846.0,-0.005263144509834006,1.3871063010293865,-0.42856987155382337,62.995595453957314,53.30003296179634,0.04043989488654276,-0.31084755558444144,-0.4551958019998388,0.1521673288839942,5.516092878354449,0.3700008392333949,0.2659813762833956,0.25850057601929066,-0.7825774243664476,1.299578576405029,-0.2620384241735785,0.7790395762121598,-1.094828004636593,53.086492430647084,-5.506148874227463,0.520539000192869,5,0.005000114440914416,-0.5450000762939489,-0.8825001716613805,-0.4650001525878942,1.0699996948242152,2,0.05291005219810985,2.081072442998737,28.5,-1.5357134342185161,28.10000038146973,1.4390139514977698,28.190000534057614,0.05291005219810985
1473,2013-05-09,27.729999542236328,28.29999923706055,27.61000061035156,28.170000076293945,233137.0,-0.021869517844474218,-1.0294125071876357,2.933344353597974,61.771057247634694,54.52592741316799,0.5786317141594708,0.28601316565578827,0.16304489763236774,0.7717044472235557,5.83489086564573,0.7399997711181712,0.3011490904612302,-0.3375002861022942,-1.3891532753842384,0.71415270317965,-0.8633267807432681,0.18832620853867965,-0.41343402385542305,11.76461788459807,-51.888780948069,0.5258264946409722,5,0.4550008773803711,0.07500076293945312,-0.13249969482421875,0.1550006866455078,2.0900001525878906,3,0.05733862887974861,1.3871063010293865,28.35000038146973,2.081072442998737,28.5,-1.5357134342185161,28.10000038146973,0.05733862887974861
1474,2013-05-10,28.79999923706055,29.0,27.70000076293945,27.75,532687.0,0.03858635818563494,-1.2608727381287965,-2.386359005925786,64.24242050595976,56.178236799726676,-0.4755330316920272,-0.7657532483317517,-0.8972848968888769,-0.2955754470388463,5.577285242583313,1.2999992370605504,0.28962339010768545,0.6959994316101117,-0.4055096494833528,1.7975085127035761,0.14524489106337768,1.2467539721568457,-1.4244963027937878,85.61144958559774,17.576241093956853,0.5507545405467325,5,-0.4949989318847692,-0.9899988174438512,-1.1149992942810094,-0.9149990081787145,1.260000228881836,4,0.03125005380974999,-1.0294125071876357,27.729999542236328,1.3871063010293865,28.35000038146973,2.081072442998737,28.5,0.03125005380974999
1475,2013-05-13,29.35000038146973,29.489999771118164,28.85000038146973,29.270000457763672,349599.0,0.019097262464556675,2.5555649745950646,0.07619045889025239,64.9504939276454,57.28575622410591,-0.9235618821433995,-1.321277496069115,-1.4458551214381465,-0.8453791019410382,5.453130738850656,0.6900005340576136,0.2768344235194924,1.2065005302429235,-0.014082366527375711,2.4270834270132227,0.5962090818577721,1.8167919786280748,-1.8770276232589715,92.5532206306227,24.221183946210715,0.61029144838515,5,-0.8000001907348668,-1.2950000762939489,-1.6300001144409215,-1.4650001525878942,1.289999008178711,0,0.016354328313377797,-1.2608727381287965,28.79999923706055,-1.0294125071876357,27.729999542236328,1.3871063010293865,28.35000038146973,0.016354328313377797
1476,2013-05-14,29.63999938964844,29.96999931335449,29.3799991607666,29.5,398612.0,0.00988071565279447,-2.1052552326456673,1.7499940395298048,62.26012246884901,58.38061195060269,-1.1617161207467461,-1.5555662044858813,-1.7429519513389735,-1.1371647529269637,5.140977678998579,0.6199989318847585,0.31569106870495744,1.4104995727539098,0.024988363684339987,2.7960107818234796,0.7177439682191249,2.1032551772886947,-2.0056644704050903,86.01694470059893,20.794672267427075,0.6927556045347848,5,-0.8499994277954173,-1.3449993133544957,-1.7949991226196325,-1.7549991607666051,2.210000991821289,1,-0.011808315834288874,2.5555649745950646,29.35000038146973,-1.2608727381287965,28.79999923706055,-1.0294125071876357,27.729999542236328,-0.011808315834288874
1477,2013-05-15,29.729999542236328,29.8799991607666,29.540000915527344,29.70000076293945,161613.0,0.0030364424575297644,1.0606078120845712,0.21427792915533328,61.7710572476347,59.26271648136747,-1.179828580582047,-1.5742758984083878,-1.8491441960445876,-1.2391443310382044,5.2894062165707005,0.3399982452392578,0.39528552554509844,1.4039997100830064,-0.11770846053154571,2.9257078806975585,0.6431456247757303,2.1648537953902824,-1.862098183581864,89.83051258406294,27.237102297809173,0.7608540853072757,5,-0.9399995803833043,-1.4349994659423828,-1.8549995422363281,-1.8449993133544922,1.7299995422363281,2,-0.009418055284497906,-2.1052552326456673,29.63999938964844,2.5555649745950646,29.35000038146973,-1.2608727381287965,28.79999923706055,-0.009418055284497906
1478,2013-05-16,29.729999542236328,29.88999938964844,29.540000915527344,29.79999923706055,111419.0,0.0,1.799987792968699,-2.333418107833006,65.44622565457615,61.36753641636446,-1.1012446590093,-1.4468334559734117,-1.882111481164518,-1.257791902595276,5.873828449457551,0.3499984741210973,0.4072054645642318,1.275999736785888,-0.26681244133364856,2.8188119149054245,0.5045936477261179,2.047405825845658,-1.6518883881118605,89.4273161066874,27.724908498273763,0.7714060890597689,5,-0.9399995803833043,-1.4349994659423828,-1.794999599456787,-1.8449993133544922,1.1300010681152308,3,-0.010427160131703972,1.0606078120845712,29.729999542236328,-2.1052552326456673,29.63999938964844,2.5555649745950646,29.35000038146973,-0.010427160131703972
1479,2013-05-17,30.0,30.0,29.540000915527344,29.540000915527344,167375.0,0.009081751157785645,1.0,-6.57144414168904,72.11980604822604,63.61432189683254,-1.2152977118121981,-1.530683415931911,-2.177141060095934,-1.5448995311135079,5.747050681302639,0.45999908447265625,0.45343629617907055,1.378000164031981,-0.06139434452252601,2.817394672586488,0.6583029097547275,2.0976974183092345,-1.7327000299525288,100.0,35.840579451098506,0.7196972542772542,5,-1.1949996948242188,-1.6899995803833008,-2.054999828338623,-2.114999771118164,-0.059999465942386365,4,-0.006000010172526049,1.799987792968699,29.729999542236328,1.0606078120845712,29.729999542236328,-2.1052552326456673,29.63999938964844,-0.006000010172526049
1480,2013-05-20,29.790000915527344,30.149999618530273,29.40999984741211,29.770000457763672,295782.0,-0.006999969482421875,1.0000051550111864,0.043479342543910574,65.36585502011785,64.54695928606675,-0.8273682140657677,-1.1928197091613626,-1.971593683113717,-1.3623440219604461,6.387290812344003,0.7399997711181641,0.49054123885987977,1.0480010032653801,-0.3587286624845163,2.4547306690152766,0.34463617039043015,1.7513658361403301,-1.3147769418855688,53.246949482539094,-8.136506702868964,0.7033648328749486,5,-0.9100008010864258,-1.4050006866455078,-1.8450007438659668,-1.9050006866455078,1.1599998474121058,0,0.009063395170099353,1.0,30.0,1.799987792968699,29.729999542236328,1.0606078120845712,29.729999542236328,0.009063395170099353
1481,2013-05-21,29.60000038146973,30.1299991607666,29.21999931335449,30.10000038146973,518407.0,-0.006377996919046058,2.2500136239782558,-24.99942780850658,63.207557779396296,64.57051065555997,-0.5195608326779286,-0.910906410575457,-1.8118781315622918,-1.2077170481956756,6.924865924217979,0.9099998474121129,0.6026743329364592,0.7700004577636754,-0.619236430285536,2.159237345812887,0.07538201373906972,1.4646189017882811,-0.8903078175435652,40.86031649671505,-19.363703639790025,0.6946184440246054,5,-0.7200002670288121,-1.2150001525878942,-1.6950001716613805,-1.7150001525878942,2.129999160766598,1,0.035135101174855965,1.0000051550111864,29.790000915527344,1.0,30.0,1.799987792968699,29.729999542236328,0.035135101174855965
1482,2013-05-22,29.920000076293945,29.989999771118164,29.540000915527344,29.6200008392334,215008.0,0.010810800361493955,1.0454557276991234,-0.5999984741210938,65.7142917028225,65.0086478172475,-0.6631757435645156,-1.1787143743909496,-2.098139144013828,-1.5575968528882456,7.487107873724963,0.4499988555908203,0.7069164025135919,1.0185001373291023,-0.44240484953389725,2.479405124192102,0.2880476438976025,1.748952630760602,-1.008664524723205,75.2688745416213,15.016628153095802,0.7304524934315004,5,-0.994999885559082,-1.5349998474121094,-1.880000114440918,-2.0349998474121094,1.2000007629394531,2,0.06450535762882414,2.2500136239782558,29.60000038146973,1.0000051550111864,29.790000915527344,1.0,30.0,0.06450535762882414
1483,2013-05-23,29.54999923706055,29.70000076293945,28.86000061035156,29.5,212094.0,-0.012366338178138925,3.7999694826215404,0.16666454738503023,64.71859800818358,65.06155642860571,-0.008781746079709052,-0.7768738132681428,-1.6664102980231625,-1.2165779225167341,7.8229338634797525,1.0599994659423864,0.749908360891105,0.6029993057251026,-0.8801282484492994,2.0861268598995046,-0.13856447136209837,1.3445630828123036,0.600000381469723,53.488306761039006,-9.992436425518036,0.7415637770872001,5,-0.04999923706055043,-1.1649990081787145,-1.5249991416931188,-1.6649990081787145,1.1200008392333949,3,0.06463620631897182,1.0454557276991234,29.920000076293945,2.2500136239782558,29.60000038146973,1.0000051550111864,29.790000915527344,0.06463620631897182
1484,2013-05-24,29.21999931335449,29.709999084472656,29.18000030517578,29.54999923706055,89265.0,-0.01116751039682562,-1.5853728885311946,-6.600099183642001,61.52262130892758,64.68068169319264,0.4325474951939796,-0.40129092587902804,-1.2888499075084674,-0.9125039133328308,8.107841696922394,0.529998779296875,0.7735789305228238,0.23099937438964346,-1.2319593184263908,1.6939580672056778,-0.5004799720183719,0.9624787207976588,0.9042003250122121,27.906897658099282,-39.20390414634028,0.7314793464080167,5,0.28500080108642933,-0.8349990844726527,-1.449999332427975,-1.3349990844726527,2.4200000762939524,4,0.05612598684242731,3.7999694826215404,29.54999923706055,1.0454557276991234,29.920000076293945,2.2500136239782558,29.60000038146973,0.05612598684242731
1485,2013-05-27,29.59000015258789,29.75,29.1200008392334,29.68000030517578,193498.0,0.012662588909243988,4.478264475146369,0.27272779816778303,61.28364119429201,64.5721837737974,0.11194277954062315,-0.6876207131094212,-1.611813079693981,-1.3094163964510876,8.201919436807941,0.6299991607666016,0.8697356225286512,0.5255002021789537,-0.8951811647181991,1.9461815690761064,-0.18484048126962094,1.2358408856275283,0.508915505218507,57.48034452462672,-8.687633643738685,0.7103406834485757,5,-0.08500003814697266,-1.1000003814697266,-1.8375000953674316,-1.7049999237060547,1.539999008178711,0,0.011828333209356723,-1.5853728885311946,29.21999931335449,3.7999694826215404,29.54999923706055,1.0454557276991234,29.920000076293945,0.011828333209356723
1486,2013-05-28,29.989999771118164,29.989999771118164,29.60000038146973,29.60000038146973,169908.0,0.013518067471023354,-1.0000000000000182,-4.3333192048488565,66.14172045788361,65.05781301938062,-0.26059224103583745,-1.0251949117332515,-1.952064865357407,-1.7361909641688946,8.575711219685534,0.39999961853027344,0.887138720233942,0.8524998664855943,-0.6021749521969042,2.3071746851680928,0.12516245714434504,1.5798372758268435,0.08413758573913555,100.0,30.848090715610525,0.7273374093412485,5,-0.4849996566772461,-1.3000001907348633,-2.2799997329711914,-2.104999542236328,0.8400001525878871,1,0.03201070353944502,4.478264475146369,29.59000015258789,-1.5853728885311946,29.21999931335449,3.7999694826215404,29.54999923706055,0.03201070353944502
1487,2013-05-29,30.04999923706055,30.420000076293945,29.79999923706055,29.79999923706055,322881.0,0.0020006490963753176,-3.960006713867159,0.6410266442349133,75.66371083922489,66.19308915100825,-0.3022064140704721,-1.0135061592938648,-1.9516769133825385,-1.8227286347619476,9.214470328680944,0.6200008392333949,0.8633239279808933,0.8339993476867704,-0.640590892386026,2.308589587759567,0.09670422765037046,1.5712944677231704,-1.1899986267089915,76.28198936530536,-0.12369638412258155,0.7372951200363984,5,-0.4099988937377965,-1.2249994277954137,-2.3399991989135778,-2.1649990081787145,1.6500015258788991,2,0.05590683353841297,-1.0000000000000182,29.989999771118164,4.478264475146369,29.59000015258789,-1.5853728885311946,29.21999931335449,0.05590683353841297
1488,2013-05-30,30.270000457763672,30.459999084472656,29.79999923706055,29.79999923706055,348086.0,0.007321172255864594,-1.8085026946302463,1.8800048828124858,70.02725376246399,65.96058334147915,-0.48897391674797674,-1.1524009553947323,-2.1074892250205153,-2.0641067225225846,9.85944308494638,0.6599998474121058,0.8471590103580873,0.9650005340576158,-0.5396518084277027,2.469652876542934,0.21267436281495478,1.7173267053002768,-1.3787998580932666,85.82097943903949,10.142721892812716,0.7523261712426599,5,-0.6100006103515625,-1.2350006103515625,-2.5500001907348633,-2.385000228881836,1.0799999237060582,3,0.028080620040153326,-3.960006713867159,30.04999923706055,-1.0000000000000182,29.989999771118164,4.478264475146369,29.59000015258789,0.028080620040153326
1489,2013-05-31,30.76000022888184,30.76000022888184,29.93000030517578,30.36000061035156,327320.0,0.01618763672639756,3.150003576282041,0.8510608077397787,69.52908045734091,66.42316394561503,-0.9608768839864865,-1.5178096657812183,-2.520802361621481,-2.5707753421761232,10.222615605273722,0.8299999237060582,0.8416774304276551,1.3265003204345724,-0.21570971498255886,2.8687103558517038,0.555395302726005,2.09760533814314,-1.8060476898193443,100.0,25.363428843152576,0.7711050177085663,5,-0.9499998092651403,-1.5749998092651403,-3.039999961853031,-2.8750000000000036,1.3000011444091761,4,-0.002925882702152549,-1.8085026946302463,30.270000457763672,-3.960006713867159,30.04999923706055,-1.0000000000000182,29.989999771118164,-0.002925882702152549
1490,2013-06-03,30.3700008392334,30.70000076293945,30.29999923706055,30.70000076293945,248229.0,-0.012678783704372476,1.4242522324654023,-0.8250005960469926,59.83829183865783,66.04880106331076,-0.5363559634892248,-1.0003145344476252,-2.0718965278375023,-2.2040333162530317,10.941357522603806,0.46000099182128906,0.8123869049864325,0.8230009078979492,-0.6379738149910352,2.2839756307869337,0.092513546453457,1.5534882693424414,-1.3076854387817427,66.3793585388389,-6.536040908579608,0.7304873614444914,6,-0.5600004196166992,-1.1850004196166992,-2.6075005531311035,-2.4850006103515625,1.029998779296875,0,0.041817534254869004,3.150003576282041,30.76000022888184,-1.8085026946302463,30.270000457763672,-3.960006713867159,30.04999923706055,0.041817534254869004
1491,2013-06-04,30.479999542236328,30.899999618530273,30.290000915527344,30.45000076293945,170019.0,0.003621952583578114,-2.4857220708446865,-0.0909054128254893,60.05362053677806,65.41983760041694,-0.5681461026402204,-1.0059463501439296,-2.1188841359463737,-2.3060692573325383,11.803752985283984,0.6099987030029297,0.7292671826856285,0.8339996337890625,-0.5962659600768774,2.2642652276550024,0.11886683685609256,1.5491324307220324,-1.315823052078862,61.818188123464246,-8.587535574178979,0.7151327969329698,6,-0.5999994277954102,-1.2249994277954102,-2.724998950958252,-2.594999313354492,0.75,1,0.021325447122450436,1.4242522324654023,30.3700008392334,3.150003576282041,30.76000022888184,-1.8085026946302463,30.270000457763672,0.021325447122450436
1492,2013-06-05,29.85000038146973,30.59000015258789,29.79999923706055,30.290000915527344,196445.0,-0.020669264115099617,-1.925914021411668,-14.667281281788583,51.376156822601246,63.937344135352234,0.05685868486280654,-0.27174139390849916,-1.4273820840212537,-1.6613112689180944,12.479527594645692,0.7900009155273402,0.6855270176004886,0.1290004730224652,-1.1660414768610927,1.4240424229060231,-0.518520501919312,0.7765214479642424,-0.5469580410424406,4.545557006295997,-60.83284128370478,0.6475209749417788,6,0.15999984741210582,-0.5950002670288121,-2.094999790191654,-1.9650001525878942,1.2099990844726562,2,0.03283080501548952,-2.4857220708446865,30.479999542236328,1.4242522324654023,30.3700008392334,3.150003576282041,30.76000022888184,0.03283080501548952
1493,2013-06-06,29.31999969482422,30.26000022888184,29.31999969482422,29.920000076293945,173394.0,-0.017755466662389918,-2.133333121405854,1.3636355754767393,42.640687636497255,61.8393515050822,0.615532785397896,0.40420975415005955,-0.8481838112133602,-1.1164500814440714,11.901366793490364,0.9400005340576207,0.6509687349865523,-0.4805002212524414,-1.4023631561052667,0.4413627136003839,-0.9414316886788541,-0.01956875382602874,1.5799999237060547,0.0,-58.47919281081005,0.4609314674264135,6,0.6900005340576172,-0.06499958038330078,-1.5649991035461426,-1.4349994659423828,0.9400005340576207,3,0.0811732978474542,-1.925914021411668,29.85000038146973,-2.4857220708446865,30.479999542236328,1.4242522324654023,30.3700008392334,0.0811732978474542
1494,2013-06-07,29.70000076293945,29.920000076293945,29.229999542236328,29.32999992370605,180352.0,0.012960473126550243,-1.4210477003129014,-0.6166676733222495,49.06054138428086,60.481229303969855,0.3473029171437041,0.10023054941945375,-1.1761363311312927,-1.477154378384526,12.602499906914188,0.6900005340576172,0.5803197297538354,-0.1454992294311559,-0.9409199217435216,0.6499214628812098,-0.543209575587337,0.25221111672502516,1.1683988571167028,28.143784385096886,-29.71678751128369,0.39771034615618256,6,0.3649988174438512,-0.4450006484985316,-1.8925004005432093,-1.8150005340576136,1.2799987792968786,4,0.0555555412843356,-2.133333121405854,29.31999969482422,-1.925914021411668,29.85000038146973,-2.4857220708446865,30.479999542236328,0.0555555412843356
1495,2013-06-10,29.82999992370605,30.03000068664551,29.520000457763672,29.71999931335449,136290.0,0.004377076007648473,-1.0000074798232188,0.2972982725646564,52.43128503694927,58.95784759053271,0.2848867902792982,0.008469801498325324,-1.2444108932761964,-1.6044687637968842,12.544252289499466,0.5100002288818395,0.543536439468344,-0.03950004577637145,-0.8001780368581528,0.7211779453054099,-0.41983904131726035,0.34083894976451745,0.9728636932373078,35.92816491369512,-23.08798830019179,0.38033899554089023,6,0.23499965667724965,-0.5749998092651332,-1.9224996566772425,-1.9449996948242152,1.4600009918212926,0,0.07475700487054882,-1.4210477003129014,29.70000076293945,-2.133333121405854,29.31999969482422,-1.925914021411668,29.85000038146973,0.07475700487054882
1496,2013-06-11,29.290000915527344,29.82999992370605,29.10000038146973,29.68000030517578,191728.0,-0.018102548091177395,1.1159449134504293,-3.5454293244555415,43.6363706422372,55.39925423531184,0.7991924046274939,0.5490536343082155,-0.6547818151244158,-1.062662400707886,12.087095824584049,0.729999542236321,0.5353751977286834,-0.5619991302490241,-1.3600917208210568,0.23609346032300849,-0.9610454255350405,-0.16295283496300783,1.4499481384277324,12.751715653958055,-42.38236687871721,0.3990462952860166,6,0.7099990844726562,-0.03500080108642578,-1.3825006484985352,-1.4050006866455078,1.7299995422363281,1,0.07203819177364279,-1.0000074798232188,29.82999992370605,-1.4210477003129014,29.70000076293945,-2.133333121405854,29.31999969482422,0.07203819177364279
1497,2013-06-12,29.45000076293945,29.649999618530273,28.790000915527344,29.29999923706055,332034.0,0.00546260984673741,2.127272348955118,-0.3846198990570654,48.94516329969845,53.056799739449005,0.6091957913142032,0.38683464788173794,-0.7800000093246098,-1.2168723864938116,11.7720806946503,0.8599987030029297,0.5070891536679838,-0.3879993438720746,-1.2047090848211717,0.4287103970770225,-0.7963542143466213,0.020355526602472196,1.191551370666506,44.89796977564604,-10.012849381262434,0.4083548704745485,6,0.394999504089359,-0.1950006484985316,-1.3700003623962367,-1.5650005340576136,2.349998474121101,2,0.06044138313017866,1.1159449134504293,29.290000915527344,-1.0000074798232188,29.82999992370605,-1.4210477003129014,29.70000076293945,0.06044138313017866
1498,2013-06-13,29.420000076293945,29.520000457763672,28.95000076293945,29.309999465942386,217998.0,-0.0010186990108080884,2.677401095182451,0.7333299425258236,52.25226154053679,51.137153193137436,0.5654021939664524,0.4136270388914909,-0.7225862514094707,-1.178642769573461,11.426631195933998,0.5699996948242223,0.4118367694130356,-0.40250005722045756,-1.2393582448780514,0.4343581304371362,-0.8209291510492527,0.015929036608337555,1.0734279598657217,50.80639331074238,-7.2095869339385885,0.4184290938287964,6,0.4250001907348633,-0.16499996185302734,-1.3399996757507324,-1.5349998474121094,2.8299999237060547,3,0.0557443706796561,2.127272348955118,29.45000076293945,1.1159449134504293,29.290000915527344,-1.0000074798232188,29.82999992370605,0.0557443706796561
1499,2013-06-14,29.81999969482422,29.95000076293945,28.809999465942386,29.25,319620.0,0.013596180064342933,1.7469850170052459,5.181786655569595,52.57270330769435,50.329865578585945,0.020161294417096798,-0.0005788560910957585,-1.0931833744174,-1.574710141516956,10.619147187608093,1.1400012969970632,0.2740214583588845,0.006499576568604226,-0.826182237784522,0.8391813909217305,-0.40984133060795713,0.4228404837451656,0.5371541716848611,83.06443301744125,23.948771571423876,0.41634090717656264,6,0.025000572204589844,-0.5199995040893555,-1.8249993324279785,-1.9349994659423828,2.6399993896484375,4,0.014755215914170172,2.677401095182451,29.420000076293945,2.127272348955118,29.45000076293945,1.1159449134504293,29.290000915527344,0.014755215914170172
1500,2013-06-17,30.059999465942386,30.43000030517578,29.78000068664551,30.0,260067.0,0.00804828214534914,-1.6000083923660215,0.10526227730856856,50.8120618848687,49.3030257283738,-0.2999830097781917,-0.23116587473022676,-1.303931745448736,-1.8107792039648878,9.604313770406605,0.6499996185302699,0.17197724184390495,0.2329994201660206,-0.6068025644900423,1.0728014048220835,-0.18690157216201086,0.6529004124940521,-1.2699985504150426,77.43896482103503,22.524347269129336,0.4199009923280319,6,-0.3699989318847692,-0.21499919891357777,-2.002499103546146,-2.1749992370605504,2.800001144409169,0,0.030605458836959976,1.7469850170052459,29.81999969482422,2.677401095182451,29.420000076293945,2.127272348955118,29.45000076293945,0.030605458836959976
1501,2013-06-18,30.63999938964844,30.95000076293945,29.989999771118164,29.989999771118164,284902.0,0.019294741650384584,-1.9538509391496632,10.833423403375456,56.10766454344058,49.828748808467054,-0.9553672424569442,-0.7686667240137979,-1.8425018429099715,-2.386629284334841,9.192338599689363,0.9600009918212855,0.04326622080930065,0.7609993934631376,-0.14574483583588105,1.6677436227621563,0.30762727881363006,1.2143715081126452,-1.8299999237060547,85.64808355600483,32.055075985017595,0.45337211464950933,6,-0.7699985504150426,-0.7699985504150426,-2.337499141693119,-2.754999160766605,2.29000091552734,1,0.021214149439523267,-1.6000083923660215,30.059999465942386,1.7469850170052459,29.81999969482422,2.677401095182451,29.420000076293945,0.021214149439523267
1502,2013-06-19,31.85000038146973,31.920000076293945,30.8799991607666,31.0,666493.0,0.03949089477560763,1.101012436301284,1.307693662023491,63.57388766629911,52.15465992288948,-2.0694591350155704,-1.9253784685061817,-2.9897109506493216,-3.5783766520870373,9.152249387270034,1.2800006866455043,0.010283746106100722,1.8745003700256397,0.609398280047639,3.1396024600036405,1.2419493250366394,2.50705141501464,-2.954400863647461,97.74920639593373,46.24037245774801,0.6325510449890006,6,-1.4949998855590856,-1.4949998855590856,-3.307500362396244,-3.890000343322761,0.4099979400634659,2,-0.026059651923550753,-1.9538509391496632,30.63999938964844,-1.6000083923660215,30.059999465942386,1.7469850170052459,29.81999969482422,-0.026059651923550753
1503,2013-06-20,31.459999084472656,31.75,31.11000061035156,31.5,404534.0,-0.012244938534568317,1.370364091043967,-0.04705987950049908,56.118871849831606,52.93891886350622,-1.50191842738856,-1.4597922896532864,-2.5485367914653736,-3.175717016895433,10.407329258700434,0.7399997711181712,-0.04288745497863289,1.3889990806579604,-0.020933898994663025,2.798932060310584,0.6840325908316487,2.093965570484272,-2.382935533142085,85.20897422687997,38.188447425530654,0.7049664898263108,6,-1.1049985885620117,-1.1049985885620117,-2.91749906539917,-3.499999046325687,0.6500015258788991,3,0.010807379608466228,1.101012436301284,31.85000038146973,-1.9538509391496632,30.63999938964844,-1.6000083923660215,30.059999465942386,0.010807379608466228
1504,2013-06-21,30.86000061035156,31.76000022888184,30.86000061035156,31.309999465942386,169964.0,-0.019071789306479348,-3.0000084771265616,11.249713904253468,54.13153375638099,53.127835387887515,-0.8046917015569264,-0.7701134900794955,-1.8987691270065952,-2.5721688397725906,11.55105809774828,0.8999996185302805,-0.023880752685819573,0.7070005416870089,-0.6851894675034735,2.0991905508774913,0.010905537091765893,1.4030955462822519,-1.6123608675231864,50.46730054831807,5.651997264756801,0.6960950045952417,6,-0.5050001144409144,-0.5050001144409144,-2.3175005912780726,-2.90000057220459,1.5299987792968857,4,0.045042105060172366,1.370364091043967,31.459999084472656,1.101012436301284,31.85000038146973,-1.9538509391496632,30.63999938964844,0.045042105060172366
1505,2013-06-24,29.940000534057614,31.290000915527344,29.940000534057614,30.84000015258789,272113.0,-0.029812056322038538,-2.0000021192771413,2.000004238563273,45.994072503587574,53.38980226137089,0.14813037815219587,0.18704191328641073,-0.9544607827097238,-1.651378037393986,12.290682785755806,1.3500003814697301,0.06799242427625174,-0.23049955368042419,-1.6015300332767772,1.1405309259159289,-0.9160147934786025,0.4550156861177541,-0.5320191712213074,0.0,-40.90212403977484,0.6855152397981772,6,0.4149999618530309,0.4149999618530309,-1.3825001716613734,-1.965000152587887,2.7299976348876918,0,0.08416828675565569,-3.0000084771265616,30.86000061035156,1.370364091043967,31.459999084472656,1.101012436301284,31.85000038146973,0.08416828675565569
1506,2013-06-25,30.95000076293945,31.20000076293945,29.920000076293945,30.20000076293945,261619.0,0.03373414197948765,1.0480010986328068,-0.8333336865461896,57.72472086947222,54.36530865801243,-0.6723396588562842,-0.7877375560471798,-1.9072830190313006,-2.652630664136158,12.690490852287795,1.2800006866455043,0.12683865626065582,0.731500625610348,-0.6795574006529677,2.1425586518736637,0.025971612478691952,1.437029638742004,-1.391298277295686,51.50003433227521,5.7512345460725385,0.7055290131316571,6,-0.5850009918212855,-0.595000267028805,-2.3175005912780726,-2.9000005722045863,0.7099990844726598,1,0.06171243296701956,-2.0000021192771413,29.940000534057614,-3.0000084771265616,30.86000061035156,1.370364091043967,31.459999084472656,0.06171243296701956
1507,2013-06-26,31.729999542236328,31.770000457763672,30.86000061035156,31.09000015258789,182503.0,0.02520189854828292,1.527773068282975,0.85333251953125,66.35006917698283,55.93173172872866,-1.2235815930510014,-1.5129935870487259,-2.615992687874023,-3.4187783840881636,12.659006394723734,0.9099998474121129,0.18260346574725617,1.427499389648439,-0.13338905003575974,2.9883878293326376,0.6470551698063396,2.2079436094905383,-2.0296192011535545,97.83778879572094,44.389382620196656,0.7804442198420989,6,-1.364999771118164,-1.3749990463256836,-3.097499370574951,-3.679999351501465,0.7799987792968679,2,0.037819123235161456,1.0480010986328068,30.95000076293945,-2.0000021192771413,29.940000534057614,-3.0000084771265616,30.86000061035156,0.037819123235161456
1508,2013-06-27,31.1200008392334,31.78000068664551,31.1200008392334,31.75,184602.0,-0.01922466787908239,-1.0952404019364268,-0.9843746274706149,59.34210998530089,56.683888026240496,-0.3878664622301393,-0.881231097018027,-1.9200134223775365,-2.788275795000061,12.567953086891876,0.6599998474121129,0.32897161309588796,0.7750006675720229,-0.8278846607945631,2.377885995938609,-0.026441996611268337,1.5764433317553141,-1.2864433140379532,64.51614887979183,7.541905606593517,0.8014426641832929,6,-0.2700004577636719,-0.7650003433227539,-2.465000629425049,-3.070000648498535,0.9600009918212962,3,0.03663230885465096,1.527773068282975,31.729999542236328,1.0480010986328068,30.95000076293945,-2.0000021192771413,29.940000534057614,0.03663230885465096
1509,2013-06-28,30.670000076293945,31.36000061035156,30.53000068664551,31.18000030517578,141777.0,-0.014460178367737386,-1.1012682677148253,0.8095252512102598,55.30303249236581,57.182884760406836,0.21834832469175325,-0.4620059167664401,-1.370402291866057,-2.317624977598655,11.710577873452754,0.8299999237060476,0.43313259991849407,0.3294999122619622,-1.2689790637541343,1.9279788882780586,-0.46973957574608605,1.1287394002700104,-0.7112559980325912,40.32256741347196,-18.516027461584912,0.7992394880080486,6,0.25,-0.3149995803833008,-1.7274999618530273,-2.619999885559082,1.9699993133544993,4,0.04695143562032933,-1.0952404019364268,31.1200008392334,1.527773068282975,31.729999542236328,1.0480010986328068,30.95000076293945,0.04695143562032933
1510,2013-07-01,31.63999938964844,32.189998626708984,30.86000061035156,30.86000061035156,373665.0,0.031626974598681024,-2.410256661058705,-1.5294086847902244,64.07184972191537,58.06779422468182,-0.5631832117010376,-1.403963685899054,-2.2516444517072465,-3.2609644192313816,11.14892415539316,1.519998550415039,0.558295372516973,1.235999298095706,-0.4650266806206993,2.9370252768121077,0.3854863087375051,2.086512287453907,-1.5635799515051332,75.77094324751955,10.644028336969043,0.850512989358201,7,-0.5850000381469762,-1.149999618530277,-2.694999217987064,-3.5899991989135778,1.100002288818363,0,0.02370417239152589,-1.1012682677148253,30.670000076293945,-1.0952404019364268,31.1200008392334,1.527773068282975,31.729999542236328,0.02370417239152589
1511,2013-07-02,31.1299991607666,31.5,30.70000076293945,31.229999542236328,205210.0,-0.016118844460177084,1.4999925494345132,-0.1282058179114977,59.6551644759559,57.632380536865895,0.0264103460904046,-0.8883146569500546,-1.671490425386665,-2.7236462021822376,10.176728103237012,0.9399986267089915,0.6532085423282545,0.6934990882873535,-1.0382021326337991,2.425200309208506,-0.1723515221732228,1.5593496987479298,-0.8844933875380399,36.14453124551156,-30.238274361193092,0.8658506104605757,7,-0.07499980926513672,-0.6399993896484375,-2.1324992179870605,-2.84999942779541,1.5000019073486328,1,0.04946993413734413,-2.410256661058705,31.63999938964844,-1.1012682677148253,30.670000076293945,-1.0952404019364268,31.1200008392334,0.04946993413734413
1512,2013-07-03,30.82999992370605,31.18000030517578,30.399999618530273,31.07999992370605,234212.0,-0.009636981855066784,2.4666638409697246,2.4999904632932157,57.85953319489277,57.82578735298381,0.18607446279987627,-0.5387540877127925,-1.3243316253181696,-2.3997121915181836,10.066370476508679,0.7800006866455078,0.7435552624157147,0.3444998741149874,-1.372724851594068,2.0617245998240428,-0.5141124887395385,1.2031122369695133,1.3599987030029332,24.02237672820247,-42.4994831236303,0.8586123628545269,7,0.2249994277954137,-0.3400001525878871,-1.7325000762939418,-2.5500001907348597,2.170000076293949,2,0.02692182697891754,1.4999925494345132,31.1299991607666,-2.410256661058705,31.63999938964844,-1.1012682677148253,30.670000076293945,0.02692182697891754
1513,2013-07-04,31.70000076293945,31.70000076293945,30.78000068664551,31.20000076293945,113757.0,0.028219294238934767,2.680000305175753,-2.0,59.95763422462827,58.47313184945573,-0.7222547343118215,-1.2873100863818756,-2.1409267636186904,-3.2297782632990746,10.984529684144528,0.9200000762939382,0.7873321369120809,1.0955006599426227,-0.6114812414097308,2.8024825612949797,0.24200970926644416,1.9489916106188012,0.4541978836059606,72.62580249873444,7.857879304248073,0.8534909506761779,7,-0.6450014114379847,-1.2100009918212855,-2.4675006866455043,-3.2850008010864222,0.8400001525878942,3,0.025551972842244197,2.4666638409697246,30.82999992370605,1.4999925494345132,31.1299991607666,-2.410256661058705,31.63999938964844,0.025551972842244197
1514,2013-07-05,31.35000038146973,31.690000534057614,31.35000038146973,31.649999618530273,122397.0,-0.01104102123173778,-1.2666734483679476,-0.5999984741210866,56.75393203447207,59.66867179733179,-0.3301579941997801,-0.8509884241218124,-1.7321047395015228,-2.8449856856292364,11.797339962508248,0.35000038146971946,0.6693300674198142,0.6630002975463896,-1.019229796660806,2.3452303917535815,-0.1781147495572064,1.5041153446499855,0.7691142845153784,53.07269772769673,-9.67551629731853,0.8411150471035967,7,-0.29500102996826527,-0.860000610351566,-2.0025005340576207,-2.8950004577636754,1.4699993133544886,4,0.023285532398795494,2.680000305175753,31.70000076293945,2.4666638409697246,30.82999992370605,1.4999925494345132,31.1299991607666,0.023285532398795494
1515,2013-07-08,32.060001373291016,32.330001831054695,31.35000038146973,31.36000061035156,320708.0,0.022647559272150897,-1.7222216335354075,-2.333341810459966,57.33472075865181,59.625338451685074,-0.7909933272794056,-1.4602237295349738,-2.3641496885362585,-3.516351312984572,13.057286505031756,0.9800014495849645,0.6467941004197755,1.2615012168884263,-0.4762561927181821,2.999258626495031,0.3926225120851221,2.1303799216917305,-1.6600017547607422,86.0103550135043,25.07822658300445,0.8688787048033032,7,-0.6950006484985316,-1.4999999999999964,-2.5625009536743164,-3.455000877380371,0.5999984741210938,0,0.01809101657870249,-1.2666734483679476,31.35000038146973,2.680000305175753,31.70000076293945,2.4666638409697246,30.82999992370605,0.01809101657870249
1516,2013-07-09,31.399999618530273,32.330001831054695,31.06999969482422,32.200000762939446,102121.0,-0.02058645435089046,1.3773551634106542,-1.1428575321115257,47.535593043296586,57.53484110349771,-0.0675500201551884,-0.6683054944279014,-1.6467609734048132,-2.8178067513000578,13.551198911223667,1.2600021362304759,0.6672150616185419,0.49599952697753835,-1.1071342978488872,2.099133351803964,-0.3055673854356762,1.297566439390753,-0.9613999557495099,51.81341210443543,-4.277299331652756,0.8015669124132134,7,-0.034998893737789416,-0.8399982452392543,-1.9024991989135742,-2.7099990844726562,1.4400005340576172,1,0.04267522535719226,-1.7222216335354075,32.060001373291016,-1.2666734483679476,31.35000038146973,2.680000305175753,31.70000076293945,0.04267522535719226
1517,2013-07-10,31.229999542236328,31.440000534057614,30.95000076293945,31.440000534057614,68823.0,-0.005414015234370351,3.6666424464811165,0.2625008642661108,48.70931792269822,56.35341976320852,0.026894601919181582,-0.37746792429518194,-1.4185542247239482,-2.615289949046346,13.5312838650243,0.48999977111816406,0.8253260466251504,0.23699951171875,-1.2169549940460485,1.6909540174835485,-0.4899777411636492,0.9639767646011492,-0.7535718360900852,29.032162796392235,-22.409675349248097,0.7269772528823999,7,0.1350011825561559,-0.669998168945309,-1.6624994277954102,-2.469999313354492,1.720001220703118,2,0.044828739878318036,1.3773551634106542,31.399999618530273,-1.7222216335354075,32.060001373291016,-1.2666734483679476,31.35000038146973,0.044828739878318036
1518,2013-07-11,31.059999465942386,31.540000915527344,30.899999618530273,31.29999923706055,89019.0,-0.0054434863524102095,-1.285721097680156,1.142850655307419,51.179238333742354,55.89522041225036,0.20952188212014988,-0.08253517502675223,-1.1914451828788053,-2.4092801103963595,13.54958454175266,0.6400012969970703,0.8104078568311657,-0.015000534057612924,-1.2662822151996274,1.236281147084398,-0.6406413746286184,0.6106403065133925,-0.546500277297973,11.188783206821821,-38.70842295526032,0.6256408405710057,7,0.30500125885009766,-0.4999980926513672,-1.4274992942810094,-2.2999992370605504,0.7100009918212855,3,0.06245977358064181,3.6666424464811165,31.229999542236328,1.3773551634106542,31.399999618530273,-1.7222216335354075,32.060001373291016,0.06245977358064181
1519,2013-07-12,30.26000022888184,31.21999931335449,30.25,31.15999984741211,164968.0,-0.025756576008243437,-1.1086939845960802,3.7500019868233725,51.913873633143005,54.54433418016454,1.0563309903981768,0.79276334075713,-0.33278422640659144,-1.5793138854014366,14.074427397596883,0.9699993133544886,0.6309837567558674,-0.83699979782104,-2.0082898292191906,0.33429023357711074,-1.4226448135201153,-0.2513547821219646,2.070001602172855,0.4807798114662587,-53.42601754767492,0.5856450156990759,7,1.0300006866455078,0.3000011444091797,-0.6275000572204625,-1.5000000000000036,2.0399990081787145,4,0.07534701485128692,-1.285721097680156,31.059999465942386,3.6666424464811165,31.229999542236328,1.3773551634106542,31.399999618530273,0.07534701485128692
1520,2013-07-15,30.979999542236328,30.989999771118164,30.36000061035156,30.46999931335449,107861.0,0.023793764306296428,1.3773522436508898,-0.5666671611646762,50.185866049760314,53.49218991058725,0.2602313072295921,0.15307006074843343,-0.9816444700273408,-2.2709227222730988,14.50561254151824,0.7299995422363246,0.568258432611465,-0.16300048828124858,-1.2304737022608734,0.9044727256983727,-0.696737095271061,0.3707361187085638,1.3084022521972756,35.09610094266943,-18.325509212644754,0.533736606989811,7,0.3100013732910192,-0.41999816894530895,-1.3199996948242188,-2.219999313354492,1.2900009155273438,0,0.05939316267837058,-1.1086939845960802,30.26000022888184,-1.285721097680156,31.059999465942386,3.6666424464811165,31.229999542236328,0.05939316267837058
1521,2013-07-16,31.290000915527344,31.78000068664551,30.85000038146973,31.0,155361.0,0.010006500254087447,-2.1525425920538317,0.5686289909382242,47.105273064480905,52.29727211831926,-0.02758819784757449,-0.11145222121943377,-1.2283329531727816,-2.5467703135972215,14.524871287199204,0.9300003051757812,0.5837623840642898,0.11450080871582102,-0.9277735327302992,1.1567751501619412,-0.40663636200724085,0.6356379794388829,0.9576328430175849,67.97388554168037,19.337395627045233,0.5211371707230606,7,3.552713678800501e-15,-0.7299995422363246,-1.6300010681152344,-2.530000686645508,1.0900001525878906,1,0.043783921118548674,1.3773522436508898,30.979999542236328,-1.1086939845960802,30.26000022888184,-1.285721097680156,31.059999465942386,0.043783921118548674
1522,2013-07-17,31.020000457763672,31.70000076293945,30.85000038146973,31.28000068664551,89945.0,-0.008628969314912527,-1.8333328035146155,-0.8965496829865162,49.31129252222546,51.11434526249674,0.30418662649055506,0.09821396495983947,-0.8920159836634092,-2.2476714894554775,13.415860768606791,0.8500003814697195,0.4242439432351155,-0.11399965286254954,-1.108180573615435,0.880181267890336,-0.6110901132389905,0.38309080751389146,1.187680625610355,50.32680471875335,3.5461836169130407,0.4970904603764419,7,0.2700004577636754,-0.4599990844726527,-1.392500400543213,-2.260000228881836,0.6499996185302734,2,0.05867181392541565,-2.1525425920538317,31.290000915527344,1.3773522436508898,30.979999542236328,-1.1086939845960802,30.26000022888184,0.05867181392541565
1523,2013-07-18,31.79999923706055,31.959999084472656,31.1200008392334,31.1200008392334,98582.0,0.02514502797506113,-1.4705888952778985,-2.6153761508271063,57.44399772123418,51.19101922769253,-0.514210363337888,-0.6904042118377731,-1.5752797563020629,-2.9959762262372074,12.346501408036438,0.9399986267089844,0.35811809882470413,0.6489991188049338,-0.37968211056977097,1.6776803481796385,0.1346585041175814,1.1633397334922861,0.36852822464599555,90.64327876751771,41.26758147535796,0.5143406146873533,7,-0.5099983215332031,-1.2299985885620082,-2.249999046325687,-3.0399990081787145,-0.649999618530277,3,0.03616357086382105,-1.8333328035146155,31.020000457763672,-2.1525425920538317,31.290000915527344,1.3773522436508898,30.979999542236328,0.03616357086382105
1524,2013-07-19,32.25,32.360000610351555,31.489999771118164,31.489999771118164,217891.0,0.014150967727540209,-1.289475203220388,1.1176500287505375,54.314005003887516,50.85538414382984,-0.9198528658006779,-1.0866431248490187,-1.9558165638563558,-3.411823475423965,11.82883516271762,0.8700008392333913,0.3442725950403265,1.0294999122619615,-0.09934618714871135,2.1583460116726343,0.46507686255662506,1.5939229619672979,-2.0,94.49996948242222,46.46113289214183,0.564423049705336,7,-0.9449996948242223,-1.6649999618530273,-2.6999998092651367,-3.489999771118164,-1.5699996948242188,4,-0.014883706736010138,-1.4705888952778985,31.79999923706055,-1.8333328035146155,31.020000457763672,-2.1525425920538317,31.290000915527344,-0.014883706736010138
1525,2013-07-22,32.459999084472656,33.200000762939446,32.200000762939446,32.279998779296875,279051.0,0.006511599518532085,-4.882416300152344,0.2368424354826971,59.82274342000171,52.22062307457485,-1.1925552687373973,-1.1575167719784218,-2.110210182450345,-3.5934460522891314,13.019726434814874,1.0,0.24184310116409335,1.1134990692138658,0.02460264835464443,2.2023954900730907,0.5690508587842551,1.6579472796434764,-2.167799072265627,68.51057198535497,18.18367088411491,0.544448210429612,7,-0.7349987030029332,-0.9699983596801758,-2.8874988555908203,-3.6999988555908203,-1.7599983215332067,0,-0.004929138999533733,-1.289475203220388,32.25,-1.4705888952778985,31.79999923706055,-1.8333328035146155,31.020000457763672,-0.004929138999533733
1526,2013-07-23,32.860000610351555,33.18000030517578,32.700000762939446,32.84000015258789,165369.0,0.012322906258806388,-2.200005086275852,0.11111346585847788,64.77437635711098,54.00562956728738,-1.5239341672044624,-1.4831299499817412,-2.458160690666574,-3.9683648557189564,14.303699577135493,0.720001220703125,0.21120067424559252,1.4180006027221594,0.15449498268504414,2.6815062227592747,0.7862477927035982,2.049753412740717,-2.4514885681152307,85.5319107490846,30.560830796541353,0.631752810018558,7,-1.1350002288818324,-1.3000001907348597,-3.0925002098083425,-4.1000003814697195,-2.060001373291005,1,-0.017954964748297053,-4.882416300152344,32.459999084472656,-1.289475203220388,32.25,-1.4705888952778985,31.79999923706055,-0.017954964748297053
1527,2013-07-24,32.93000030517578,33.09999847412109,32.40999984741211,32.860000610351555,135946.0,0.0021302402167995282,2.3658795288338896,3.499904634752695,60.131786087989425,55.00035709553705,-1.4834273674780931,-1.5374446783967102,-2.4771242038488523,-4.017569946107841,14.774799817102124,0.6899986267089773,0.12011044013648942,1.4280002593994148,0.0032327468134454307,2.852767771985384,0.7156165031064319,2.140384015692401,-2.409828714111331,87.01920828522962,32.865205536728325,0.7123837562929848,7,-1.2049999237060582,-1.3699998855590856,-3.059999465942383,-4.1449995040893555,-2.329999923706051,2,-0.016702072030473136,-2.200005086275852,32.860000610351555,-4.882416300152344,32.459999084472656,-1.289475203220388,32.25,-0.016702072030473136
1528,2013-07-25,32.259998321533196,32.889999389648445,31.95000076293945,32.77000045776367,119220.0,-0.02034624893511705,1.5066630045572726,-7.285776566756855,57.12047896799081,55.57886879940903,-0.6987898833416075,-0.8196835238265407,-1.7628192646444418,-3.338601525451047,15.005901341410116,0.9799995422363317,0.17813728381719685,0.70099840164184,-0.750387867640427,2.152384670924107,-0.02469473299929348,1.4266915362829735,-1.6326335635937461,45.02912887757595,-8.879062406380633,0.7256931346411327,7,-0.4799976348876953,-0.6999979019165004,-1.9049978256225515,-2.989997863769524,-0.5299987792968679,3,-0.018288849223077386,2.3658795288338896,32.93000030517578,-2.200005086275852,32.860000610351555,-4.882416300152344,32.459999084472656,-0.018288849223077386
1529,2013-07-26,32.110000610351555,32.669998168945305,31.8799991607666,32.580001831054695,87320.0,-0.004649650309545117,1.4307890041786313,0.92156716082997,50.42880978865399,55.605862548175,-0.2891830795197343,-0.5863348709891483,-1.578052406892649,-3.1777041610877,16.09105567622572,0.7899990081787038,0.23689219875755896,0.47900066375731853,-0.9289153736395832,1.8869167011542203,-0.22495735494113234,1.1829586824557694,-1.3797304122121048,17.424331092200966,-31.083785400224905,0.7039580186984501,7,-0.08500003814696555,-0.5500001907348597,-1.7550001144409109,-2.8400001525878835,-0.8199996948242116,4,-0.029897258597740395,1.5066630045572726,32.259998321533196,2.3658795288338896,32.93000030517578,-2.200005086275852,32.860000610351555,-0.029897258597740395
1530,2013-07-29,32.389999389648445,32.459999084472656,32.080001831054695,32.34000015258789,45380.0,0.008719986732314888,2.9999999999999254,-0.1063810791507164,59.08256861469418,56.936673164865354,-0.38905289140650723,-0.8508901728807459,-1.8125416309416913,-3.4334084412707533,16.25480322328837,0.37999725341796164,0.29542437169810754,0.7214994430542063,-0.7267993858291533,2.169798271937566,-0.0026499713874699182,1.4456488574958861,-1.560939968916994,39.2307523016548,-8.49329936365065,0.7241494144416796,7,-0.36499881744385476,-0.8299989700317489,-2.0349988937378,-3.1199989318847727,-1.5199985504150462,0,-0.05279404497362117,1.4307890041786313,32.110000610351555,1.5066630045572726,32.259998321533196,2.3658795288338896,32.93000030517578,-0.05279404497362117
1531,2013-07-30,32.669998168945305,32.669998168945305,32.22999954223633,32.22999954223633,169453.0,0.008644605883701972,1.0000000000000322,8.800106813151885,62.949633624238366,58.452044398422345,-0.5059154823895184,-1.0641606313581136,-2.036713714043074,-3.6988939109165067,16.739614045427825,0.43999862670897727,0.42621498903773514,0.9244982719421309,-0.5663786060315701,2.4153751499158354,0.17905983295528216,1.669936710928983,-1.7461010945255353,64.75405350897606,14.05978265484805,0.7454384389868518,7,-0.5099973678588796,-1.1099977493286097,-2.314997673034661,-3.3999977111816335,-1.99999809265136,1,-0.06029989337062314,2.9999999999999254,32.389999389648445,1.4307890041786313,32.110000610351555,1.5066630045572726,32.259998321533196,-0.06029989337062314
1532,2013-07-31,31.65999984741211,32.75,31.31999969482422,32.59000015258789,156679.0,-0.030915163089701547,1.28800048828125,-2.113643654144629,54.687506053600686,58.14576754646307,0.675444048484998,0.011813106948494578,-0.9917900644269118,-2.649930127374212,17.19286210036914,1.4300003051757812,0.5104320277834447,-0.12700004577636648,-1.5554785093149448,1.3014784177622083,-0.8412392775456539,0.5872391859929209,-0.6450586254515507,21.65606488388244,-32.629417843300885,0.7142392317692879,7,0.6000003814697266,0.06500053405761363,-1.299999713897705,-2.3899993896484375,-1.0900001525878906,2,-0.02716363280152878,1.0000000000000322,32.669998168945305,2.9999999999999254,32.389999389648445,1.4307890041786313,32.110000610351555,-0.02716363280152878
1533,2013-08-01,32.509998321533196,32.77000045776367,31.60000038146973,31.90999984741211,188513.0,0.02684770935621361,1.0892807269705185,-0.6451594378860765,67.44185908970603,59.6044180004429,-0.07068274861180157,-0.81624002629502,-1.7843380114629461,-3.4399770563206147,17.088368478929922,1.1700000762939418,0.631496437275441,0.6824985504150334,-0.7810924911311474,2.146089591961214,-0.049296970358057024,1.4142940711881238,-1.4076547179334824,82.06882762575948,20.11085659351508,0.7317955207730908,8,-0.24999809265136008,-0.784997940063473,-2.1499981880187917,-3.239997863769524,-1.1899986267089773,3,-0.05875109316134186,1.28800048828125,31.65999984741211,1.0000000000000322,32.669998168945305,2.9999999999999254,32.389999389648445,-0.05875109316134186
1534,2013-08-02,32.080001831054695,33.049999237060554,32.0,33.029998779296875,136682.0,-0.013226592207902121,1.121215157096492,-1.5833322736925162,58.928601286223504,59.50506887446755,0.3717578805813133,-0.34651557104842823,-1.290064573768916,-2.957668942185826,17.10193608738619,1.049999237060554,0.7536744777442159,0.2160019874572825,-1.2337947690852005,1.665798743999769,-0.508896390813959,0.940900365728524,-0.8937519410813906,43.93077094390653,-20.539999448069985,0.7248983782712433,8,0.1699981689453054,-0.3550014495849716,-1.477501392364509,-2.8100013732910227,-1.3200016021728551,4,-0.010910295163373385,1.0892807269705185,32.509998321533196,1.28800048828125,31.65999984741211,1.0000000000000322,32.669998168945305,-0.010910295163373385
1535,2013-08-05,32.639999389648445,33.060001373291016,31.399999618530273,31.45000076293945,323100.0,0.017456282002192625,-1.5736443048680233,-1.2526341573106101,60.530428365687996,59.033519097642774,-0.17882707202136316,-0.9073537100896019,-1.7898807710412044,-3.4644415323466475,16.23955074904291,1.6600017547607422,0.7638600077494715,0.74699964523316,-0.7419784097085511,2.2359777001748675,0.0025106177623044346,1.4914886727040155,-1.373199464756496,75.86197824747755,11.34546446481319,0.7444890274708541,8,-0.43000030517578836,-0.9149990081787216,-2.0024991035461497,-3.3699989318847727,-1.5599994659423935,0,-0.04136024814232209,1.121215157096492,32.080001831054695,1.0892807269705185,32.509998321533196,1.28800048828125,31.65999984741211,-0.04136024814232209
1536,2013-08-06,32.740001678466804,32.950000762939446,32.380001068115234,32.900001525878906,101430.0,0.003063795670599001,3.3846413427822912,-0.134453808450679,63.78208263234096,59.43910760257072,-0.3326198099980573,-0.9505545436153895,-1.84019401004538,-3.5065842321541467,15.752357847506493,0.5699996948242116,0.7787464711025223,0.7800018310546939,-0.7359204836190756,2.2959241457284634,0.022040673717810932,1.5379629883915804,-1.395873720052954,81.60923068153707,14.665877211915173,0.7579611573368854,8,-0.5500011444091868,-1.015001296997081,-1.9675021171569895,-3.3350019454956126,-1.740001678466804,1,-0.057116699552990924,-1.5736443048680233,32.639999389648445,1.121215157096492,32.080001831054695,1.0892807269705185,32.509998321533196,-0.057116699552990924
1537,2013-08-07,32.630001068115234,32.860000610351555,32.509998321533196,32.740001678466804,69135.0,-0.003359822990599226,1.0000217983652038,0.6875044703526964,57.45065541660388,59.47579387463884,-0.3013382406589358,-0.7697574334624733,-1.682692344064339,-3.339414949111685,15.417833609766202,0.3500022888183594,0.7313049779711669,0.6000011444091768,-0.9032303348529283,2.103232623671282,-0.15161459522187215,1.3516168840402294,-1.230001449584961,74.09639454039267,9.731598103070311,0.7516157396310525,8,-0.4400005340576172,-0.9050006866455114,-1.85750150680542,-3.120001792907715,-1.510000228881836,2,-0.06006745104696076,3.3846413427822912,32.740001678466804,-1.5736443048680233,32.639999389648445,1.121215157096492,32.080001831054695,-0.06006745104696076
1538,2013-08-08,33.0,33.0,32.490001678466804,32.490001678466804,69855.0,0.011339225245883044,-1.0000000000000278,-4.636322652239891,56.83061324320721,60.1871053695892,-0.6205907694951094,-1.0403011375547742,-2.0070038135323998,-3.649513294910385,14.939438277121809,0.509998321533196,0.6157009388986481,0.873000049591063,-0.6169958767546646,2.3629959759367907,0.1280020864181992,1.6179980127639269,-1.5280003356933598,96.38546326117205,34.352357305058206,0.7449979631728646,8,-0.8099994659423828,-1.274999618530277,-2.2275004386901855,-3.2900009155273438,-1.1800003051757812,3,-0.07363637288411462,1.0000217983652038,32.630001068115234,3.3846413427822912,32.740001678466804,-1.5736443048680233,32.639999389648445,-0.07363637288411462
1539,2013-08-09,32.540000915527344,33.0,32.5,32.75,63218.0,-0.013939366196141112,-2.4482649759280206,-0.41176426589276005,50.69688124707584,59.25536232874271,-0.10413226793782826,-0.42238811803524356,-1.5215170936505515,-3.128965957505507,15.382069504858386,0.5,0.5267566132270503,0.29900093078613565,-0.9123818387405009,1.5103837003127687,-0.30669045397718264,0.904692315549454,-0.9988812072753923,68.67470433254933,7.152749941007102,0.605691384763317,8,-0.35000038146972656,-0.8150005340576207,-1.7675013542175293,-2.8300018310546875,-0.1399993896484375,4,-0.0374923536071865,-1.0000000000000278,33.0,1.0000217983652038,32.630001068115234,3.3846413427822912,32.740001678466804,-0.0374923536071865
1540,2013-08-12,32.81999969482422,32.81999969482422,32.279998779296875,32.540000915527344,48703.0,0.00860475634354585,2.85716621253406,-1.3333333333333333,49.644119176295135,57.7769718345268,-0.35394176782442344,-0.5875972082662102,-1.759676357878348,-3.3535185110544603,15.90911226677252,0.5400009155273438,0.5118094921354839,0.4869997024536161,-0.5935671602970984,1.5675665652043271,-0.05328372892174116,1.0272831338289734,-1.212524744384769,75.0,15.832920064274447,0.5402834313753563,8,-0.6299991607666016,-1.0949993133544957,-2.0475001335144043,-2.9200000762939453,-0.8199996948242188,0,-0.06276659003952534,-2.4482649759280206,32.540000915527344,-1.0000000000000278,33.0,1.0000217983652038,32.630001068115234,-0.06276659003952534
1541,2013-08-13,32.65999984741211,32.900001525878906,32.509998321533196,32.81999969482422,47510.0,-0.004875071569161005,1.4374932945510475,-0.5714305177111717,47.63571766903454,56.99343979179723,-0.21848540602579192,-0.3369748390582501,-1.5623796969465111,-3.137641552457822,15.495386386375582,0.39000320434571023,0.560518958597811,0.2584999084472628,-0.7117365809433309,1.2287363978378565,-0.22661833624803052,0.7436181531425596,-0.9888238644726606,52.77783664646294,-2.747739232801692,0.48511824469529674,8,-0.42999935150146484,-0.9349994659423864,-1.6974987983703578,-2.6899986267089844,-0.5099983215332031,1,-0.04837721773079717,2.85716621253406,32.81999969482422,-2.4482649759280206,32.540000915527344,-1.0000000000000278,33.0,-0.04837721773079717
1542,2013-08-14,32.84000015258789,32.84000015258789,32.360000610351555,32.59999847412109,66405.0,0.00551133821239258,2.999968211078498,-1.5000119209403682,55.55558803497264,55.67274300793796,-0.2385904444184348,-0.39382591095723285,-1.6819127265928877,-3.257915386911236,15.142792149945311,0.47999954223633523,0.5371145549238072,0.3475002288818345,-0.3908587184457417,1.0858591762094107,-0.021679244781950047,0.7166797025456191,-1.1076711784484417,77.77783664646294,20.06016003045312,0.36917947366378806,8,-0.6099996566772461,-1.1149997711181676,-1.877499103546139,-2.8699989318847656,-0.9099998474121094,2,-0.05602923702918716,1.4374932945510475,32.65999984741211,2.85716621253406,32.81999969482422,-2.4482649759280206,32.540000915527344,-0.05602923702918716
1543,2013-08-16,32.950000762939446,32.950000762939446,32.34000015258789,32.689998626708984,91065.0,0.0033495922606714412,3.6922738343263264,1.08333465787167,58.10812701643642,55.58157920018384,-0.3124728685065037,-0.43558659520595455,-1.7118350201606063,-3.3106159603273433,14.419008499350106,0.6100006103515554,0.46635352005151276,0.40000076293944886,-0.28873581234470436,1.088737338223602,0.05563247529737225,0.7443690505815255,-1.1589649172479959,93.05567329292488,28.991928354254696,0.3443682876420763,8,-0.7200002670288015,-1.225000381469723,-1.9874997138976944,-2.979999542236321,-1.100000381469716,4,-0.05553869139099821,2.999968211078498,32.84000015258789,1.4374932945510475,32.65999984741211,2.85716621253406,32.81999969482422,-0.05553869139099821
1544,2013-08-19,31.770000457763672,33.06999969482422,31.70000076293945,32.950000762939446,187931.0,-0.03581184454790609,-1.0757564373031183,-4.538425423281296,44.90131651183018,53.84501121642185,0.915169133113082,0.7447956062660595,-0.47606750787339536,-2.080872911812918,13.578435364192993,1.3699989318847692,0.49611215640363326,-0.7559995651245117,-1.518278715677745,0.006279585428725198,-1.137139140401132,-0.3748599898478915,1.4300003051757741,5.109470759069905,-59.53038047997215,0.38113957527661785,8,0.6149997711181641,-0.045000076293948865,-0.8074994087219203,-1.7999992370605469,0.45999908447265625,0,0.0015737877349739637,3.6922738343263264,32.950000762939446,2.999968211078498,32.84000015258789,1.4374932945510475,32.65999984741211,0.0015737877349739637
1545,2013-08-20,32.299999237060554,32.400001525878906,31.76000022888184,31.79999923706055,132047.0,0.016682366120878145,-1.2069085719171158,-0.42372870397310874,47.07741316126803,51.98893683074709,0.3708703915731846,0.2131223325390792,-0.9471815516217923,-2.5540292708150147,11.934531723824334,0.6400012969970668,0.3731080649659262,-0.21800079345702272,-0.9865291718342917,0.5505275849202462,-0.6022649826456572,0.16626339573161175,0.8700015258788909,43.79554320496145,-19.969402093337727,0.3842641891886346,8,0.08500099182128196,-0.5199985504150533,-1.3749980926513707,-2.329998016357429,-0.04000091552735796,1,0.0030960461665774375,-1.0757564373031183,31.770000457763672,3.6922738343263264,32.950000762939446,2.999968211078498,32.84000015258789,0.0030960461665774375
1546,2013-08-21,32.27000045776367,32.720001220703125,32.209999084472656,32.400001525878906,54544.0,-0.000928754798930842,-3.079954834673543,-0.2600021362304669,55.700950039501805,51.7945251221802,0.36563915661736246,0.20728083631833272,-0.8400241041068313,-2.4702981989390764,9.997684117141564,0.5100021362304688,0.35122839924932947,-0.2184995651245103,-0.976982088566082,0.5399829583170614,-0.5977408268452962,0.16074169659627557,0.8706003051757705,41.60584957829479,-26.35018469207825,0.37924126172078665,8,0.11499977111816406,-0.24499988555908203,-1.3449993133544886,-2.299999237060547,-0.30000114440918324,2,-0.008366918312166072,-1.2069085719171158,32.299999237060554,-1.0757564373031183,31.770000457763672,3.6922738343263264,32.950000762939446,-0.008366918312166072
1547,2013-08-22,32.380001068115234,32.47999954223633,32.139999389648445,32.25,59925.0,0.003408757632201942,1.060619371842698,-1.0,48.59004933461987,50.878906910114935,0.24188330545268855,0.05687920239140709,-0.8751550474019609,-2.5341633177522027,8.482791090012153,0.3400001525878835,0.27371904986880224,-0.0809989929199233,-0.8114464870707678,0.6494485012309212,-0.446222739995342,0.2842247541554954,0.7317876948242059,49.635097469767935,-15.852688028115018,0.36522374707542166,8,0.0049991607666015625,-0.35500049591064453,-1.4549999237060511,-2.4099998474121094,-0.7000007629394531,3,-0.007103135721104437,-3.079954834673543,32.27000045776367,-1.2069085719171158,32.299999237060554,-1.0757564373031183,31.770000457763672,-0.007103135721104437
1548,2013-08-23,31.670000076293945,32.290000915527344,31.21999931335449,32.209999084472656,314456.0,-0.021927145410765014,2.057135772732113,-4.153804395668887,45.80775086035503,50.335670200479285,0.8307453969761625,0.7593446686639282,-0.09602385196559737,-1.7855191909397554,8.046313758173355,1.1600017547607457,0.14266223616078122,-0.7615000724792509,-1.5696498375517507,0.04664969259325247,-1.1655749550155008,-0.357425189943001,1.4135529266454938,24.32436054861536,-42.077181674665226,0.4040748825362509,8,0.47499942779541016,0.49000072479248047,-0.7449989318847621,-1.6999988555908203,0.1800003051757848,4,0.008209669348136606,1.060619371842698,32.380001068115234,-3.079954834673543,32.27000045776367,-1.2069085719171158,32.299999237060554,0.008209669348136606
1549,2013-08-26,31.149999618530273,31.670000076293945,31.040000915527344,31.459999084472656,127290.0,-0.016419338696273322,-1.3773693548445143,0.5740741394839552,34.63917882552161,48.668454605948895,1.2659691179155317,1.2687880772392361,0.4755945175639589,-1.231103783703567,7.7658296116427525,0.6299991607666016,0.054451592580470276,-1.2335004806518555,-2.217055286213352,-0.24994567509035548,-1.7252778834326037,-0.7417230778711073,1.859011236825765,6.547540656036984,-56.23424665101912,0.4917774027807497,8,0.9050006866455078,0.970001220703125,-0.21999883651732688,-1.1799983978271484,1.3799991607666016,0,0.022471934879994215,2.057135772732113,31.670000076293945,1.060619371842698,32.380001068115234,-3.079954834673543,32.27000045776367,0.022471934879994215
1550,2013-08-27,30.68000030517578,31.25,30.40999984741211,31.04999923706055,140962.0,-0.015088260645592544,1.181817281063755,1.1935469977665638,30.2681762741789,46.73872778429828,1.5650700929330625,1.6907981062327266,0.9850774654368948,-0.730829522241109,7.70066926877443,0.8400001525878906,-0.07831547220505541,-1.617999839782712,-2.861993385864153,-0.3740062937012745,-2.2399966128234325,-0.9960030667419915,2.210869953790535,11.688324556232073,-46.69967870968573,0.6219967730407194,8,1.0599994659423828,1.1249999999999964,0.2649998664855957,-0.6949996948242259,1.3400001525878906,1,0.05052148701573045,-1.3773693548445143,31.149999618530273,2.057135772732113,31.670000076293945,1.060619371842698,32.380001068115234,0.05052148701573045
1551,2013-08-28,30.70000076293945,30.86000061035156,30.26000022888184,30.60000038146973,79185.0,0.0006519053965032828,1.8571441546587126,-0.27027208149039506,31.189070774941612,44.03133697762816,1.3832714057421036,1.5975503621845242,0.9869091244919801,-0.7177363067405409,7.443486113849362,0.6000003814697195,-0.1455168228653534,-1.4994995117187564,-2.9190542776401536,-0.07994474579735922,-2.2092768946794585,-0.7897221287580578,1.9923998631025306,19.819850006744165,-35.07001794297345,0.7097773829606991,8,0.9649991989135778,1.019999504089359,0.9074997901916539,-0.25000000000000355,1.5699996948242223,2,0.050814251460115534,1.181817281063755,30.68000030517578,-1.3773693548445143,31.149999618530273,2.057135772732113,31.670000076293945,0.050814251460115534
1552,2013-08-29,30.79999923706055,31.149999618530273,30.520000457763672,30.79999923706055,90209.0,0.0032572792063840783,-1.2500068119890724,0.0,27.366232371730774,40.6155709059942,1.0766930303039501,1.507088531665591,0.8713469726461334,-0.7805302363700157,8.346563211816397,0.6299991607666016,-0.2336582030549792,-1.3565010070800732,-2.8922132282462734,0.17921121408612706,-2.1243571176631697,-0.588644896496973,1.649161349265416,26.60092736574577,-22.088267108594486,0.7678561105830994,8,0.8650007247924769,0.8800001144409144,0.8425011634826589,0.19500160217284446,1.4500007629394496,3,0.037987016405056195,1.8571441546587126,30.70000076293945,1.181817281063755,30.68000030517578,-1.3773693548445143,31.149999618530273,0.037987016405056195
1553,2013-08-30,30.60000038146973,30.899999618530273,30.10000038146973,30.71999931335449,138598.0,-0.006493469498212501,2.3333333333333184,-100.0,28.913021934940346,38.839093730784214,1.015029600340565,1.6407820971637683,1.0657100880580792,-0.5482635438597292,9.421171268165535,0.7999992370605433,-0.31159861106064213,-1.460999965667721,-3.1354383444027327,0.2134384130672906,-2.2982191550352233,-0.6237807763002152,1.6302441691118226,31.84713994839231,-13.722724458335378,0.8372191893675057,8,0.8100004196166957,0.9849996566772425,1.0425000190734792,0.39500045776366477,1.7300014495849645,4,0.03529411471380439,-1.2500068119890724,30.79999923706055,1.8571441546587126,30.70000076293945,1.181817281063755,30.68000030517578,0.03529411471380439
1554,2013-09-02,31.729999542236328,31.729999542236328,30.729999542236328,30.729999542236328,117214.0,0.03692807668887754,1.0,-8.333407508663113,39.999993000551555,38.05271371292683,-0.13548845964549372,0.5093308529311855,-0.037567617197915126,-1.6368609971839625,9.699789415243274,1.129999160766598,-0.4400796849303674,-0.31350069046020224,-1.9944063890708748,1.3674050081504738,-1.1539535397655385,0.526952158845134,0.244615708051807,100.0,55.750615576381726,0.840452849305338,9,-0.31999874114990234,-0.14499950408935547,-0.059998989105231715,-0.7349987030029332,0.38000106811522727,0,0.0037819363682520812,2.3333333333333184,30.60000038146973,-1.2500068119890724,30.79999923706055,1.8571441546587126,30.70000076293945,0.0037819363682520812
1555,2013-09-03,31.290000915527344,31.90999984741211,31.290000915527344,31.90999984741211,131092.0,-0.013866959755965191,1.0,-0.6199989318847656,38.045375624798616,36.090983222404255,0.16335372776346802,0.8885623471612405,0.4542494709344247,-1.1654228144902916,10.477049522985737,0.6199989318847656,-0.6181098312757136,-0.6859993934631348,-2.3744545596417552,1.0024557727154892,-1.5302269765524485,0.15822818962617546,-1.1900005340576136,65.74590525848791,21.642749803757184,0.8442275830893116,9,-9.5367431640625e-07,0.2949991226196289,0.5024995803833008,-0.29500007629394887,0.7999992370605469,1,0.03962920509708878,1.0,31.729999542236328,2.3333333333333184,30.60000038146973,-1.2500068119890724,30.79999923706055,0.03962920509708878
1556,2013-09-04,30.8700008392334,31.60000038146973,30.739999771118164,31.59000015258789,145230.0,-0.013422820837487581,1.32432669283686,1.161291215721502,33.50083083146724,34.41440338872063,0.40664225634039397,1.2240407070732147,0.8896956478032081,-0.70588731614734,11.509174378177397,0.860000610351566,-0.6379269031030219,-1.0124994277954116,-2.7296804473757064,0.7046815917848832,-1.871089937585559,-0.15390891800526418,-0.7338004684448194,42.5414743071632,2.586490447760518,0.858590509790148,9,0.3249998092651367,0.7149991989135742,0.9224996566772461,0.12499999999999645,1.2800006866455078,2,0.0372529830666124,1.0,31.290000915527344,1.0,31.729999542236328,2.3333333333333184,30.60000038146973,0.0372529830666124
1557,2013-09-05,30.670000076293945,31.26000022888184,30.34000015258789,30.85000038146973,137016.0,-0.006478806527444814,-1.1904759742235587,0.2500006622744674,31.188099646762637,32.78999769832147,0.37835907842590544,1.3382890252090078,1.0779914110073392,-0.4651966831785046,12.737233125184243,0.9200000762939489,-0.7253502971619241,-1.1145001411438002,-2.8752233584038294,0.6462230761162289,-1.9948617497738113,-0.2341385325137857,-0.4983237159728944,31.491705138567205,-1.6742567048795038,0.880361608630014,9,0.33500003814697266,0.9149999618530273,1.1900005340576172,0.3250007629394496,2.0899982452392507,3,0.05216825489043386,1.32432669283686,30.8700008392334,1.0,31.290000915527344,1.0,31.729999542236328,0.05216825489043386
1558,2013-09-06,30.56999969482422,30.8700008392334,30.38999938964844,30.489999771118164,144508.0,-0.0032605275911629095,-2.4285733748408327,-0.44444326707073256,37.95178923243326,33.15806552131166,0.34186611461548466,1.314289961142805,1.184548537891704,-0.3146155471272145,14.069519386536216,0.4800014495849574,-0.8867013777811152,-1.0930005073547377,-2.835836756020754,0.6498357413112821,-1.9644186316877494,-0.2215823830217296,-0.3635568647613461,14.649655219332985,-21.153770757835176,0.8714181243330094,9,0.4350004196166992,1.015000343322754,1.4225006103515625,0.42500114440917613,2.9300003051757812,4,0.05495584958936783,-1.1904759742235587,30.670000076293945,1.32432669283686,30.8700008392334,1.0,31.290000915527344,0.05495584958936783
1559,2013-09-09,31.31999969482422,31.31999969482422,30.68000030517578,30.71999931335449,72833.0,0.024533856967194678,1.1333299424934753,7.500011920940368,40.5769219483137,34.30348170732664,-0.42631498775167387,0.4935065321866503,0.46446262381011394,-1.0006974735365652,15.218987918611957,0.75,-1.0065209446895906,-0.28200044631957866,-1.9804282238654025,1.4164273312262488,-1.1312143350924941,0.5672134424533368,-1.0794857244143614,62.420365141921344,26.486608679287272,0.8492138887729137,9,-0.3149995803833008,0.2650003433227539,0.6725006103515625,-0.32499885559082387,2.0800018310546875,0,0.032247833527194514,-2.4285733748408327,30.56999969482422,-1.1904759742235587,30.670000076293945,1.32432669283686,30.8700008392334,0.032247833527194514
1560,2013-09-10,30.76000022888184,31.51000022888184,30.54999923706055,31.3700008392334,74867.0,-0.017879932037002,1.15730707905428,-1.0166670375397642,36.82372729363763,34.92955465384842,0.16341018651247552,0.939427986089111,1.0172149352695818,-0.3913627562133719,16.155156951931012,0.9600009918212891,-1.0799956125543062,-0.7389999389648416,-2.3751302515146797,0.8971303735849965,-1.5570650952397607,0.07906521731007743,-0.48609654093193555,33.33333333333352,-1.8051591263071742,0.8180651562749196,9,0.24499988555907848,0.8249998092651332,1.2274999618530238,0.2350006103515554,3.0100002288818324,1,0.04388817852485394,1.1333299424934753,31.31999969482422,-2.4285733748408327,30.56999969482422,-1.1904759742235587,30.670000076293945,0.04388817852485394
1561,2013-09-11,31.07999992370605,31.35000038146973,30.959999084472656,31.020000457763672,67188.0,0.01040311093768298,-3.3332944804128695,-0.09835968181703955,39.057223380510756,36.228553654823976,-0.10841948857779471,0.5217393261575367,0.7099784368874538,-0.6668507849332705,17.272616321519457,0.5900001525878906,-1.0440263238569045,-0.34000024795532724,-1.8904298902093437,1.2104293942986892,-1.1152150690823355,0.435214573171681,-0.7733743125669044,63.24783956101591,28.706152799136227,0.7752148211270078,9,-0.07499980926513317,0.5050001144409215,0.8874998092651403,-0.08499908447265625,2.399999618530277,2,0.032496789940834825,1.15730707905428,30.76000022888184,1.1333299424934753,31.31999969482422,-2.4285733748408327,30.56999969482422,0.032496789940834825
1562,2013-09-12,31.0,31.35000038146973,30.670000076293945,31.0,110362.0,-0.0025740001255608602,-1.0606074617807812,0.0,43.691142890702345,37.870567094353085,0.003278843754110028,0.4815104368645393,0.8117464521288369,-0.5527311401294668,18.33443489836486,0.6800003051757848,-0.9363323551507747,-0.32800016403198384,-1.7354182950934742,1.0794179670295065,-1.031709229562729,0.37570890149876135,-0.6613069041353938,54.46429939901501,17.860595672373847,0.703709065530746,9,0.125,0.5850000381469727,0.9575004577636719,-0.004999160766605115,2.3199996948242188,3,0.03709682341544851,-3.3332944804128695,31.07999992370605,1.15730707905428,30.76000022888184,1.1333299424934753,31.31999969482422,0.03709682341544851
1563,2013-09-13,31.1200008392334,31.149999618530273,30.809999465942386,30.95000076293945,84626.0,0.003870994813980566,1.9565534685076609,100.0,49.69451320228167,38.94773600565643,-0.03933987450787413,0.2291286443768854,0.6873099171476227,-0.6399631353090349,19.64505856038919,0.3400001525878871,-0.82897349057761,-0.11649932861327983,-1.3000582186621799,1.0670595614356202,-0.7082787736377298,0.4752801164111702,-0.7498816083378408,59.37510554978237,18.18588888436941,0.5917794450244505,9,0.0049991607666015625,0.4649991989135742,0.8374996185302734,-0.12500000000000355,2.8299999237060476,4,0.052699146467638514,-1.0606074617807812,31.0,-3.3332944804128695,31.07999992370605,1.15730707905428,30.76000022888184,0.052699146467638514
1564,2013-09-16,31.81999969482422,31.85000038146973,31.11000061035156,31.239999771118164,111699.0,0.022493535884109628,1.3124945983400105,3.4117627259364927,61.08949777315003,41.50819402213992,-0.8104579503190124,-0.492165937571734,0.0022012439142997664,-1.2986385495502937,19.66696208181119,0.7399997711181712,-0.687802582275939,0.580999565124511,-0.6075049761480926,1.7695041063971182,-0.013252705511792584,1.1752518357608146,-1.4190828515983291,97.69225690496249,50.591444693832926,0.5942522706363033,9,-0.7249994277954102,-0.2349996566772461,0.13750076293945312,-0.8249988555908239,2.1599998474121094,0,0.052796993126591696,1.9565534685076609,31.1200008392334,-1.0606074617807812,31.0,-3.3332944804128695,31.07999992370605,0.052796993126591696
1565,2013-09-17,32.400001525878906,32.880001068115234,32.0,32.450000762939446,289901.0,0.018227587574396686,-1.0705851729848355,-0.08620559247845608,64.91229537819069,44.998356749553636,-1.3594036705866692,-1.1218073605215864,-0.5787526854823,-1.8287346007297458,19.940010448563967,1.0600013732910156,-0.5226633398969263,1.1560012817382805,-0.051979597789092225,2.363982161265657,0.5520108419745924,1.7599917215019687,-1.9689030225692932,78.28057344712978,26.583450612865512,0.6039904397636875,9,-0.7900009155273438,-0.8150014877319336,-0.4425010681152344,-1.4050006866455114,1.5499992370605398,1,0.030864196077313943,1.3124945983400105,31.81999969482422,1.9565534685076609,31.1200008392334,-1.0606074617807812,31.0,0.030864196077313943
1566,2013-09-18,32.0,32.490001678466804,31.739999771118164,32.470001220703125,130544.0,-0.012345725525951368,1.9411716307387974,9.4001678492422,60.00000635782878,48.199679717449875,-0.8741849842629392,-0.7832271976297207,-0.1630938563339015,-1.387831860107891,20.686808027940263,0.7500019073486399,-0.49836108273065705,0.7694997787475586,-0.3954713078905385,1.9344708653856522,0.18701423542851003,1.3519853220666072,-1.4709453940981625,60.18096501440867,5.09001878428932,0.5824855433190469,9,-0.36499977111816406,-0.41499996185302734,-0.042499542236328125,-1.0049991607666051,2.470001220703125,2,0.055312514305114746,-1.0705851729848355,32.400001525878906,1.3124945983400105,31.81999969482422,1.9565534685076609,31.1200008392334,0.055312514305114746
1567,2013-09-19,32.150001525878906,32.47999954223633,32.0,32.290000915527344,133807.0,0.00468754768371582,-1.1818039950062422,0.2978702681644049,63.02521385535894,50.985615786663836,-0.8852656444257505,-1.0027549674870144,-0.2898917793852398,-1.494846306769162,21.365090217224527,0.4799995422363281,-0.41839890285017844,0.9310012817382827,-0.18989912870608094,2.0519016921826427,0.37055107651610086,1.4914514869604645,-1.5269090614885314,64.73434892658734,6.426314524249776,0.5604502052221803,9,-0.4350013732910156,-0.5650014877319336,-0.1725010871887207,-1.1550006866455114,1.4300003051757884,3,0.04136852109592737,1.9411716307387974,32.0,-1.0705851729848355,32.400001525878906,1.3124945983400105,31.81999969482422,0.04136852109592737
1568,2013-09-20,31.93000030517578,32.400001525878906,31.920000076293945,32.400001525878906,77648.0,-0.006842961438929818,1.042554054931498,3.35716621253406,51.98413269078957,52.25308364693893,-0.505186385143741,-0.8034708217893751,-0.04328453218900208,-1.232860565037587,20.79609249544993,0.48000144958496094,-0.2678521750189162,0.6980000495910659,-0.45061233524798183,1.8466124344301136,0.12369385717154202,1.2723062420105897,-1.2166314966364133,46.32765439282762,-6.429582923268356,0.5743061924195235,9,-0.21500015258789062,-0.3450002670288086,0.0475001335144043,-0.9349994659423864,1.7700004577636648,4,0.043532708310783264,-1.1818039950062422,32.150001525878906,1.9411716307387974,32.0,-1.0705851729848355,32.400001525878906,0.043532708310783264
1569,2013-09-23,31.85000038146973,32.11999893188477,31.78000068664551,31.8799991607666,42573.0,-0.0025054783257575375,-3.0000224396375845,0.06382702421919899,55.9828925719871,54.38187978897776,-0.38230285135953324,-0.704457624984574,0.08873068282127505,-1.1061249483722584,19.916696713804534,0.33999824523926137,-0.07333615264909099,0.5830000877380392,-0.597314272536817,1.763314448012899,-0.007157092399388887,1.1731572678754674,-1.0499662825473273,9.649165368611747,-39.75221259504361,0.5901571801374293,9,-0.07499980926514027,-0.26500034332275746,0.12750005722045543,-0.8549995422363352,1.9899997711181605,0,0.06593407712143984,1.042554054931498,31.93000030517578,-1.1818039950062422,32.150001525878906,1.9411716307387974,32.0,0.06593407712143984
1570,2013-09-24,32.22999954223633,32.5,31.81999969482422,31.959999084472656,99164.0,0.011930899724185817,-1.4727318125385804,-9.000381485250303,64.65514229257305,57.22609300142913,-0.5943570041209512,-1.0143890443029377,-0.25697640162055535,-1.4352672237907171,18.50410005337224,0.6800003051757812,0.08482379574547494,0.885499286651612,-0.33538030415243014,2.1063788774556507,0.2750594912495927,1.4959390820536314,-1.3467667645462136,64.47363467759544,13.617750759983863,0.6104397954020198,9,-0.4549989700317383,-0.7399988174438477,-0.17499923706054688,-1.2349987030029332,1.7900009155273438,1,0.05429723936876529,-3.0000224396375845,31.85000038146973,1.042554054931498,31.93000030517578,-1.1818039950062422,32.150001525878906,0.05429723936876529
1571,2013-09-25,32.259998321533196,32.290000915527344,32.060001373291016,32.06999969482422,63373.0,0.0009307719430016181,-1.190521172046722,0.7036974243772607,67.78520282526355,59.903210771935925,-0.491004891327691,-0.9713246953271977,-0.26162128764109127,-1.4201052205546567,16.87118392110324,0.22999954223632812,0.18457780276554203,0.8374981880187917,-0.4090697847509901,2.084066160788577,0.2142142016339008,1.4607821744036826,-1.2968948122260784,66.66640175688055,12.809147045498541,0.6232839863848926,9,-0.4149980545043874,-0.7699975967407156,-0.17749786376952414,-1.2649974822998011,2.6000022888183594,2,0.05238693519330373,-1.4727318125385804,32.22999954223633,-3.0000224396375845,31.85000038146973,1.042554054931498,31.93000030517578,0.05238693519330373
1572,2013-09-26,31.96999931335449,32.169998168945305,31.420000076293945,32.06999969482422,98111.0,-0.008989430355460848,4.000031789427026,-0.5263216013813703,65.0214494779966,61.606203691459804,-0.054693166187561815,-0.6210178575474607,0.059588795812008044,-1.0837782125270259,15.472754102319804,0.8399982452392507,0.3626978386438289,0.4889991760253878,-0.7443086229151739,1.722306974965953,-0.1276547234448948,1.1056530754956704,-0.9302199016950468,50.92585888091576,-7.564928809410432,0.6166538994702822,9,0.025001525878909803,-0.47999858856200817,0.23500108718872426,-0.9749984741210938,2.7300014495849574,3,0.07819837225659043,-1.190521172046722,32.259998321533196,-1.4727318125385804,32.22999954223633,-3.0000224396375845,31.85000038146973,0.07819837225659043
1573,2013-09-27,31.68000030517578,32.200000762939446,31.520000457763672,32.200000762939446,62039.0,-0.009070973237636837,1.6153834867769588,5.1999847412688895,54.28572077329353,60.85022846925353,0.36106539598831233,-0.25925136255668235,0.3529270311093313,-0.7387675579720039,13.559611207590693,0.6800003051757741,0.5090375089848465,0.14500017166137624,-1.0184881503232646,1.308488493646017,-0.4367439893309424,0.7267443326536984,-0.5666120272581061,24.074096967492064,-32.51844085834034,0.5817441609923212,9,0.4700002670288086,-0.18999958038330078,0.5250000953674316,-0.6849994659423864,2.759998321533203,4,0.059974795062375685,4.000031789427026,31.96999931335449,-1.190521172046722,32.259998321533196,-1.4727318125385804,32.22999954223633,0.059974795062375685
1574,2013-09-30,31.85000038146973,32.0,30.79999923706055,31.989999771118164,98822.0,0.005366163972737592,14.000023841880603,0.2692293584711849,64.30445878876908,60.7826910704289,0.2187749757921118,-0.4424868544229703,0.1738033562126553,-0.869293800900298,13.304390325791937,1.2000007629394496,0.6371928959131097,0.3090002059936552,-0.8599470923423702,1.4779475043296806,-0.2754734431743593,0.8934738551616697,1.0300006866455043,61.764745481268854,2.1379526285000807,0.584473649168013,9,-0.20000076293945668,-0.35999965667724965,0.3024997711181605,-0.8549995422363352,1.7600002288818253,0,0.058084783651872085,1.6153834867769588,31.68000030517578,4.000031789427026,31.96999931335449,-1.190521172046722,32.259998321533196,0.058084783651872085
1575,2013-10-01,32.529998779296875,32.669998168945305,31.78000068664551,32.529998779296875,148741.0,0.021350027933524585,5.357152588556104,-0.0,67.38607708707175,61.60336559590034,-0.4926516750033372,-1.0802073697935946,-0.514375042178699,-1.514245411769167,12.981855402844356,0.889997482299794,0.7444508588185315,0.9269987106323256,-0.31514013740957125,2.169137558674226,0.30592928661137364,1.548068134653274,0.30840225219726847,92.51339734684628,31.96720976166874,0.62106942402095,10,-0.7950000762939453,-1.0399980545043945,-0.44249820709228516,-1.524998664855957,0.8600006103515696,1,0.040270563247753355,14.000023841880603,31.85000038146973,1.6153834867769588,31.68000030517578,4.000031789427026,31.96999931335449,0.040270563247753355
1576,2013-10-02,32.02000045776367,32.68000030517578,31.920000076293945,32.40999984741211,138851.0,-0.015677784834648767,-1.5762712960268968,-100.0,61.08696517511959,61.388004631429304,0.022889100048118394,-0.5055566747388838,-0.031546817786356485,-0.9764405740273361,12.027353710494978,0.7600002288818359,0.7207075480851444,0.3595004081726074,-0.8456895840694187,1.5646904004146336,-0.24309458794840566,0.9620954042936205,0.7776325378417965,64.8936450832029,3.4303302919053635,0.6025949961210129,10,-0.2800006866455078,-0.5299997329711914,-0.24750041961669922,-1.015000343322754,1.0400009155273438,2,0.06246096100586018,5.357152588556104,32.529998779296875,14.000023841880603,31.85000038146973,1.6153834867769588,31.68000030517578,0.06246096100586018
1577,2013-10-03,32.27000045776367,32.549999237060554,32.060001373291016,32.299999237060554,72732.0,0.00780762012573244,-1.1777830524567132,0.07692006729529581,62.156450249024104,62.51826213789981,-0.23277807908077364,-0.6635639193088174,-0.308628726268914,-1.1983350685916392,10.619695562598942,0.5299987792968821,0.6223246582074395,0.5295003890991197,-0.6094459704415698,1.6684467486398091,-0.0399727906712215,1.0989735688694644,0.4876798626708947,78.19150986849444,15.78393770276677,0.5694731797703441,10,-0.5300006866455078,-0.7799997329711914,-0.5775003433227539,-0.7799997329711914,1.5900001525878835,3,0.08026030727758382,-1.5762712960268968,32.02000045776367,5.357152588556104,32.529998779296875,14.000023841880603,31.85000038146973,0.08026030727758382
1578,2013-10-04,32.25,32.470001220703125,31.86000061035156,32.27000045776367,121271.0,-0.000619784861479955,1.9047510921790163,0.666709053916424,55.30864674295438,62.44334593467395,-0.18172211746520617,-0.5388772627800904,-0.2949014832557424,-1.1500600744362544,9.233624132924875,0.610000610351566,0.581075078425421,0.42549991607666016,-0.5912123653976096,1.4422121975509263,-0.08285622466047471,0.933856056813795,0.46852669876708575,77.12765633655346,18.39091469436901,0.5083561407371334,10,-0.5100002288818359,-0.7599992752075195,-0.5775003433227539,-0.6899995803833043,1.779998779296875,4,0.07596901590509919,-1.1777830524567132,32.27000045776367,-1.5762712960268968,32.02000045776367,5.357152588556104,32.529998779296875,0.07596901590509919
1579,2013-10-07,32.330001831054695,32.450000762939446,31.809999465942386,32.330001831054695,103567.0,0.0024806769319285493,4.333391613949743,-0.0,49.01408859340808,60.70545107921117,-0.20838977143058912,-0.568478796261271,-0.3755406265149581,-1.2053462511408526,8.527347877843596,0.6400012969970597,0.506993309898732,0.45500164031983203,-0.556521391514103,1.4665246721537635,-0.05075987559713724,0.9607631562367978,0.3501543184782605,61.111264170017535,4.646474219676506,0.5057615159169663,10,-0.5900020599365305,-0.7200012207031321,-0.8325014114379954,-0.7700014114379989,1.3599967956542898,0,0.06526435744360293,1.9047510921790163,32.25,-1.1777830524567132,32.27000045776367,-1.5762712960268968,32.02000045776367,0.06526435744360293
1580,2013-10-08,32.110000610351555,32.40999984741211,32.049999237060554,32.049999237060554,39566.0,-0.006804862611910378,-10.999745692672196,100.0,51.632057050683315,58.910657104257815,-0.008046666356769094,-0.25523950123046646,-0.16777286997409746,-0.9583046676356197,8.07543851890162,0.3600006103515554,0.527093524344572,0.16750040054320436,-0.7007676564723084,1.0357684575587172,-0.26663362796455203,0.6016344290509608,0.5325524009319551,34.48285689856533,-20.623229073836356,0.434134028507757,10,-0.37000083923339133,-0.4999999999999929,-0.6125001907348562,-0.5500001907348597,1.4700012207031392,1,0.046714418296100346,4.333391613949743,32.330001831054695,1.9047510921790163,32.25,-1.1777830524567132,32.27000045776367,0.046714418296100346
1581,2013-10-09,32.09000015258789,32.389999389648445,31.88999938964844,32.389999389648445,120007.0,-0.0006228731667236032,2.3333418104597925,-4.999872846336098,49.07405227080601,57.13872408123664,-0.016423487774751777,-0.16410651920190844,-0.16951708952418798,-0.9080718628676081,7.682939823424325,0.5000000000000036,0.5323626441055822,0.09699993133544993,-0.6718432469710791,0.8658431096419825,-0.28742165781781637,0.4814215204887162,0.5157017832111634,37.83794233103784,-15.387214557073065,0.38442158915326585,10,-0.35000038146972656,-0.4799995422363281,-0.6525001525878906,-0.529999732971195,0.990001678466804,2,0.04051103866871486,-10.999745692672196,32.110000610351555,4.333391613949743,32.330001831054695,1.9047510921790163,32.25,0.04051103866871486
1582,2013-10-10,32.150001525878906,32.540000915527344,31.940000534057614,32.06999969482422,184646.0,0.001869784138538666,-2.5294124246877594,-0.2666734483679349,53.57145068819413,57.05936073844782,-0.053871547766071615,-0.14075162411279507,-0.2184540008706577,-0.9422945420562137,6.824873369251376,0.6000003814697301,0.4602849567371621,0.09950122833252095,-0.512706854749311,0.7117093114143564,-0.20660281320839857,0.4056052698734369,0.41958635594537697,46.57553216227559,-7.211381698876252,0.30610404154091747,10,-0.4100017547607422,-0.5400009155273438,-0.7600011825561523,-0.5900011062622106,1.8400001525878977,3,0.02830481506134963,2.3333418104597925,32.09000015258789,-10.999745692672196,32.110000610351555,4.333391613949743,32.330001831054695,0.02830481506134963
1583,2013-10-11,32.759998321533196,32.779998779296875,32.169998168945305,32.25,173749.0,0.01897346086168228,1.2181871146283698,6.374833110814331,62.603867432213626,56.87040614327499,-0.5526800552971523,-0.6551754623053014,-0.837472177026342,-1.516795973178084,5.781945865673137,0.6299972534179688,0.3833273817760485,0.6274981498718191,0.10770616359700114,1.147290136146637,0.36760215673441365,0.887394143009228,-1.9599990844726456,97.93809567818016,36.974846971386356,0.2598959931374084,10,-0.4799985885620046,-1.12499809265136,-1.4649982452392507,-1.1999979019165004,1.8400001525878906,4,0.03357760516414077,-2.5294124246877594,32.150001525878906,2.3333418104597925,32.09000015258789,-10.999745692672196,32.110000610351555,0.03357760516414077
1584,2013-10-14,33.5,33.580001831054695,32.75,32.75,270664.0,0.022588574981104337,-1.2133382161458524,1.4705930751797232,65.99497843301359,56.715839626157425,-1.1555320990738522,-1.3311090791814593,-1.5642201602277268,-2.211369699641036,6.21223948815307,0.8300018310546946,0.358108281176424,1.2834998130798354,0.5001666112810383,2.066833014878629,0.8918332121804369,1.675166413979234,-2.6604007720947216,95.26617068149766,33.31160102537516,0.3916666008993971,10,-0.8049993515014577,-1.4349994659423757,-2.2049999237060547,-1.8499994277954102,1.7099990844726562,0,0.015820859083488736,1.2181871146283698,32.759998321533196,-2.5294124246877594,32.150001525878906,2.3333418104597925,32.09000015258789,0.015820859083488736
1585,2013-10-15,33.400001525878906,33.889999389648445,33.06999969482422,33.5,127893.0,-0.002985029078241608,-1.1578878682929465,-0.133331298828125,64.10896067365343,57.0516169037723,-1.0271626688349969,-1.214626386104655,-1.469909876471597,-2.07197142465116,6.0850802318222135,0.8199996948242259,0.4229413995272502,1.1335013389587374,0.18963978835549256,2.0773628895619822,0.661570563657115,1.6054321142603598,-2.4507861938476516,75.50010681152312,13.557379291999553,0.47193077530162186,10,-0.550002098083489,-1.180002212524407,-2.105001449584961,-1.7500009536743164,1.1199989318847656,1,0.008682547532382179,-1.2133382161458524,33.5,1.2181871146283698,32.759998321533196,-2.5294124246877594,32.150001525878906,0.008682547532382179
1586,2013-10-16,33.77000045776367,33.84999847412109,33.299999237060554,33.299999237060554,134963.0,0.011077811825789485,-1.3404162067398324,-4.700083924620361,71.84468985886997,58.12808797153295,-1.2547712179847608,-1.5233239117113868,-1.8446387228661507,-2.4064058887661446,6.311504744960692,0.5499992370605327,0.4474813705542573,1.4150002479553194,0.2665917280660608,2.5634087678445745,0.8407959880106901,1.9892045078999487,-2.644338082275386,93.84620500977606,29.249584471750794,0.5742042599446279,10,-0.9200010299682546,-1.4900007247924805,-2.4750003814697266,-2.119999885559082,1.5200004577636719,2,-0.0056262547863038526,-1.1578878682929465,33.400001525878906,-1.2133382161458524,33.5,1.2181871146283698,32.759998321533196,-0.0056262547863038526
1587,2013-10-17,33.47999954223633,33.689998626708984,33.11999893188477,33.580001831054695,90168.0,-0.008587530695773893,2.562543958991432,-0.2127702746575081,71.84465659845571,59.965422399921984,-0.8661687699726457,-1.1895635635448087,-1.559288887417722,-2.083123809540325,6.433520337870462,0.6500015258788991,0.3958273568271409,1.0584994316101088,-0.1896279583125775,2.306626821532795,0.43443573664876567,1.682563126571452,-2.188476945898433,76.16281648657738,6.174324236843702,0.6240636949613428,10,-0.6300001144409109,-1.1999998092651367,-2.184999465942383,-1.8299989700317383,2.0100021362304688,3,-0.011947363101872832,-1.3404162067398324,33.77000045776367,-1.1578878682929465,33.400001525878906,-1.2133382161458524,33.5,-0.011947363101872832
1588,2013-10-18,33.31999969482422,33.5,33.220001220703125,33.470001220703125,56620.0,-0.004778968028666286,1.6666666666666667,1.4999809269501128,67.88320896890363,62.06199133053261,-0.6017033708417472,-0.9698118668569009,-1.4178232238590596,-1.893948104999943,6.678724501643206,0.279998779296875,0.40817739802255204,0.8289996147155776,-0.45808431424469376,2.116083543675849,0.18545765023544192,1.4725415791957133,-1.8725684908876907,49.99999999999969,-20.160065312646964,0.6435419644801356,10,-0.43000030517577414,-0.9750003814697195,-1.9649996757507324,-1.669999122619629,1.970001220703125,4,0.020108102934546457,2.562543958991432,33.47999954223633,-1.3404162067398324,33.77000045776367,-1.1578878682929465,33.400001525878906,0.020108102934546457
1589,2013-10-21,33.950000762939446,34.22999954223633,33.31999969482422,33.31999969482422,275062.0,0.0189075952546629,-1.8888835066091032,-4.1999643965209845,67.48770324296126,63.82372979634126,-1.0926446470251605,-1.5119373540004162,-2.0445905289037327,-2.4986375906652647,7.470136900648196,0.9099998474121094,0.41502250324735,1.3540006637573185,-0.05020963985248983,2.7582109673671233,0.6518955119524179,2.0561058155622227,-2.356015467860203,75.86217102342361,8.177300757441557,0.7021051518049032,10,-0.8900012969970632,-1.4350013732910085,-2.5950007438659597,-2.300000190734856,1.5699996948242259,0,0.01914573480337567,1.6666666666666667,33.31999969482422,2.562543958991432,33.47999954223633,-1.3404162067398324,33.77000045776367,0.01914573480337567
1590,2013-10-22,33.97999954223633,34.380001068115234,33.810001373291016,34.049999237060554,250531.0,0.0008836164542780356,-1.7805132213104078,-0.11111043832615043,77.37427488822293,66.96819897605425,-0.9269692410445316,-1.4799880877509253,-2.0799668620591483,-2.496666199633701,7.863276048266897,0.5699996948242188,0.476213858995294,1.296499443054202,-0.22488872432993645,2.8178876104383406,0.5358053593621364,2.0571935267462713,-2.175133107384518,68.25390097547074,0.2070384319612515,0.7606940836920684,10,-0.8199987411499023,-1.3899993896484375,-2.6399993896484375,-2.3299989700317383,1.6899986267089844,1,0.036197750406308016,-1.8888835066091032,33.950000762939446,1.6666666666666667,33.31999969482422,2.562543958991432,33.47999954223633,0.036197750406308016
1591,2013-10-23,33.950000762939446,34.389999389648445,33.860000610351555,34.18000030517578,200940.0,-0.0008828363655388749,-1.5853608611914682,3.2857220708444546,74.99999999999973,69.34914889958822,-0.6765270115697746,-1.3880530375167837,-2.0506470361118048,-2.4363034896131417,8.281710938983418,0.5299987792968892,0.5713424804253435,1.1820005416870032,-0.42563381405345524,2.7896348974274616,0.378183363816774,1.9858177195572324,-1.8876208647612955,65.3544513295856,-1.3509697177247801,0.8038171778702291,10,-0.670001983642571,-1.3550014495849467,-2.3525004386901784,-2.300000190734856,1.4300003051757884,2,0.016789386804563877,-1.7805132213104078,33.97999954223633,-1.8888835066091032,33.950000762939446,1.6666666666666667,33.31999969482422,0.016789386804563877
1592,2013-10-24,34.470001220703125,34.470001220703125,33.549999237060554,33.93000030517578,124903.0,0.015316655260029455,2.407408977238985,-2.347834740351212,78.75648794911609,71.14388451257736,-0.9307001738571259,-1.803629504205766,-2.5711008306571443,-2.9125486884422997,9.195809863788515,0.920001983642571,0.6971038203643758,1.577000904083249,-0.15345814846737227,3.307459956633874,0.7117713778079349,2.4422304303585634,-2.1283069835485406,100.0,33.183097534798065,0.8652295262753124,10,-0.8600006103515625,-1.835000991821289,-2.8600010871887207,-2.820000648498535,0.6999969482421804,3,0.023788792160869265,-1.5853608611914682,33.950000762939446,-1.7805132213104078,33.97999954223633,-1.8888835066091032,33.950000762939446,0.023788792160869265
1593,2013-10-25,33.580001831054695,34.450000762939446,33.450000762939446,34.15999984741211,230697.0,-0.02581953461358988,-1.3809519484470603,-1.0740685796634464,63.38330289198272,70.8536983413517,0.09817298700082233,-0.8052752594864003,-1.69545218627632,-1.9750625310749967,10.133271149719953,1.020000457763679,0.8281298249170845,0.5920014381408762,-1.0651312975640579,2.249134173845814,-0.23656492971159082,1.4205678059933433,-0.940344616203312,22.608851412763585,-43.073773226681766,0.8285663678524687,10,0.18999862670897727,-0.9450016021728587,-1.930001735687263,-1.9300012588501048,1.519996643066392,4,0.05687908705370415,2.407408977238985,34.470001220703125,-1.5853608611914682,33.950000762939446,-1.7805132213104078,33.97999954223633,0.05687908705370415
1594,2013-10-28,33.700000762939446,34.029998779296875,33.450000762939446,33.700000762939446,60146.0,0.0035735236849743224,-1.319992065429716,-0.0,67.396078621232,71.21893366886044,0.010647339822540403,-0.8216994399742035,-1.7906625899006912,-2.052462345830456,10.176404684957943,0.579998016357429,0.9547551981578266,0.6195003509521442,-0.9755378583302488,2.2145385602345335,-0.1780187536890523,1.4170194555933406,-0.8040953872688164,24.50979292186963,-43.25555694308011,0.7975191046411949,10,0.09499931335449929,-1.06500053405761,-2.0500006675720144,-2.050000190734856,0.599998474121108,0,0.04718101236176975,-1.3809519484470603,33.580001831054695,2.407408977238985,34.470001220703125,-1.5853608611914682,33.950000762939446,0.04718101236176975
1595,2013-10-29,33.84000015258789,34.47999954223633,33.22999954223633,34.080001831054695,413426.0,0.004154284465251568,1.403852854978744,-100.0,68.65673705563609,70.86471669072334,-0.06746976816852879,-0.9049205101451605,-1.9208216192248955,-2.150691770011594,11.38076206090818,1.25,1.008098957170688,0.6939996719360337,-0.9133964146824098,2.3013957585544738,-0.1096983713731845,1.497697715245252,-0.723721358612714,48.800048828125,-21.81109991046293,0.8036980433092203,10,-0.04000091552734375,-1.2000007629394531,-2.1599998474121094,-2.189999580383301,1.0900001525878906,1,0.04964539886526276,-1.319992065429716,33.700000762939446,-1.3809519484470603,33.580001831054695,2.407408977238985,34.470001220703125,0.04964539886526276
1596,2013-10-30,34.02000045776367,34.25,33.610000610351555,33.799999237060554,157228.0,0.005319157930382401,-1.1333367241839438,-0.9166653421282116,69.43868361843144,70.59738635960954,-0.2327548812004352,-0.9775213526523672,-2.0877199596107765,-2.278829115313833,12.663534005942262,0.6399993896484446,0.9932129385741035,0.7739999771118136,-0.7866126057178207,2.334612559941448,-0.006306314303003546,1.5543062685266307,-0.7900009155273438,63.20007324218751,-10.01968199192283,0.7803062914148169,10,-0.1700000762939453,-1.3800010681152344,-2.3874998092651367,-2.369999885559082,-0.020000457763671875,2,0.048500813902990325,1.403852854978744,33.84000015258789,-1.319992065429716,33.700000762939446,-1.3809519484470603,33.580001831054695,0.048500813902990325
1597,2013-10-31,34.860000610351555,34.889999389648445,33.900001525878906,34.110000610351555,147456.0,0.024691362177691856,1.4444465375630393,3.4090719933417666,70.83336802388727,70.92518181016327,-0.9570610204531462,-1.7007338516769792,-2.9081333291113864,-3.0641099664668374,14.283746100981942,0.9899978637695384,1.0180189596315543,1.4845001220703082,-0.16255118857271356,3.13155143271333,0.6609744667487973,2.308025777391819,-1.6300010681152273,98.19284445455484,26.939019580704397,0.8235256553215101,10,-0.8000011444091726,-2.015001296997056,-3.192500114440911,-3.2100000381469656,-0.8699989318847514,3,0.014916822967847798,-1.1333367241839438,34.02000045776367,1.403852854978744,33.84000015258789,-1.319992065429716,33.700000762939446,0.014916822967847798
1598,2013-11-01,34.700000762939446,34.84999847412109,34.40999984741211,34.59999847412109,94696.0,-0.0045897832647943115,1.200005722078605,0.13333638509114584,63.45293761936973,70.4768745186531,-0.6489678739329889,-1.4206104547616505,-2.707113117826399,-2.849286662346067,15.711707710802802,0.450000762939446,0.9739589376963949,1.2020002365112248,-0.45698613988088965,2.860986612903339,0.372507048315164,2.0314934247072856,-1.1712012481689342,88.55429854374987,19.497737329172978,0.8294931881960579,11,-0.6400012969970632,-1.8550014495849467,-2.9574999809265066,-3.050000190734856,-0.7600021362304616,4,0.013544593535220528,1.4444465375630393,34.860000610351555,-1.1333367241839438,34.02000045776367,1.403852854978744,33.84000015258789,0.013544593535220528
1599,2013-11-04,34.439998626708984,34.990001678466804,34.360000610351555,34.799999237060554,113853.0,-0.007492856787143065,-1.4230966738559387,-3.5999237078009485,61.25538248128778,68.6858864734381,-0.34883361959590076,-1.0481677223530923,-2.3915023804915023,-2.5418032439826206,17.20157840218968,0.6300010681152486,0.9474532891990535,0.8364982604980469,-0.7774967946475755,2.450493315643673,0.029500732925235695,1.643495788070858,-0.6661831344604465,68.74986453506239,0.487368324608326,0.8069975275728123,11,-0.3299980163574219,-1.5449981689453054,-2.619997978210449,-2.7899980545043945,-0.6599998474121094,0,0.019163759399811964,1.200005722078605,34.700000762939446,1.4444465375630393,34.860000610351555,-1.1333367241839438,34.02000045776367,0.019163759399811964
1600,2013-11-05,33.610000610351555,34.580001831054695,33.59999847412109,34.580001831054695,151168.0,-0.024099827219904335,1.0206229353468614,2.6944432670707275,48.425197737312864,65.73313066647289,0.47289006154133517,-0.10543741927187256,-1.4992420828238693,-1.6725004161512942,18.20429939842864,0.980003356933608,0.9367484204289127,-0.06849975585938495,-1.521674567894685,1.3846750561759151,-0.795087161877035,0.6580876501582651,1.3800010681152486,0.71957648724823,-61.65030700379644,0.7265874060176494,11,0.5000000000000071,-0.22499942779539595,-2.0400004386901784,-1.9600000381469656,-0.7799987792968608,1,0.020529563052030575,-1.4230966738559387,34.439998626708984,1.200005722078605,34.700000762939446,1.4444465375630393,34.860000610351555,0.020529563052030575
1601,2013-11-06,33.389999389648445,33.970001220703125,33.34999847412109,33.709999084472656,174048.0,-0.006545707132041945,-2.1000019073412823,0.32989617744217753,49.1017945834327,62.4381647369525,0.6762122557468047,0.22867436384868256,-1.218896074032081,-1.4233355951718636,18.86057343511702,0.6200027465820384,0.8767404418902913,-0.35350093841552166,-1.6105698681559986,0.9035679913249552,-0.9820354032857637,0.27503352645472035,1.6000022888183594,2.439075449448064,-55.782487225468024,0.6285344648702389,11,0.7200012207031179,0.010001182556152344,-1.7774996757507395,-1.7399988174438548,-0.8499984741211009,2,0.04612162155369104,1.0206229353468614,33.610000610351555,-1.4230966738559387,34.439998626708984,1.200005722078605,34.700000762939446,0.04612162155369104
1602,2013-11-07,33.060001373291016,33.950000762939446,33.0,33.700000762939446,156708.0,-0.009883139334819324,-1.4999949806755823,2.000000000000022,47.49036199145006,60.672282414671095,0.8774404768374069,0.6644073360643077,-0.834367439479152,-1.085117092065218,19.60363073731206,0.950000762939446,0.7683615701110398,-0.7289989471435518,-1.7944944631567878,0.33649656886968415,-1.2617467051501734,-0.1962511891369303,1.8644001770019614,3.015141843359834,-53.92291273221551,0.5327477580066191,11,0.9349994659423828,0.3399991989135813,-1.4450011253356934,-1.4100008010864258,-0.3100013732910156,3,0.028433109124683886,-2.1000019073412823,33.389999389648445,1.0206229353468614,33.610000610351555,-1.4230966738559387,34.439998626708984,0.028433109124683886
1603,2013-11-08,33.860000610351555,33.860000610351555,32.900001525878906,33.0,189932.0,0.024198403019633608,1.2325544259328463,-1.3437522351763145,49.15887623897569,58.645926594420395,0.13559521037132782,-0.05160280340204082,-1.5629681467687178,-1.865933221124152,20.725568154845384,0.9599990844726491,0.6942102677158246,0.016000175476065692,-0.9330468784531121,0.9650472294052435,-0.4585233514885232,0.4905237024406546,0.9489368469238428,45.93296719543063,-8.255589426392724,0.47452352696458894,11,0.08500099182129617,-0.46000003814695845,-2.245000362396233,-2.2200002670288015,-0.8600006103515554,4,0.003839369928289482,-1.4999949806755823,33.060001373291016,-2.1000019073412823,33.389999389648445,1.0206229353468614,33.610000610351555,0.003839369928289482
1604,2013-11-11,34.029998779296875,34.130001068115234,33.669998168945305,33.900001525878906,92758.0,0.0050206191931772,1.787880889628748,0.1511594897180687,50.45536695134484,56.623552138388035,0.019366581267256322,-0.18957873370400335,-1.6945491331387288,-2.005984735437927,20.882490777617846,0.460002899169929,0.5456773812231717,0.1594984054565458,-0.7786400788606329,1.0976368897737245,-0.30957083670204355,0.6285676476151352,0.6262238034668073,67.26172905663434,14.238808894462075,0.4690692421585896,11,-0.08499717712402344,-0.629998207092278,-2.4149985313415527,-2.429999351501465,-0.779998779296875,0,-0.0026447298212259884,1.2325544259328463,33.860000610351555,-1.4999949806755823,33.060001373291016,-2.1000019073412823,33.389999389648445,-0.0026447298212259884
1605,2013-11-12,33.689998626708984,34.18000030517578,33.65999984741211,34.080001831054695,56366.0,-0.00999118909151242,-1.3111092273131861,-3.000088033335344,47.7586005048559,54.21465401465742,0.3753203236121294,0.18262447868642084,-1.305105909359881,-1.6230212101238948,20.686524642114314,0.5200004577636719,0.5113293483279477,-0.19500160217285156,-1.111229558605359,0.721226354259656,-0.6531155803891053,0.2631123760434022,0.8257262715039175,61.7185823617767,9.831873089751767,0.4581139782162551,11,0.2550029754638672,-0.24999809265136008,-2.014998435974121,-2.1049985885620117,-1.1399993896484304,1,0.002671420488469245,1.787880889628748,34.029998779296875,1.2325544259328463,33.860000610351555,-1.4999949806755823,33.060001373291016,0.002671420488469245
1606,2013-11-13,33.580001831054695,33.81999969482422,33.47999954223633,33.65999984741211,64532.0,-0.0032649688375792074,-1.4285500197544994,0.20512143353186962,41.74396335620269,50.98249794047025,0.4652675210743169,0.29266216211258467,-1.132384876548393,-1.4863913189628448,20.365482462708894,0.3400001525878906,0.4437931345320223,-0.29549846649169353,-1.220643578877933,0.629646645894546,-0.7580710226848097,0.16707408970142268,0.8064651973714874,53.12507450587758,7.02181063933147,0.4625725561931197,11,0.36499977111815696,-0.1400012969970703,-1.9050016403198313,-1.995001792907722,-1.2800025939941406,2,-0.022334721831563487,-1.3111092273131861,33.689998626708984,1.787880889628748,34.029998779296875,1.2325544259328463,33.860000610351555,-0.022334721831563487
1607,2013-11-14,33.080001831054695,33.779998779296875,33.049999237060554,33.650001525878906,85196.0,-0.014889814554375658,-1.3174409029258194,7.125172857756493,44.999992370593795,48.932170690606256,0.7668658447953831,0.8022928139863836,-0.5677298363678389,-0.9748496711305492,20.361457228758653,0.729999542236321,0.3403801196798,-0.7754985809326129,-1.7524854719086136,0.20148831004338774,-1.2639920264206168,-0.28700513544460904,1.187547957167702,14.062537252939066,-33.56627690332839,0.4884934454880015,11,0.864999771118157,0.3849992752075124,-1.4050016403198313,-1.495001792907722,0.25,3,-0.016324089650454954,-1.4285500197544994,33.580001831054695,-1.3111092273131861,33.689998626708984,1.787880889628748,34.029998779296875,-0.016324089650454954
1608,2013-11-15,33.990001678466804,33.990001678466804,32.950000762939446,33.200000762939446,129832.0,0.027509062788437344,1.6329106589278184,-1.3859672605105426,52.50432859932601,47.95983137038827,-0.2843401278793536,-0.057907463575759266,-1.3979435145906152,-1.8581591528915524,20.23199598930459,1.040000915527358,0.23306892232520227,0.10100116729736897,-0.8440998319400634,1.0461021665348014,-0.3715493323213508,0.5735516669160887,0.1681442487681153,84.55295142927211,32.59524252520654,0.4725504996187179,11,-0.2500000000000071,-0.4100017547607493,-2.3150014877319407,-2.4050016403198313,-0.13000106811524859,4,-0.03648136561441728,-1.3174409029258194,33.080001831054695,-1.4285500197544994,33.580001831054695,-1.3111092273131861,33.689998626708984,-0.03648136561441728
1609,2013-11-18,34.59999847412109,34.59999847412109,33.93000030517578,34.0,170452.0,0.017946359680256263,1.233332909477033,0.7594908592233252,56.07028315942714,48.80928530617876,-0.9714081000496719,-0.6500390975536376,-1.9435993478491653,-2.4304622863155174,19.483623394689765,0.6699981689453054,0.05495224791326336,0.6784980773925682,-0.3187030310247394,1.6756991858098758,0.17989752318391794,1.1770986316012184,-1.6999969482421804,100.0,45.67479058666407,0.4986005542086524,11,-0.8499984741210866,-0.7299976348876882,-2.642498493194573,-3.014998435974114,-0.769996643066392,0,-0.04624273250525712,1.6329106589278184,33.990001678466804,-1.3174409029258194,33.080001831054695,-1.4285500197544994,33.580001831054695,-0.04624273250525712
1610,2013-11-19,35.209999084472656,35.689998626708984,34.299999237060554,34.43000030517578,330340.0,0.017630076221182955,-1.673073396177993,1.3000012715690044,58.89387315458786,49.89729403630711,-1.4869497305568729,-1.2260254494766798,-2.462790945554225,-3.0143275604391704,18.97337657610914,1.3899993896484304,-0.05032164641848169,1.2269987106323228,0.07491962753864811,2.3790777937259975,0.650959169085489,1.8030382521791566,-2.275997619628903,82.48175487348843,28.069664313247458,0.5760395415468363,11,-0.9149990081787109,-0.9149990081787109,-2.829998493194573,-3.369997978210442,-1.1199989318847656,1,-0.05566597942165241,1.233332909477033,34.59999847412109,1.6329106589278184,33.990001678466804,-1.3174409029258194,33.080001831054695,-0.05566597942165241
1611,2013-11-20,34.52000045776367,35.36999893188477,34.52000045776367,35.220001220703125,100402.0,-0.01959666698807916,-1.428564421992271,-0.8974382800579053,47.400606269529256,49.88732117831591,-0.6926425142155495,-0.5176758731487183,-1.6984449903152168,-2.2937973252572874,18.423951358623185,0.8499984741211009,-0.14970761009310252,0.5085000991821289,-0.6680823423603073,1.685082540724565,-0.07979112158908919,1.096791319953347,-1.4757591064453095,57.2993036083724,8.077148313524916,0.5882912207712174,11,-0.22500038146972656,-0.22500038146972656,-1.9850010871887136,-2.5250005722045827,0.48999786376952414,2,-0.05706840076996744,-1.673073396177993,35.209999084472656,1.233332909477033,34.59999847412109,1.6329106589278184,33.990001678466804,-0.05706840076996744
1612,2013-11-21,35.290000915527344,35.4900016784668,34.150001525878906,34.52000045776367,171230.0,0.022305922582642745,1.2905946679099733,-1.0999994550438417,54.12588091619024,50.4392105868953,-1.243856501377266,-1.2891917132517818,-2.381038734869108,-3.0236885640958207,18.254525254389687,1.3400001525878906,-0.0939642838993251,1.2375005722045884,-0.057539789439310596,2.5325409338484874,0.5899803913826389,1.885020753026538,-2.13992927319336,85.40153200589195,39.45457306412551,0.6475201808219483,11,-0.970001220703125,-0.9950008392333984,-2.725001335144043,-3.2950010299682546,0.18000030517578125,3,-0.08472659679504879,-1.428564421992271,34.52000045776367,-1.673073396177993,35.209999084472656,1.233332909477033,34.59999847412109,-0.08472659679504879
1613,2013-11-22,35.4900016784668,35.5,35.060001373291016,35.060001373291016,79512.0,0.005667349327028726,-1.0465037880804102,0.5584416227811604,57.40482880106404,51.21137301464187,-1.3279771948164907,-1.4111117160117175,-2.493375198766728,-3.195901349506798,18.27899297897069,0.4399986267089844,-0.012365616435936033,1.342001342773436,-0.08164228357126291,2.765644969118135,0.6301795296010866,2.0538231559457856,-2.238332956757816,88.63652619464078,43.69136728852997,0.7118218131723494,11,-1.1700019836425781,-1.1950016021728516,-2.925002098083496,-3.4950017929077077,0.1999969482421875,4,-0.06086220753048488,1.2905946679099733,35.290000915527344,-1.428564421992271,34.52000045776367,-1.673073396177993,35.209999084472656,-0.06086220753048488
1614,2013-11-25,35.290000915527344,35.61999893188477,35.209999084472656,35.43000030517578,63570.0,-0.005635411481561103,-1.7333045114694539,-0.32557974485903374,63.00311553705822,52.90520801821991,-1.0397946681544425,-1.1445670855701735,-2.2287932230589576,-2.9634049865384924,18.355498281493052,0.4099998474121165,0.11251278381642038,1.0625005722045913,-0.4316404246891352,2.5566415690983177,0.3154300737577316,1.809571070651451,-1.9407989976183657,74.02607375260402,22.516465742342476,0.7470704984468622,11,-0.970001220703125,-0.9950008392333984,-2.672501564025872,-3.2950010299682546,0.20999908447265625,0,-0.04052140175906316,-1.0465037880804102,35.4900016784668,1.2905946679099733,35.290000915527344,-1.428564421992271,34.52000045776367,-0.04052140175906316
1615,2013-11-26,35.52000045776367,35.560001373291016,35.060001373291016,35.22999954223633,54873.0,0.006517413892588753,1.702682640163309,-2.071444141689373,66.46062159027724,55.65150337756154,-1.0984201634671749,-1.3093847484847458,-2.408905466311225,-3.170578282308071,17.727505012366752,0.5,0.18427271135819723,1.2085000991821317,-0.3798424570087846,2.796842655373048,0.4143288210866771,2.0026713772775864,-2.0771666715026953,93.19737070878193,34.01500045551201,0.7941712780954577,11,-1.2000007629394531,-1.2250003814697266,-2.7325010299682617,-3.3550004959106445,-0.5699996948242259,1,-0.047578789553185175,-1.7333045114694539,35.290000915527344,-1.0465037880804102,35.4900016784668,1.2905946679099733,35.290000915527344,-0.047578789553185175
1616,2013-11-27,35.66999816894531,36.0,35.5,35.52000045776367,147845.0,0.004222908481096521,-4.2631959363141725,0.5172318539370182,70.74722706219913,58.51230723218435,-1.0289831125133233,-1.4012747976047706,-2.493349106333227,-3.286107434912182,17.253784243287072,0.5,0.24648196919439158,1.2759979248046847,-0.41657855073253813,2.9685744003419074,0.42970968703607326,2.122286162573296,-2.1372777890664167,82.16204847350124,15.219125764758871,0.8462882377686121,11,-1.194997787475586,-1.2199974060058594,-2.7949976921081543,-3.429997444152832,-0.9299964904785085,2,-0.044294872370724825,1.702682640163309,35.52000045776367,-1.7333045114694539,35.290000915527344,-1.0465037880804102,35.4900016784668,-0.044294872370724825
1617,2013-11-28,35.380001068115234,35.83000183105469,35.27000045776367,35.77000045776367,67458.0,-0.008130000440609852,1.196074618157883,-2.6000356043844257,63.14882169815126,59.69502868760938,-0.4228927619653291,-1.1281647041447371,-2.144651880408496,-2.960263746383184,15.837285247767152,0.5600013732910156,0.35633650535133654,0.9600008010864229,-0.7780799980826316,2.6980816002554775,0.09096040150189566,1.8290412006709502,-1.6992439110290718,34.04257046040217,-34.08910724529023,0.8690403995845271,11,-0.41500091552734375,-0.9300003051757812,-2.442502021789551,-3.1350011825561452,0.20000076293945312,3,-0.010457963126391467,-4.2631959363141725,35.66999816894531,1.702682640163309,35.52000045776367,-1.7333045114694539,35.290000915527344,-0.010457963126391467
1618,2013-11-29,35.169998168945305,35.599998474121094,35.029998779296875,35.380001068115234,145043.0,-0.005935638576313851,-1.3265213972643264,0.5384698149380048,59.79382254161429,60.108755285630174,-0.031184213044234355,-0.9287635912203882,-1.8700864567661952,-2.71255707798894,14.194229978396214,0.5699996948242188,0.5220406028509572,0.7264980316162024,-1.0399998300880426,2.4929958933204475,-0.15675089923591656,1.6097469624683214,-1.3500864412843114,14.432908604687015,-51.58602524572791,0.8832489308521223,11,-0.09499740600585227,-0.7199974060058523,-2.047497749328606,-2.8849973678588796,0.3600006103515696,4,0.00853008437238767,1.196074618157883,35.380001068115234,-4.2631959363141725,35.66999816894531,1.702682640163309,35.52000045776367,0.00853008437238767
1619,2013-12-02,35.09999847412109,35.88999938964844,35.009998321533196,35.18000030517578,196262.0,-0.0019903240963494717,-5.769183368056259,0.380955840947506,62.70272053623035,60.53196055025712,0.13097233046110546,-0.850382699675535,-1.7324274694161588,-2.592104175843083,12.435595806951977,0.8800010681152415,0.71746734337124,0.6234983444213782,-1.1672170444595835,2.41421373330234,-0.2718593500190991,1.5188560388618555,-1.1492814501197515,9.090909090909026,-55.09788166547965,0.8953576944404797,12,-0.02499771118163352,-0.6499977111816335,-1.8974981307983327,-2.814997673034661,0.04000091552735796,0,0.016809121887082057,-1.3265213972643264,35.169998168945305,1.196074618157883,35.380001068115234,-4.2631959363141725,35.66999816894531,0.016809121887082057
1620,2013-12-03,34.299999237060554,35.900001525878906,34.259998321533196,35.18000030517578,234119.0,-0.022792002046677196,-2.4166630241715614,10.999761586876676,55.76921548597396,61.46180601875097,0.8809550791684799,0.004173964872066449,-0.8849203957786074,-1.7572878131879364,11.780141281948127,1.6400032043457102,0.7912590118002427,-0.21100082397460085,-1.957466057808837,1.5354644098596353,-1.0842334408917154,0.6622317929425137,-0.2263252344992992,2.2989009736246127,-60.674956663781636,0.8732326169171163,12,0.7750015258788991,0.15000152587889914,-1.0849990844726634,-2.014998435974128,0.700000762939446,1,0.03498544576184326,-5.769183368056259,35.09999847412109,-1.3265213972643264,35.169998168945305,1.196074618157883,35.380001068115234,0.03498544576184326
1621,2013-12-04,34.93000030517578,35.080001831054695,34.130001068115234,34.34999847412109,248933.0,0.018367378487709196,1.1590806630600452,-0.65909218985033,64.52119224651705,62.61684061100951,0.3522740033131555,-0.5318044541830531,-1.4600805494672997,-2.3534046979273526,11.482122272458161,0.9500007629394602,0.8117808045127504,0.34200019836426065,-1.330596737387502,2.0145971341160234,-0.49429826951161715,1.1782986662401385,1.0699996948242188,45.19768531988491,-22.97323340624817,0.8362984678758811,12,0.13500022888183594,-0.4799995422363281,-1.710000991821289,-2.640000343322754,-0.970001220703125,2,0.0005725868190358252,-2.4166630241715614,34.299999237060554,-5.769183368056259,35.09999847412109,-1.3265213972643264,35.169998168945305,0.0005725868190358252
1622,2013-12-05,34.0,34.81999969482422,34.0,34.81999969482422,116133.0,-0.02662468643145066,1.0,-1.4137881139669923,50.07823418197964,61.802774542222345,1.2069699840257258,0.49774880344342165,-0.4755663486647421,-1.3902729793948936,11.777451339176118,0.9300003051757812,0.7365611976213913,-0.6350000381469698,-2.1743294577743058,0.9043293814803661,-1.4046647479606378,0.13466467166669815,1.9626000213623058,0.0,-63.36823257722756,0.7696647098136684,12,1.0,0.4500007629394531,-0.755000114440918,-1.7100000381469727,0.43000030517578125,3,0.02176475524902366,1.1590806630600452,34.93000030517578,-2.4166630241715614,34.299999237060554,-5.769183368056259,35.09999847412109,0.02176475524902366
1623,2013-12-06,33.990001678466804,34.150001525878906,33.419998168945305,34.0,136357.0,-0.0002940682803881378,3.709678213252984,0.012193079578327567,44.73232209764983,59.772686382288086,1.0971994192878824,0.545978444759065,-0.4006973892940522,-1.359319384117228,12.533497748987992,0.7300033569336009,0.8065630173762983,-0.6514984130859318,-2.1780938892415946,0.875097063069731,-1.4147961511637632,0.1117993249918996,1.894094342041008,22.9839813695365,-34.273759451328594,0.7632977380778307,12,0.7199974060058523,0.45999908447264914,-0.5375022888183665,-1.4950017929077148,0.05999755859375,4,0.04677846643341521,1.0,34.0,1.1590806630600452,34.93000030517578,-2.4166630241715614,34.299999237060554,0.04677846643341521
1624,2013-12-09,33.939998626708984,34.52000045776367,33.639999389648445,33.950000762939446,92329.0,-0.0014711105998413965,-1.8852465167471735,1.0003815337657385,37.85850316517784,56.5946732239437,1.0455129547161164,0.6207177175594012,-0.2905476965504121,-1.2956243109507355,12.713783061179887,0.8800010681152273,0.7593580628489747,-0.6970014572143555,-2.231695717940603,0.8376928035118922,-1.4643485875774829,0.07034567314877194,1.7962515227050773,20.96773201172733,-31.732041052540346,0.767347130363125,12,0.7700004577636719,0.5100021362304688,-0.4874992370605469,-1.4449987411498952,0.45000076293946023,0,0.04684738411676426,3.709678213252984,33.990001678466804,1.0,34.0,1.1590806630600452,34.93000030517578,0.04684738411676426
1625,2013-12-10,33.779998779296875,33.939998626708984,33.380001068115234,33.759998321533196,89156.0,-0.00471419722704991,2.294101807492511,-1.999618611748889,42.12764299633867,53.414719438848095,1.042351642793875,0.8303798718867981,-0.09294206161182217,-1.1260769159449495,12.947648941348872,0.55999755859375,0.6567255903721971,-0.8615013122558608,-2.384990743642412,0.6619881191306902,-1.6232460279491363,-0.09975659656258529,1.8172762512890586,23.52926656868125,-27.407727239847354,0.7617447156932764,12,0.8600025177001953,0.6700019836425781,-0.2774982452392578,-1.2349977493286062,0.729999542236321,1,0.04026052870034702,-1.8852465167471735,33.939998626708984,3.709678213252984,33.990001678466804,1.0,34.0,0.04026052870034702
1626,2013-12-11,32.830001831054695,33.490001678466804,32.549999237060554,33.169998168945305,414544.0,-0.028123060466906158,-1.0888907726868469,-16.99942780849983,24.79507716167599,49.15319226812863,1.728946939784521,1.814329371404547,0.9008382621425781,-0.17834656128235338,13.860564337797825,1.229999542236321,0.49495846484992967,-1.7739982604980398,-3.437948387318528,-0.11004813367755162,-2.6059733239082874,-0.9420231970877921,2.5898912825335856,12.334913547550148,-32.828023632230696,0.831975063410245,12,1.394998550415032,1.4449977874755788,0.9174990653991628,-0.2850008010864258,1.269996643066392,2,0.06609802156308908,2.294101807492511,33.779998779296875,-1.8852465167471735,33.939998626708984,3.709678213252984,33.990001678466804,0.06609802156308908
1627,2013-12-12,32.540000915527344,32.900001525878906,31.8799991607666,32.900001525878906,255636.0,-0.008833411494148402,4.666670198787776,1.0588367291985004,20.321908424191406,44.76742403285942,1.7586714565282193,2.173222752915393,1.22409595528827,0.10656071304559589,15.04881422559973,1.0200023651123047,0.2640074372375807,-2.036999130249022,-3.8184479473513235,-0.2555503131467205,-2.9277235388001728,-1.1462747216978713,2.5929028104081624,25.000054186014086,-14.058021298293962,0.8907244085511503,12,1.3499994277954102,1.399998664855957,1.2149996757507324,0.005000114440925074,1.0999984741211009,3,0.043638541149140675,-1.0888907726868469,32.830001831054695,2.294101807492511,33.779998779296875,-1.8852465167471735,33.939998626708984,0.043638541149140675
1628,2013-12-13,32.75,33.060001373291016,32.439998626708984,32.59999847412109,138656.0,0.006453567257659554,-1.6383027076163885,-0.41667019878779576,24.497960897021386,40.52245073961397,1.3067100270470249,1.9663800180149593,1.051124312033636,-0.09666456852923488,16.57143860004553,0.6200027465820312,-0.02485017618005969,-1.7649999618530288,-3.711164413372451,0.18116448966639354,-2.73808218761274,-0.7919177360933176,1.9925551781152393,32.95456105354951,-1.6108864537661773,0.973082225759712,12,1.140000343322754,1.1899995803833008,0.9475007057189941,-0.20499897003173118,0.740001678466804,4,0.051297719242008544,4.666670198787776,32.540000915527344,-1.0888907726868469,32.830001831054695,2.294101807492511,33.779998779296875,0.051297719242008544
1629,2013-12-16,33.0,33.200000762939446,32.470001220703125,32.790000915527344,123126.0,0.007633587786259444,1.3934387272682116,1.3999796551548087,24.799976196270833,37.08142415186918,0.8129936571552179,1.6763115083052256,0.8392411080030868,-0.3359732230801029,17.175894373285782,0.729999542236321,-0.2402836356986029,-1.435000038146974,-3.4946827794380013,0.6246827031440532,-2.4648414087924877,-0.40515866750146046,1.3990484560334053,54.36898687354923,26.095649763896894,1.0298413706455152,12,0.48000049591064453,0.9399995803833008,0.6725010871887207,-0.4549989700317312,0.9399986267089844,0,0.031818158698804666,-1.6383027076163885,32.75,4.666670198787776,32.540000915527344,-1.0888907726868469,32.830001831054695,0.031818158698804666
1630,2013-12-17,33.25,33.450000762939446,32.669998168945305,32.90999984741211,209550.0,0.007575757575757569,1.1081103372906838,1.61905540417802,26.27452065696579,32.831793975252374,0.44520617335138724,1.3406818975301107,0.6381411935711725,-0.5781903813275164,16.388750205924165,0.7800025939941406,-0.428879262897496,-1.0870000839233427,-3.177701979319586,1.0037018114729008,-2.132351031621461,-0.04164913622522448,0.8467625406013894,85.09308676053297,61.007558923799834,1.0453509476981209,12,0.09999942779541016,0.6899995803833008,0.4225010871887207,-0.7049989700317312,0.1699981689453054,1,0.03428569592927655,1.3934387272682116,33.0,-1.6383027076163885,32.75,4.666670198787776,32.540000915527344,0.03428569592927655
1631,2013-12-18,32.549999237060554,33.47999954223633,32.279998779296875,33.47999954223633,143680.0,-0.021052654524494563,1.5806459551916783,-2.7352937876560732,24.319412578388153,29.96970268596443,0.8628368242472035,1.9874241031726498,1.3805609590678145,0.12113098387246168,15.703342043240653,1.2000007629394531,-0.6651529349308092,-1.6885007858276282,-3.923544697917059,0.5465431262618026,-2.806022741872347,-0.5709788297829093,1.2807516979606604,41.87499478459527,18.262072743795567,1.1175219560447156,12,0.6500005722045827,1.3900003433227468,1.1425018310546804,0.11500167846678977,1.1800003051757741,2,0.0602150270480204,1.1081103372906838,33.25,1.3934387272682116,33.0,-1.6383027076163885,32.75,0.0602150270480204
1632,2013-12-19,32.299999237060554,32.759998321533196,32.110000610351555,32.65999984741211,175067.0,-0.007680491731482331,1.3214305177112307,0.38709730346111415,24.14415021248898,27.68212803205767,0.9457922538420718,2.110122394769938,1.6690152081864582,0.3851177443582898,15.689037102906022,0.6499977111816406,-0.8225776301587331,-1.7890007019042926,-4.125591866745673,0.5475904629370874,-2.9572962843249826,-0.6207051194836026,1.2966614850501088,13.868523711008185,-10.455108861097637,1.168295582420689,12,0.9000005722045827,1.6400003433227468,1.3925018310546804,0.36500167846678977,1.0,3,0.05572753187545709,1.5806459551916783,32.549999237060554,1.1081103372906838,33.25,1.3934387272682116,33.0,0.05572753187545709
1633,2013-12-20,33.330001831054695,34.27000045776367,32.110000610351555,32.299999237060554,461493.0,0.03188862595427966,-2.0638299023599207,-2.861113465858574,36.405560197778264,27.52068992456883,-0.20973241619384453,0.9591785034511915,0.6705633981891808,-0.6383387300089041,14.977235471004779,2.1599998474121165,-1.0900595503049786,-0.6509981155395437,-2.9134313225491155,1.6114350914700282,-1.7822147190443332,0.4802184879652458,-1.450002670288093,56.481541985515214,28.982257924863415,1.1312166035047868,12,-0.2550020217895579,0.6099977493286062,0.3749995231628347,-0.6650009155273509,-0.8300018310546946,4,0.009300856332534524,1.3214305177112307,32.299999237060554,1.5806459551916783,32.549999237060554,1.1081103372906838,33.25,0.009300856332534524
1634,2013-12-23,33.860000610351555,34.0,33.200000762939446,33.200000762939446,83356.0,0.015901552660673612,-1.4242406727740584,0.6407749371317253,46.47437092663483,28.003659694601737,-0.8406786154941202,0.3336617032844842,0.15506842810506782,-1.1517771972198076,14.0816586390193,0.799999237060554,-1.175453394056433,-0.04949932098389098,-2.2265219781160255,2.1275233361482435,-1.1380106495499547,1.0390120075821727,-1.9322014236450116,81.01852424187274,48.25241632814149,1.0885113285660668,12,-0.7850008010864187,0.07999897003174539,-0.1999998092651296,-1.1949996948242116,-1.0600013732910014,0,-0.010927316161111866,-2.0638299023599207,33.330001831054695,1.3214305177112307,32.299999237060554,1.5806459551916783,32.549999237060554,-0.010927316161111866
1635,2013-12-27,33.830001831054695,34.009998321533196,33.43000030517578,34.0,66347.0,-0.0008859651138839464,5.105408986869434,-0.25757304279974647,40.24823942233033,29.72067772356333,-0.8971901120147905,0.24301796870759063,0.20274520822382414,-1.1141659880183212,13.41915006082953,0.5799980163574148,-1.229025733217341,0.005001831054691763,-2.035745429932433,2.045749092041813,-1.0153717994388671,1.0253754615482507,-1.85535861892701,79.62969176890743,46.43524967682936,1.020373630493561,12,-0.7550020217895579,0.10999774932860618,-0.020001411437995387,-1.1400012969970703,-0.6300010681152486,4,0.0032514569819892536,-1.4242406727740584,33.860000610351555,-2.0638299023599207,33.330001831054695,1.3214305177112307,32.299999237060554,0.0032514569819892536
1636,2013-12-30,34.09000015258789,34.09999847412109,33.86999893188477,34.060001373291016,42306.0,0.007685436224083464,8.200824050055457,-0.1764653083206249,50.90543460323674,33.11884729901281,-1.0724403053568707,-0.1490614735172926,-0.048117423566637285,-1.3665594706172186,12.221081345129974,0.26999664306639204,-1.236622046386593,0.34400005340576456,-1.5097853609176255,2.1977854677291546,-0.5828926537559269,1.270892760567456,-2.0694497955474844,91.66665194946941,52.031360645214306,0.9268927071616941,12,-0.8999996185302734,-0.15000057220458984,0.2049999237060547,-0.970001220703125,-1.1100006103515625,0,-0.019653915536627653,5.105408986869434,33.830001831054695,-1.4242406727740584,33.860000610351555,-2.0638299023599207,33.330001831054695,-0.019653915536627653
1637,2014-01-02,35.009998321533196,35.38999938964844,34.31999969482422,35.009998321533196,261183.0,0.02698733249713592,1.815780755910202,0.0,58.67344489381767,36.91612329865684,-1.793867713087721,-1.1575487193072576,-0.9387520589010734,-2.2717694542252147,11.871914025599075,1.2999992370605469,-1.2449455252666937,1.2824983596801687,-0.5089643745832788,3.0739610939436126,0.38676699254844493,2.1782297268118924,-2.944458962478322,88.41459727016421,44.74501263458727,0.895731367131722,1,-1.259998321533196,-1.0699987411498952,-0.7149982452392507,-1.8899993896484304,-1.779998779296868,3,-0.036560949461959646,8.200824050055457,34.09000015258789,5.105408986869434,33.830001831054695,-1.4242406727740584,33.860000610351555,-0.036560949461959646
1638,2014-01-03,35.470001220703125,35.4900016784668,34.950000762939446,35.009998321533196,154310.0,0.0131391865530881,1.1599871827150041,100.0,62.1621883879107,41.06748020883905,-2.0422247994310965,-1.6800613748081616,-1.3582826756712763,-2.720066969034221,11.96612193317595,0.5400009155273509,-1.0572211002182499,1.7275011062622099,-0.1189959145449464,3.573998127069366,0.8042525958586282,2.6507496166657916,-3.2714834604245056,99.12661791407773,50.413152903470504,0.9232485104035787,1,-1.6700000762939453,-1.5300016403198242,-1.162501335144043,-2.29000186920166,-2.1100006103515696,4,-0.061178514490041414,1.815780755910202,35.009998321533196,8.200824050055457,34.09000015258789,5.105408986869434,33.830001831054695,-0.061178514490041414
1639,2014-01-06,35.689998626708984,39.22000122070313,35.349998474121094,35.75,190306.0,0.00620235123864199,-9.459443158562191,-0.1304369459394442,65.03938152591634,45.37468697205578,-2.0568140358712697,-1.9537614758251394,-1.5547268841356683,-2.9196160073277753,12.503124362364721,3.8700027465820384,-0.7936273751483398,1.9179985046386747,-0.035562997473235214,3.871560006750588,0.9412177535827198,2.8947792556946297,-3.2939918313390777,39.03278003760667,-12.334822431012931,0.9767807510559567,1,-0.024997711181640625,-0.1399984359741211,-1.3824987411499023,-2.5099992752075195,-2.0,0,-0.08938074389057882,1.1599871827150041,35.470001220703125,1.815780755910202,35.009998321533196,8.200824050055457,34.09000015258789,-0.08938074389057882
1640,2014-01-07,35.5,36.18000030517578,35.209999084472656,35.650001525878906,175644.0,-0.005323581788170717,-1.6575253702329567,2.499968211583699,73.88193128900011,50.88163349545711,-1.6920230152169609,-1.7594607627989163,-1.3438643428969073,-2.7145370319352864,14.237285070578798,0.970001220703125,-0.5549315902231058,1.6679998397827163,-0.4227372499929345,3.7587369295583706,0.6226312948948873,2.713368384670545,-2.5580736506034327,30.46729664998407,-24.770350611775882,1.0453685448878267,1,0.16500091552734375,0.05000019073486328,-1.192500114440918,-2.2550010681152344,-2.0999984741210938,1,-0.07605635951942102,-9.459443158562191,35.689998626708984,1.1599871827150041,35.470001220703125,1.815780755910202,35.009998321533196,-0.07605635951942102
1641,2014-01-08,34.950000762939446,35.75,34.950000762939446,35.459999084472656,98208.0,-0.015492936255226852,-2.1372622351207022,3.3999542240985163,70.59830809870758,56.04320659392584,-0.855775692560897,-1.2731619921385757,-0.7779949634934198,-2.149947824886013,16.146137534031734,0.799999237060554,-0.331032166721144,1.1170005798339773,-0.9759657626730629,3.2099669223410174,0.07051740858045719,2.1634837510874974,-1.5058284238383521,12.857160651643348,-44.29664389131984,1.0464831712535199,1,0.7150001525878977,0.5999994277954173,-0.642500877380364,-1.7050018310546804,-1.0699996948242116,2,-0.050071529665191794,-1.6575253702329567,35.5,-9.459443158562191,35.689998626708984,1.1599871827150041,35.470001220703125,-0.050071529665191794
1642,2014-01-09,34.740001678466804,35.36999893188477,34.59000015258789,34.740001678466804,132083.0,-0.006008557364477141,-4.199938965464426,-0.0,67.00857688187034,59.44354178104717,-0.2942022336560086,-1.0591863382282298,-0.5710024701596055,-1.929305876242104,17.989658572401797,0.7799987792968821,-0.12114319916289418,0.8700014114379968,-1.2612100639616912,3.001212886837685,-0.19560432626185076,1.9356071491378444,-0.833763028837545,3.2397730296847485,-54.621491567785505,1.0656057376998445,1,1.469999313354485,0.8099985122680593,-0.27750110626221414,-1.3400020599365305,-0.24000167846680398,3,-0.05066212006896342,-2.1372622351207022,34.950000762939446,-1.6575253702329567,35.5,-9.459443158562191,35.689998626708984,-0.05066212006896342
1643,2014-01-10,35.58000183105469,35.58000183105469,34.689998626708984,34.740001678466804,153894.0,0.02417962325858336,1.1190548635110649,100.0,70.03108625369197,62.06095459516463,-0.8733139920970316,-1.869827080370726,-1.3756185980176667,-2.75542695239605,19.175325584480664,0.8900032043457031,0.20797790227903334,1.6305015563964815,-0.6340116903426107,3.895014803135574,0.49824493302693895,2.762758179766024,-1.2486621757395184,21.38232073604687,-35.39553774226593,1.1322566233695461,1,0.7449989318847656,-0.03000164031982422,-0.8725013732910156,-2.180002212524414,-0.9900016784667969,4,-0.06604840269477574,-4.199938965464426,34.740001678466804,-2.1372622351207022,34.950000762939446,-1.6575253702329567,35.5,-0.06604840269477574
1644,2014-01-13,35.529998779296875,35.650001525878906,35.279998779296875,35.650001525878906,111706.0,-0.0014053695667370913,5.166571301417763,-0.1428603866467467,68.26922724232767,65.17439768627546,-0.6274977294884678,-1.7861757720949143,-1.2939515355196676,-2.6728534460205253,21.003222071149903,0.37000274658203125,0.5870838054310568,1.5009984970092773,-0.8711902049774736,3.873187198996032,0.31490414601589833,2.6870928480026564,-0.9399986267089844,59.11940481131646,5.678549663943528,1.1860943509933768,1,1.0150012969970774,0.02000141143798828,-0.7674980163574219,-2.1299991607666016,-1.2199974060058594,0,-0.061075098325355515,1.1190548635110649,35.58000183105469,-4.199938965464426,34.740001678466804,-2.1372622351207022,34.950000762939446,-0.061075098325355515
1645,2014-01-14,35.139999389648445,35.470001220703125,35.009998321533196,35.400001525878906,75264.0,-0.010976622658250168,1.3000057220241061,2.1666348782503064,71.83812550940412,67.50025223140516,-0.035909693024088085,-1.3587270848461799,-0.8806804080814246,-2.2606833368229715,22.462812800979506,0.520000457763679,0.8381053496015198,1.042999076843266,-1.3766317590604515,3.4626299127469835,-0.16681634110859278,2.2528144947951247,-0.45000076293946023,47.413733569669816,-7.180715785720679,1.209815417951858,1,1.6300010681152273,0.4100008010864187,-0.3774986267089915,-1.7399997711181712,-0.7799987792968892,1,-0.04126353978727171,5.166571301417763,35.529998779296875,1.1190548635110649,35.58000183105469,-4.199938965464426,34.740001678466804,-0.04126353978727171
1646,2014-01-15,35.0,35.38999938964844,34.700000762939446,35.09999847412109,58597.0,-0.003984046445080103,1.0294068148414306,0.3846063558202831,73.19589926308137,69.11385827243446,0.27574562083072607,-1.1044469304003854,-0.7243591085982075,-2.098623240752218,22.894349147943117,0.6899986267089915,0.9805690139888057,0.7944997787475572,-1.5801067701323532,3.1691063276274676,-0.39280349569239803,1.9818030531875124,4.220001220703132,38.6791807768297,-20.196575494537207,1.1873032744399543,1,1.9050006866455078,0.5500001907348633,-0.23749923706054688,-1.6000003814697266,-0.8800010681152273,2,-0.04571424211774555,1.3000057220241061,35.139999389648445,5.166571301417763,35.529998779296875,1.1190548635110649,35.58000183105469,-0.04571424211774555
1647,2014-01-16,33.959999084472656,35.0,33.93000030517578,33.959999084472656,71437.0,-0.029714311872209853,-34.66810783316379,-0.0,55.40306929669474,68.36284504007713,1.2864218699109315,0.049952341864177185,0.29313547904230575,-1.0441416048471126,22.38300033931902,1.0699996948242188,1.1538916099197252,-0.31650104522704936,-2.5628855263184676,1.9298834358643688,-1.439693285772762,0.8066911953186633,5.169602127075201,1.7441138375827256,-55.06193471853607,1.1231922405457098,1,2.615001678466797,1.590001106262207,0.7975015640258789,-0.5599994659423828,0.3600006103515625,3,-0.002355654255420725,1.0294068148414306,35.0,1.3000057220241061,35.139999389648445,5.166571301417763,35.529998779296875,-0.002355654255420725
1648,2014-01-17,34.43000030517578,34.43000030517578,33.880001068115234,33.959999084472656,84434.0,0.013839847861421894,1.340416206739822,100.0,54.939341650303874,67.24061838723131,0.7301672812406537,-0.3032836742870586,-0.1892165835689923,-1.485445368439919,22.078158684698035,0.5499992370605469,1.2565634882015146,0.069500160217288,-2.059096856443311,2.198097176877887,-0.9947983481130152,1.1337986685475911,4.491616870117191,31.07339518744814,-21.73346627739065,1.0642985083303012,1,0.6000003814697266,1.119999885559082,0.2950000762939453,-1.0300006866455078,0.18999862670899148,4,0.002033101777628943,-34.66810783316379,33.959999084472656,1.0294068148414306,35.0,1.3000057220241061,35.139999389648445,0.002033101777628943
1649,2014-01-20,34.049999237060554,34.580001831054695,33.900001525878906,34.43000030517578,109916.0,-0.011036917361226473,-1.000011219755767,-0.8085108109862845,51.79736474184406,64.78677765976953,0.9533218575833544,0.16802894789582723,0.18214527777468703,-1.0703622639900843,22.02213828470903,0.6800003051757884,1.2270204503998912,-0.36300086975096946,-2.400141292336656,1.674139552834717,-1.3815710810438162,0.6555693415418773,4.569120971801752,10.691707712645806,-37.12267006889064,1.0185702112928439,1,0.7650012969970632,1.5000009536743093,0.5300006866455007,-0.6499996185302805,0.35000228881835227,0,0.015859058080083255,1.340416206739822,34.43000030517578,-34.66810783316379,33.959999084472656,1.0294068148414306,35.0,0.015859058080083255
1650,2014-01-21,34.389999389648445,34.450000762939446,33.959999084472656,34.049999237060554,57143.0,0.009985320417212451,1.1304286531716699,-0.894734728705533,52.419348388259905,62.76689324749755,0.49093705118863085,-0.08662773191586126,-0.13596396127123,-1.3654425872451412,22.357807028468528,0.49000167846678977,1.1342578775305299,-0.08000068664549786,-2.04255541725108,1.8825540439600843,-1.0612780519482854,0.9012766786572897,3.944773670769038,33.774760823268636,-8.141778687451776,0.9812773653027906,1,0.3750019073486257,1.1600008010864187,0.19000053405761008,-0.9899997711181712,-0.1100006103515696,1,-0.0023261999935222377,-1.000011219755767,34.049999237060554,1.340416206739822,34.43000030517578,-34.66810783316379,33.959999084472656,-0.0023261999935222377
1651,2014-01-22,34.509998321533196,34.549999237060554,34.25,34.389999389648445,81300.0,0.0034893554525874393,1.9999809265862891,0.352937876560898,45.3703716785652,60.36264822490809,0.3374461392535437,-0.055083768458082716,-0.22513385633097727,-1.4396872171664654,22.328301718741262,0.299999237060554,0.9946079511634096,-0.05800170898438495,-1.800251730432123,1.6842483124633532,-0.9291267197082504,0.8131233017394806,3.55748841934615,56.249808413458446,19.37990132553903,0.8711250107238682,1,0.2550029754638743,1.0400018692016673,0.0350027084350657,-1.1099987030029226,0.20000076293946023,2,-0.004346500100756212,1.1304286531716699,34.389999389648445,-1.000011219755767,34.049999237060554,1.340416206739822,34.43000030517578,-0.004346500100756212
1652,2014-01-23,34.09999847412109,34.900001525878906,34.09999847412109,34.75,77316.0,-0.011880610470974218,-1.4615420730776585,-5.416727596402137,37.19623236147638,56.71433112577303,0.7231626111380152,0.5235230600191372,0.22220487182735127,-0.9874493807001343,22.228062587819696,0.8000030517578196,0.7995232725396733,-0.5580015182495188,-1.9596182461643892,0.8436152096653515,-1.258809882206954,0.14280684570791635,3.7162391263924093,21.568363458207816,-7.119707835790816,0.7008083639574361,1,0.6650028228759837,1.4500017166137766,0.15000152587891336,-0.20999813079833274,0.48000335693360796,3,0.0005865237143298785,1.9999809265862891,34.509998321533196,1.1304286531716699,34.389999389648445,-1.000011219755767,34.049999237060554,0.0005865237143298785
1653,2014-01-24,33.639999389648445,34.61999893188477,33.610000610351555,34.59000015258789,149031.0,-0.013489709825698082,1.0,1.4615362043264166,31.66369247672104,52.64704948515007,0.9823356056293804,1.06240734002796,0.689177142046141,-0.4842649595301438,23.858102773319192,1.0099983215332173,0.6384982311270591,-1.0335004806518455,-2.3790159235195674,0.3120149622158763,-1.7062582020857064,-0.3607427592179846,3.9400640189211558,2.3254851167780566,-24.01909312788722,0.6727577214338626,1,0.9000015258788991,2.025001525878899,0.27500057220458274,0.2650003433227468,0.7900009155273366,4,0.020214040354145313,-1.4615420730776585,34.09999847412109,1.9999809265862891,34.509998321533196,1.1304286531716699,34.389999389648445,0.020214040354145313
1654,2014-01-27,33.490001678466804,34.0,32.86999893188477,33.689998626708984,118905.0,-0.004458909450152926,1.7561011918607183,0.21052293434308367,31.89190452395654,48.208580486767005,0.9080158008242734,1.2472094780172753,0.8390684368916794,-0.30955857961277644,25.26905597072665,1.1300010681152273,0.5062170013173812,-1.1649982452392535,-2.5666137076993962,0.23661721722088913,-1.865805976469325,-0.4641905140091822,3.7724567062453502,30.54196819335803,4.5239537828747345,0.7008077312300731,1,0.6399974822997976,2.1749992370605398,0.42499828338622336,0.4149980545043874,1.039997100830071,0,0.03374133164479742,1.0,33.639999389648445,-1.4615420730776585,34.09999847412109,1.9999809265862891,34.509998321533196,0.03374133164479742
1655,2014-01-28,33.939998626708984,33.939998626708984,33.18000030517578,33.18000030517578,75131.0,0.013436755022067315,1.0,-3.800049591821299,40.73392016709078,44.601693920545834,0.3016159733609953,0.849426265725576,0.40515278018628464,-0.7249537780224671,26.744130837004075,0.7599983215332031,0.2722482776328974,-0.720501136779788,-2.1092906956146464,0.6682884220550704,-1.4148959161972172,-0.02610635736235878,2.8832138127204345,52.709277219145456,23.99268428339299,0.6943947794174282,1,-0.0049991607666015625,1.7250022888183594,-0.22999858856201172,-0.03499889373779297,0.6800003051757884,1,0.013553415373680266,1.7561011918607183,33.490001678466804,1.0,33.639999389648445,-1.4615420730776585,34.09999847412109,0.013553415373680266
1656,2014-01-29,33.419998168945305,34.240001678466804,32.970001220703125,33.419998168945305,92211.0,-0.015321169086744302,-1.8222423790309512,0.0,38.54163286309649,42.72820098347936,0.6413705936557079,1.3878120534928655,0.9390697081500505,-0.16631786024044715,28.292472664952207,1.270000457763679,0.029252134331834156,-1.2070014953613324,-2.6833003776009363,0.26929738687827154,-1.9451509364811344,-0.4688520542415304,3.007892919729649,27.09352385498095,-4.645543950010861,0.7381494411198013,1,0.46500205993653054,2.2450027465820384,0.22500133514405007,0.485001564025886,-0.9199981689453054,2,0.025733113628674698,1.0,33.939998626708984,1.7561011918607183,33.490001678466804,1.0,33.639999389648445,0.025733113628674698
1657,2014-01-30,33.72999954223633,33.939998626708984,33.060001373291016,33.419998168945305,74425.0,0.009275924305079286,1.410952891072035,100.0,32.3135520961507,40.214224366351225,0.3300176696191457,1.0297978537242614,0.6629929361195366,-0.4322954539032864,28.529679530779962,0.8799972534179688,-0.21477048228846485,-0.8330001831054688,-2.3498132378801557,0.6838128716692182,-1.5914067104928122,-0.07459365571812526,2.3421023307596087,49.14289202008888,15.42894851801357,0.7584065273873438,1,0.1550006866455078,1.9350013732910156,-0.15999984741210938,0.21000003814697266,-2.2099990844726562,3,0.02905424119585831,-1.8222423790309512,33.419998168945305,1.0,33.939998626708984,1.7561011918607183,33.490001678466804,0.02905424119585831
1658,2014-01-31,33.299999237060554,33.900001525878906,33.06999969482422,33.900001525878906,70591.0,-0.012748304506714603,1.7666622162035006,-1.9354826801205258,30.124769911065087,37.80615827404246,0.6513690382305484,1.3585448248363647,1.0932841499480404,0.04127185917226939,28.686736820898577,0.8300018310546875,-0.4835774592132367,-1.1545003890991126,-2.7081380116347518,0.39913723343652663,-1.9313192003669357,-0.3776815778312894,2.4518923418242693,31.38682066503684,0.8498768735881903,0.7768188112678205,1,0.585000991821282,2.3650016784667898,0.27000045776366477,0.6400003433227468,-2.299999237060554,4,0.038438517216828894,1.410952891072035,33.72999954223633,-1.8222423790309512,33.419998168945305,1.0,33.939998626708984,0.038438517216828894
1659,2014-02-03,32.5,33.52000045776367,32.419998168945305,33.439998626708984,49095.0,-0.02402400166334573,1.0000000000000129,1.5666584015208054,28.073082543251076,35.101017624597034,1.350386459894949,2.0103768382253264,1.8646192039687008,0.8686530869235298,26.240035429600333,1.1000022888183665,-0.5787598145723649,-1.7949996948242202,-3.465190877806535,-0.12480851184190556,-2.630095286315381,-0.9599041033330593,2.9637023141848147,4.395696526746153,-23.01476530425957,0.8350955914911586,2,1.1599998474121094,3.3199996948242188,1.0074996948242188,1.4399995803833008,-1.010000228881836,0,0.05938462477463946,1.7666622162035006,33.299999237060554,1.410952891072035,33.72999954223633,-1.8222423790309512,33.419998168945305,0.05938462477463946
1660,2014-02-04,32.799999237060554,33.209999084472656,32.360000610351555,32.68000030517578,81523.0,0.009230745755709258,-1.236843029880165,-0.12765862467788838,32.20063096856947,33.63771310126417,0.8952747040258799,1.5786680609804975,1.5191856563067603,0.6069999036167744,23.85486550930521,0.8499984741211009,-0.7076064469509689,-1.3600004196166893,-3.056362391843251,0.33636155260987266,-2.2081814057299667,-0.5118194335034119,2.29845857969552,23.40416897476069,-2.4742623834578943,0.8481809861132807,2,0.8300018310546804,2.9900016784667898,0.7075004577636648,1.1400003433227468,-1.7699985504150426,1,0.05274388970965593,1.0000000000000129,32.5,1.7666622162035006,33.299999237060554,1.410952891072035,33.72999954223633,0.05274388970965593
1661,2014-02-05,33.200000762939446,33.34999847412109,32.759998321533196,32.759998321533196,63144.0,0.012195168755581243,-1.6818039950062422,3.6667196490445106,43.14080578291871,34.29822125920221,0.3239779902739528,1.09708694907291,1.099705236729669,0.24295023484385325,21.66029599480591,0.5900001525878906,-0.7856652788164311,-0.8724988937377987,-2.577795895001202,0.8327981075256048,-1.7251473943695004,-0.01985039310609693,1.515073044919994,53.16463336608802,23.23231750668201,0.8526485006317034,2,0.28999900817871804,2.5900001525878977,0.30749893188477273,0.7399988174438548,-2.1700000762939347,2,0.042771028202217565,-1.236843029880165,32.799999237060554,1.0000000000000129,32.5,1.7666622162035006,33.299999237060554,0.042771028202217565
1662,2014-02-06,32.97999954223633,33.43000030517578,32.97999954223633,33.34999847412109,20980.0,-0.006626542639983968,-1.432443578402565,-0.8409019975031049,36.294881308045156,34.812797796016,0.4116938801123311,1.2421587338894184,1.2724463037335738,0.4992663773207937,19.815675303401765,0.4500007629394531,-0.9083992451020961,-1.004500007629396,-2.746023661272588,0.737023646013796,-1.8752618344509955,-0.13373818080779643,1.4053640179720048,40.25964696731775,10.039096084039244,0.8707618268215978,2,0.32000160217285156,2.8100013732910156,0.5850005149841309,0.9600000381469727,-2.379999160766598,3,-0.014554261640349897,-1.6818039950062422,33.200000762939446,-1.236843029880165,32.799999237060554,1.0000000000000129,32.5,-0.014554261640349897
1663,2014-02-07,33.22999954223633,33.34999847412109,32.950000762939446,33.040000915527344,40445.0,0.007580351833535781,-1.162156031878506,-0.5135112843194969,42.05426041390964,35.94194845045523,0.10886788374050838,0.8506908650313036,0.9706691610702336,0.2854876419100094,17.742085049046626,0.3999977111816406,-0.9958610200702509,-0.6369998931884737,-2.2365928819667076,0.9625930955897601,-1.436796387577587,0.16279660120063966,0.8718132049920584,74.9999177866862,40.561354320631494,0.7997964943891169,2,0.07000160217285156,2.5600013732910156,0.6150002479553223,0.7100000381469727,-2.5299987792968786,4,-0.05145949768368774,-1.432443578402565,32.97999954223633,-1.6818039950062422,33.200000762939446,-1.236843029880165,32.799999237060554,-0.05145949768368774
1664,2014-02-10,33.360000610351555,33.650001525878906,33.049999237060554,33.139999389648445,52011.0,0.003912159792539116,-2.000000000000071,1.1579095307887701,39.59596551203264,35.81550904433766,-0.046391698892193745,0.5794944452377635,0.7957816503582009,0.1816545278524231,15.656131423219993,0.6000022888183523,-1.003744393170095,-0.39849891662598225,-1.8059864582779355,1.008988625025971,-1.1022426874519624,0.3052448541999979,0.49795843771407533,77.51932482863403,41.2206415518375,0.703743770825978,2,-0.05999946594237571,2.4300003051757884,0.5099997520446848,0.5799989700317454,-2.230001449584954,0,-0.07074342227737407,-1.162156031878506,33.22999954223633,-1.432443578402565,32.97999954223633,-1.6818039950062422,33.200000762939446,-0.07074342227737407
1665,2014-02-11,33.689998626708984,33.689998626708984,33.299999237060554,33.34000015258789,52794.0,0.009892026688243849,1.2285776566757087,1.5908933277848163,42.054260413909795,36.205800994428024,-0.4644203287745654,0.14260776214323556,0.41639162888005643,-0.129251925338707,13.823938788829187,0.3899993896484304,-0.9288477507571642,0.003999137878416548,-1.2442312724227378,1.2522295481795709,-0.6201160672721571,0.6281143430289902,-1.329998016357429,100.0,63.48931344141723,0.6241152051505766,2,-0.5399990081787109,0.5800018310546875,1.9175019264221191,1.860001564025879,-2.6899986267089844,1,-0.06530124503616608,-2.000000000000071,33.360000610351555,-1.162156031878506,33.22999954223633,-1.432443578402565,32.97999954223633,-0.06530124503616608
1666,2014-02-12,33.400001525878906,34.330001831054695,33.299999237060554,33.830001831054695,99872.0,-0.008607809814517808,-2.2698241619841855,-1.2285776566757696,43.05557658014966,37.39935927042791,-0.19842450673271372,0.3231595486766423,0.647772962413697,0.1847311248364747,12.562580434943694,1.0300025939941406,-0.8501622029237907,-0.2059980392456069,-1.2945096964423257,0.8825136179511119,-0.7502538678439663,0.3382577893527525,-1.0134009552002041,32.60872569860063,-5.552800040001294,0.5442558285983606,2,-0.05500030517578125,0.654998779296875,2.2074990272521973,2.149998664855957,-2.550001144409176,2,-0.07095810571736283,1.2285776566757087,33.689998626708984,-2.000000000000071,33.360000610351555,-1.162156031878506,33.22999954223633,-0.07095810571736283
1667,2014-02-13,33.880001068115234,33.970001220703125,33.400001525878906,33.59000015258789,92785.0,0.014371243122980548,1.425524316602818,-0.6744202551409552,52.37156101977683,39.87122494917366,-0.7318729572734881,-0.17195685429341268,0.12287566301031916,-0.2706428807101702,12.142432983774551,0.5699996948242188,-0.8560655365760113,0.27800140380859517,-0.8056099959598768,1.3616128035770672,-0.2638042960756408,0.8198071036928312,-1.4156644470214914,67.39127430139938,23.676533976747116,0.5418056998842359,2,-0.5349998474121094,0.125,1.7274994850158691,1.669999122619629,-3.2700004577636754,3,-0.08412043363693644,-2.2698241619841855,33.400001525878906,1.2285776566757087,33.689998626708984,-2.000000000000071,33.360000610351555,-0.08412043363693644
1668,2014-02-14,34.5,34.650001525878906,33.880001068115234,33.880001068115234,87085.0,0.01829984983289301,-1.4838767235385686,2.13792060193102,59.13200037250237,43.322215819090474,-1.3005137863876683,-0.8289430386676884,-0.5289722218823272,-0.8586482168402014,12.016430211954635,0.7700004577636719,-0.7882679873168001,0.8945003509521499,-0.20076116128333865,1.9897618631876384,0.34686959483440205,1.4421311070698977,-1.9610367705078176,90.62491804373063,43.37493135829544,0.5476307561177456,2,-0.9949989318847656,-0.4949989318847656,1.3800005912780762,1.0500001907348633,-4.5,4,-0.1130434672037759,1.425524316602818,33.880001068115234,-2.2698241619841855,33.400001525878906,1.2285776566757087,33.689998626708984,-0.1130434672037759
1669,2014-02-17,34.59000015258789,34.740001678466804,34.220001220703125,34.5,50554.0,0.002608700075011239,1.6666471042772557,0.14516178651194556,56.28628390802223,45.99839947902967,-1.1877775056926154,-0.9237758656364292,-0.6481755296206799,-0.9145292511939971,11.795229110392027,0.520000457763679,-0.7047638751292951,0.9575004577636719,-0.20825394122928742,2.123254856756631,0.3746232582671922,1.5403776572601515,-1.9243746253125025,89.58324503030511,41.246552179541794,0.5828771994964796,2,-0.8400001525878906,-0.5849990844726562,1.3475003242492676,0.9600000381469727,-4.430000305175781,0,-0.11246023048535336,-1.4838767235385686,34.5,1.425524316602818,33.880001068115234,-2.2698241619841855,33.400001525878906,-0.11246023048535336
1670,2014-02-18,34.310001373291016,34.740001678466804,34.200000762939446,34.310001373291016,29518.0,-0.008094789767612243,-3.909071993341468,0.0,59.026408092425704,47.763466402308225,-0.7499218886811008,-0.6852086326311451,-0.37544530926658126,-0.6077606519924288,11.54937717237858,0.540000915527358,-0.5665857145439048,0.6815015792846708,-0.47381141241017843,1.83681457097952,0.10384508343724264,1.259158075132099,-1.4784257539203125,70.13891832323097,18.32548209164404,0.5776564958474254,2,-0.4650001525878906,-0.3950004577636719,1.7374987602233887,1.2399988174438477,-4.350002288818359,1,-0.09268440936291888,1.6666471042772557,34.59000015258789,-1.4838767235385686,34.5,1.425524316602818,33.880001068115234,-0.09268440936291888
1671,2014-02-19,34.360000610351555,34.59999847412109,33.720001220703125,34.310001373291016,60158.0,0.0014572787834239431,2.3207759024004653,100.0,56.745201603318336,50.03572421289413,-0.6907060668075147,-0.7873914714000847,-0.45259189643281417,-0.6309065484955667,10.91012372621516,0.8799972534179616,-0.3287959798520461,0.7390007019042883,-0.39394908945904206,1.8719504932676188,0.17252580622262315,1.3054755975859536,-1.3757509062531668,71.6417145638853,18.68534113795141,0.5664748956816664,2,-0.5149993896484304,-0.4850006103515554,1.7999997138977122,1.1899995803833079,-3.1400012969970668,2,-0.0977881417539701,-3.909071993341468,34.310001373291016,1.6666471042772557,34.59000015258789,-1.4838767235385686,34.5,-0.0977881417539701
1672,2014-02-20,34.11999893188477,34.360000610351555,33.900001525878906,34.310001373291016,36429.0,-0.006984914848763957,2.1723974638921377,-3.8001068131536746,59.151791036134135,51.93544983758574,-0.30395359541044087,-0.5753110802078254,-0.21310485163458281,-0.3605440498134058,9.937394447039555,0.45999908447264914,-0.13006298270254746,0.49799900054932067,-0.6367648505967196,1.632762851695361,-0.06938292502369592,1.0653809261223373,-0.9952890698369075,39.21544428113601,-15.789001367860799,0.5673819255730199,2,-0.22499847412109375,-0.4399986267089915,2.107501506805413,1.4300012588500906,-3.2299995422363317,3,-0.09583817856920462,2.3207759024004653,34.360000610351555,-3.909071993341468,34.310001373291016,1.6666471042772557,34.59000015258789,-0.09583817856920462
1673,2014-02-21,34.31999969482422,34.389999389648445,33.86999893188477,34.360000610351555,53896.0,0.0058616872567527345,9.400167849239386,0.21052842916797562,73.45362091714065,55.69741154926441,-0.37222084758676743,-0.7607604564545767,-0.410984507434037,-0.5240823115216386,9.543300892813111,0.5200004577636719,-0.033839650867506066,0.6639997482299833,-0.512997538217796,1.8409970346777627,0.07550110500609719,1.2524983914538694,-1.066066487462841,58.823353416583046,-2.4760675373662764,0.5884986432238881,2,-0.29999923706053977,-0.6899986267089844,1.7425007820129395,1.2300004959106445,-3.1700000762939453,4,-0.10810020738526294,2.1723974638921377,34.11999893188477,2.3207759024004653,34.360000610351555,-3.909071993341468,34.310001373291016,-0.10810020738526294
1674,2014-02-24,34.61999893188477,34.779998779296875,34.130001068115234,34.31999969482422,60877.0,0.008741236588815982,1.0967704225092136,-7.499809269503703,73.45362091714065,59.186229382956725,-0.5304789277241113,-1.0242777820735327,-0.7037208929376604,-0.7882188084095816,10.17988038968151,0.6499977111816406,0.1405291172471692,0.9074991226196332,-0.3421893722448317,2.157187617484098,0.2826548751873972,1.5323433700518692,-1.247180246834958,84.90564000691032,18.035590293372692,0.6248442474322324,2,-0.5799999237060618,-0.9899978637695384,0.6700015068054128,0.9300012588500906,-3.9499988555908274,0,-0.1334488467482241,9.400167849239386,34.31999969482422,2.1723974638921377,34.11999893188477,2.3207759024004653,34.360000610351555,-0.1334488467482241
1675,2014-02-25,34.400001525878906,34.59999847412109,34.040000915527344,34.400001525878906,43966.0,-0.00635463352955945,1.8000305180438574,0.0,66.21625662031647,61.75963827630859,-0.22258320214329075,-0.8095575620303634,-0.4737092177310984,-0.5441314863423798,10.791704873952126,0.579998016357429,0.26479443012781445,0.664501571655272,-0.6192838754527514,1.9482870187632955,0.022608848101263845,1.3063942952092802,-0.8864648314043819,64.1511199401163,-4.268641578886985,0.6418927235540116,2,-0.3100013732910156,-0.7700004577636719,0.782498836517334,1.149998664855957,-3.510002136230465,1,-0.12325585727887456,1.0967704225092136,34.61999893188477,9.400167849239386,34.31999969482422,2.1723974638921377,34.11999893188477,-0.12325585727887456
1676,2014-02-26,34.279998779296875,34.549999237060554,34.200000762939446,34.279998779296875,25576.0,-0.0034884517807870496,-3.3750894091839005,0.0,68.05557174449551,63.50230613461067,0.039531613015604705,-0.6554262932358483,-0.31425424514911526,-0.39234884918231216,11.130813989548109,0.34999847412110796,0.40040287367322236,0.5014987945556655,-0.7953359466899173,1.7983335358012482,-0.14691857606712944,1.1499161651784604,-0.6398158763401156,45.05493584181118,-25.814568697490138,0.6484173706227921,2,-0.029998779296875,-0.6499977111816406,0.8775019645690918,1.2700014114379883,-3.639999389648434,2,-0.12602099908571895,1.8000305180438574,34.400001525878906,1.0967704225092136,34.61999893188477,9.400167849239386,34.31999969482422,-0.12602099908571895
1677,2014-02-27,34.709999084472656,34.709999084472656,33.939998626708984,34.279998779296875,67724.0,0.01254376664200696,2.5813949362147586,100.0,69.57673960014257,64.66283271545957,-0.29094837633130766,-1.0627297720285185,-0.6896432371406931,-0.7917379844373613,11.311566474459555,0.7700004577636719,0.5187707354154938,0.8824991226196275,-0.4790615120330557,2.2440597572723107,0.20171880529328234,1.5632794399459726,-0.9558345938818888,92.30772455365933,21.05351608067359,0.6807803173263431,2,-0.45999908447265625,-1.0799980163574219,0.44750165939331055,0.840001106262207,-4.489999771118168,3,-0.10054738874019165,-3.3750894091839005,34.279998779296875,1.8000305180438574,34.400001525878906,1.0967704225092136,34.61999893188477,-0.10054738874019165
1678,2014-02-28,34.580001831054695,34.799999237060554,34.419998168945305,34.650001525878906,50938.0,-0.003745239321429894,1.0540869350049469,-0.16278987242950035,66.1376200673732,65.75742562205414,-0.16585038190201828,-0.8768791713306925,-0.5121892169220885,-0.6312553678589126,11.547856362746211,0.3800010681152486,0.6592367500299048,0.6885017395019588,-0.6888990686706293,2.065902547674547,-0.0001986645843317092,1.3772021435882493,-0.7232539115933179,74.41892443356242,3.7937427378664808,0.6887004040862935,2,-0.32000160217285867,-1.00000190734864,0.5774989128112722,0.9699983596801687,-4.2500019073486435,4,-0.10670914534459142,2.5813949362147586,34.709999084472656,-3.3750894091839005,34.279998779296875,1.8000305180438574,34.400001525878906,-0.10670914534459142
1679,2014-03-03,34.43000030517578,34.830001831054695,34.200000762939446,34.209999084472656,83488.0,-0.004337811392022606,-4.250055631496772,-3.1428882833790657,60.27781633688917,65.89647098255008,-0.04574186470266994,-0.6059401072552788,-0.3235549796262518,-0.45260863808145757,12.446070733560116,0.6300010681152486,0.7110728000380817,0.44200019836425497,-0.7874045871500073,1.6714049838785172,-0.17270219439287615,1.056702591121386,-0.4900016784667969,55.056170143457386,-11.36364722139104,0.6147023927571312,3,-0.154998779296875,-0.8349990844726562,0.6725006103515625,1.119999885559082,-4.35000038146973,0,-0.09526577570643913,1.0540869350049469,34.580001831054695,2.5813949362147586,34.709999084472656,-3.3750894091839005,34.279998779296875,-0.09526577570643913
1680,2014-03-04,34.529998779296875,34.700000762939446,34.25,34.5,46149.0,0.0029043994549735608,1.4324185001134642,0.13635733111388543,66.56889396024215,66.9879923555416,-0.12432613482358335,-0.6004725266381428,-0.391021708778581,-0.5195768180776668,13.320829053511613,0.450000762939446,0.673189893173145,0.45549869537353516,-0.6601406705418356,1.5711380612889059,-0.1023209875841502,1.0133183783312205,-0.46539970397949304,66.29191329952928,-4.222822859391869,0.5578196829576847,3,-0.17999839782714133,-0.93499755859375,0.36750125885009766,1.0200014114379883,-4.579998016357425,1,-0.11178681840316962,-4.250055631496772,34.43000030517578,1.0540869350049469,34.580001831054695,2.5813949362147586,34.709999084472656,-0.11178681840316962
1681,2014-03-05,34.61999893188477,35.169998168945305,34.52000045776367,34.549999237060554,103037.0,0.002606433703144395,-9.000176066669377,2.3334181078331637,62.2516338796021,67.33241933814915,-0.19396445667356943,-0.6099055813260605,-0.4242070032877976,-0.5753686496906809,14.485345411108302,0.6499977111816335,0.6512971118061657,0.4744989395141701,-0.5861953084038873,1.5351931874322275,-0.055848184444855065,1.0048460634731953,-0.4482434707641687,55.28459823159343,-14.979772512059277,0.5303471239590271,3,-0.10000038146973367,-0.8549995422363423,0.18000125885009055,0.9300012588500906,-5.079998016357429,2,-0.10774118016511636,1.4324185001134642,34.529998779296875,-4.250055631496772,34.43000030517578,1.0540869350049469,34.580001831054695,-0.10774118016511636
1682,2014-03-06,32.5,35.09000015258789,32.360000610351555,35.049999237060554,580808.0,-0.06123625064390947,1.07604443612851,-36.42871934604915,27.876089763606743,62.26824920997873,1.8685717025394766,1.5518535260596238,1.7372030934366904,1.5659001515824045,15.627089791521009,2.7299995422363352,0.5802692436402097,-1.621500015258789,-2.8075462834200806,-0.4354537470974975,-2.214523149339435,-1.0284768811781433,2.6699981689453054,4.982189013662583,-60.116359946142985,0.5930231340806449,3,1.2649993896484304,1.2649993896484304,2.27500057220459,3.0500001907348633,-3.389999389648441,3,-0.05723078801081716,-9.000176066669377,34.61999893188477,1.4324185001134642,34.529998779296875,-4.250055631496772,34.43000030517578,-0.05723078801081716
1683,2014-03-07,31.520000457763672,32.59999847412109,30.8799991607666,32.47999954223633,683101.0,-0.03015383206881006,1.8666728125834688,0.376470341841855,21.626599388801836,56.50969126238552,2.6927991976729544,2.526722038614892,2.7148747863644687,2.551946940035947,17.308391969777677,1.719999313354485,0.48920325316350954,-2.5159996032714815,-4.138776581452639,-0.8932226250903241,-3.3273880923620567,-1.7046111141809064,3.6499977111816335,14.918448600499316,-45.13800283802742,0.8113884890905779,3,1.5049982070922852,1.5049982070922852,3.255000114440918,4.029999732971191,-2.5,4,-0.0412436905307525,1.07604443612851,32.5,-9.000176066669377,34.61999893188477,1.4324185001134642,34.529998779296875,-0.0412436905307525
1684,2014-03-10,31.0,31.75,30.60000038146973,31.399999618530273,271014.0,-0.01649747621230102,1.0909076722205107,0.4166666666666667,20.70794058252139,51.45321170263052,2.956175170796193,3.015455795909105,3.209370890028815,3.0632165427057743,18.751079772125077,1.1499996185302699,0.38065553394829976,-2.9180000305175753,-5.020155079813584,-0.8158449812215665,-3.969077555165576,-1.8669225058695744,4.090000152587891,8.752731120056536,-47.96173628240528,1.051077524648004,3,1.8849992752075195,1.8849992752075195,3.77500057220459,4.550000190734863,-1.7800006866455114,0,-0.02161290568690155,1.8666728125834688,31.520000457763672,1.07604443612851,32.5,-9.000176066669377,34.61999893188477,-0.02161290568690155
1685,2014-03-11,31.489999771118164,31.75,30.84000015258789,31.29999923706055,205450.0,0.01580644422961819,1.5633762710043118,-0.47500178814103966,26.436767929473888,46.82890016762812,2.246193144221074,2.4793019766782294,2.700001858710415,2.5688432944015887,20.219005917018308,0.9099998474121094,0.19337533788405636,-2.318000316619873,-4.684063721245167,0.04806308800542425,-3.50103201893252,-1.1349686143072262,3.3306003952026373,19.474831959165158,-33.891107586907836,1.183031702312648,3,1.3949995040893555,1.3949995040893555,3.25,4.060000419616699,-2.389999389648434,1,-0.0447761148828375,1.0909076722205107,31.0,1.8666728125834688,31.520000457763672,1.07604443612851,32.5,-0.0447761148828375
1686,2014-03-12,31.03000068664551,31.60000038146973,30.76000022888184,31.60000038146973,96486.0,-0.014607783036395983,1.9473705344594505,-2.9999899613512584,25.515052497464723,41.933157156219465,2.4548523722336277,2.9013990041818936,3.12650529586978,3.015841801075954,20.995467146801015,0.8400001525878906,-0.04630270395907132,-2.6594993591308587,-5.329476248916581,0.010477530654863898,-3.9944878040237164,-1.324510914238001,3.5373634925842232,9.576844701457452,-43.696214311627,1.3349884448928606,3,1.8549985885620082,1.8549985885620082,3.6800003051757777,4.519999504089352,-1.9200000762939524,2,-0.03480502416394937,1.5633762710043118,31.489999771118164,1.0909076722205107,31.0,1.8666728125834688,31.520000457763672,-0.03480502416394937
1687,2014-03-13,31.03000068664551,31.170000076293945,30.57999992370605,31.0,142126.0,0.0,2.8064591549815954,-0.052632811768018976,23.076908669141062,37.148633667527,2.098643287548473,2.821601527364617,3.0626602124877884,3.0073397265920185,21.86086436429373,0.5900001525878942,-0.25218380510300875,-2.516999340057371,-5.436704080174206,0.40270540005946387,-3.976851710115792,-1.05714696999895,3.2993216647186223,22.27728147859322,-29.042301013753292,1.4598523700584183,3,1.8449983596801651,1.8449983596801651,3.6099996566772425,4.519999504089352,-1.2399997711181676,3,-0.048018038612529734,1.9473705344594505,31.03000068664551,1.5633762710043118,31.489999771118164,1.0909076722205107,31.0,-0.048018038612529734
1688,2014-03-14,30.60000038146973,30.86000061035156,30.5,30.57999992370605,115242.0,-0.013857566730923199,-2.9999999999999605,0.6666666666668246,17.788452280337694,32.42759321679906,2.1285486752675276,3.103564100949999,3.4076729086842654,3.4288059531062736,22.048507788750747,0.5300006866455114,-0.4870025221963985,-2.7519996643066342,-5.914553862339812,0.41055453372654327,-4.333276763323223,-1.1707225652900455,3.4293761756817567,8.00003051757841,-37.45715302294526,1.5812770990165894,3,2.234998703002926,2.234998703002926,3.9450006484985316,4.949999809265133,-1.3000011444091797,4,-0.0486928023706974,2.8064591549815954,31.03000068664551,1.9473705344594505,31.03000068664551,1.5633762710043118,31.489999771118164,-0.0486928023706974
1689,2014-03-17,30.70000076293945,30.8799991607666,30.51000022888184,30.85000038146973,95826.0,0.0032679862818001393,2.5238467197703547,-7.499809269499885,19.771230321114032,27.22785281245149,1.6134806213833492,2.8429518687088127,3.2150024119970233,3.310707029912873,22.142336344619984,0.3699989318847621,-0.7888065298140887,-2.457499313354493,-5.77419263122211,0.859194004513121,-4.115845972288302,-0.7991526544206842,2.976438138496892,16.000061035155966,-25.97330348096687,1.658346658933807,3,2.1349983215332067,2.1349983215332067,3.845000267028812,4.849999427795414,-0.9500007629394496,0,-0.05472313561646058,-2.9999999999999605,30.60000038146973,2.8064591549815954,31.03000068664551,1.9473705344594505,31.03000068664551,-0.05472313561646058
1690,2014-03-18,31.1299991607666,31.1299991607666,30.20000076293945,30.649999618530273,79622.0,0.014006462121858965,2.8749970197649337,-3.2000050862758043,25.50542556602771,23.144940777609893,0.7269160511859347,2.2793646997805155,2.701545021613171,2.8644477751276156,22.363343570898873,0.929998397827152,-1.0835624743222212,-1.8685008049011245,-5.256685824457456,1.5196842146552072,-3.5625933146792903,-0.17440829512295863,2.2287958505261045,66.4284750879764,23.81859107272666,1.694092509778165,3,1.5150012969970703,1.5550003051757741,3.41500186920166,4.420001029968262,-2.09999847412109,1,-0.06135560227766734,2.5238467197703547,30.70000076293945,-2.9999999999999605,30.60000038146973,2.8064591549815954,31.03000068664551,-0.06135560227766734
1691,2014-03-19,31.0,31.20000076293945,30.940000534057614,31.15999984741211,47557.0,-0.0041760091317458725,1.166653421282747,-0.3333333333333333,19.738963658279957,22.240815654795806,0.3234293814504099,2.26063854159959,2.7625846765941446,2.977744051697215,23.391637589145198,0.26000022888183594,-1.3695857107332188,-1.8304999351501436,-5.267293946228207,1.6062940759279236,-3.5488969406891755,-0.11210292961111179,1.9797397014903169,79.99992370605504,41.87225185125244,1.718397005539033,3,0.39999961853026633,1.6849994659423757,2.7100000381469727,4.550000190734863,-1.4400005340576136,2,-0.06129031027516996,2.8749970197649337,31.1299991607666,2.5238467197703547,30.70000076293945,-2.9999999999999605,30.60000038146973,-0.06129031027516996
1692,2014-03-20,30.85000038146973,31.09000015258789,30.61000061035156,31.09000015258789,64304.0,-0.004838697371944201,3.0000000000000298,1.4999999999999778,19.674764271707133,22.023945086229734,0.24000154695213638,2.2694532238446747,2.847229918957833,3.101696049942202,24.568029415825315,0.4799995422363317,-1.7229027704586812,-1.8169996261596673,-5.30622524972922,1.6722259974098854,-3.5616124379444436,-0.07238681437489092,1.7961706473944794,64.99996185302805,30.1631898707589,1.7446128117847763,3,0.12499999999999645,1.8349990844726456,2.850000381469723,4.699999809265133,-1.3000011444091797,3,-0.056401936778040174,1.166653421282747,31.0,2.8749970197649337,31.1299991607666,2.5238467197703547,30.70000076293945,-0.056401936778040174
1693,2014-03-21,30.61000061035156,31.1200008392334,30.54999923706055,30.82999992370605,65052.0,-0.007779571090777981,-2.352930286829957,0.9166646798432929,19.390998895326234,21.877618232096935,0.37698722597136225,2.3370815058424803,2.99065917129683,3.3281989258458715,25.877944824334385,0.570001602172848,-2.10153879896194,-1.8714994430542014,-5.38509521083591,1.6420963247275076,-3.628297326945056,-0.1147015591633469,1.7426299866016812,40.99998474121094,8.360582124660986,1.7567978838908545,3,0.3649997711181676,2.0749988555908168,3.0650005340576207,4.939999580383304,-0.8900012969970703,4,-0.026788620662324014,3.0000000000000298,30.85000038146973,1.166653421282747,31.0,2.8749970197649337,31.1299991607666,-0.026788620662324014
1694,2014-03-24,30.0,30.729999542236328,29.75,30.520000457763672,116931.0,-0.019928147604978186,1.08510845524826,2.363645821592988,16.444434523086315,20.76735896472054,0.9277871488880045,2.7228170423492273,3.496621922019571,3.9191024532542116,26.967956142871042,0.9799995422363281,-2.193968028800498,-2.250500106811522,-5.779563881489651,1.2785636678666066,-4.01503199415059,-0.4859682194724577,2.094315016871583,17.24137023853688,-10.680983958391916,1.764531887339065,3,0.6750001907348633,2.4599990844726562,3.7550010681152344,5.550000190734863,0.020000457763671875,0,-0.02333335876464837,-2.352930286829957,30.61000061035156,3.0000000000000298,30.85000038146973,1.166653421282747,31.0,-0.02333335876464837
1695,2014-03-25,30.15999984741211,30.5,29.920000076293945,30.15999984741211,48754.0,0.005333328247070224,-1.4166686534900539,-0.0,17.302039745589695,19.854801992289982,0.6250134936736984,2.349331426267753,3.244871161445346,3.7385066457727305,28.28636728737989,0.5799999237060547,-2.152959258770089,-1.878500175476077,-5.373122724768145,1.616122373815987,-3.6258114501221073,-0.1311889008300433,1.6061110670974514,28.275836667903224,3.6570442061760353,1.7473112746460322,3,0.3150005340576172,2.299999237060547,3.717500686645508,5.390000343322754,-0.43000030517578125,1,-0.013594159465729838,1.08510845524826,30.0,-2.352930286829957,30.61000061035156,3.0000000000000298,30.85000038146973,-0.013594159465729838
1696,2014-03-26,29.959999084472656,30.38999938964844,29.90999984741211,30.15999984741211,92218.0,-0.006631325064698657,-2.2000050862759797,-100.0,24.08161120431602,19.96643560730942,0.7345149637270367,2.3284766414781615,3.3534185690886886,3.9136652680658983,29.6784678687087,0.4799995422363317,-2.0648300597671962,-1.8625009536743171,-5.307453530765883,1.5824516234172492,-3.5849772422200985,-0.14002466512853573,1.5238563020055658,15.328390936618982,-11.287915618091956,1.7224762885457827,3,0.5150012969970703,2.5,3.920001983642578,5.590001106262207,-0.5399990081787109,2,-0.031041335989530627,-1.4166686534900539,30.15999984741211,1.08510845524826,30.0,-2.352930286829957,30.61000061035156,-0.031041335989530627
1697,2014-03-27,31.21999931335449,31.25,30.149999618530273,30.15999984741211,236318.0,0.04205608369109903,-1.037037887363991,-5.2999771119037,47.104235162166994,23.223744816401563,-0.5539538347653732,0.8364959938979872,2.0482481950396654,2.6224851287191804,31.059976935382522,1.2900009155273438,-2.0109253464205565,-0.42800073623657653,-3.5998478881977682,2.743846415724615,-2.013924312217174,1.157922839744021,-1.4699993133544886,97.99995422363259,67.01628735451085,1.585923575980596,3,-0.7199993133544886,1.2399997711181676,2.640001296997074,4.330000877380375,-2.2199993133544886,3,-0.053171040484361276,-2.2000050862759797,29.959999084472656,-1.4166686534900539,30.15999984741211,1.08510845524826,30.0,-0.053171040484361276
1698,2014-03-28,30.88999938964844,31.32999992370605,30.70000076293945,31.290000915527344,55144.0,-0.010570145130172626,1.6249990065883453,-0.37736012019901005,48.897789003576214,26.460029114452915,-0.19946767202830884,0.923209379916436,2.313160172821153,2.921624405252661,32.33552047636075,0.6299991607666016,-1.9167054398736632,-0.5735005378723095,-3.442024561101693,2.2950234853570706,-2.0077625494870013,0.8607614737423823,-1.10999938964844,72.15186358835108,36.771680575679696,1.4342620116146905,3,-0.3499994277954137,1.5699996948242152,2.8975009918212855,4.660000801086422,-1.4699993133544957,4,-0.043379740338775785,-1.037037887363991,31.21999931335449,-2.2000050862759797,29.959999084472656,-1.4166686534900539,30.15999984741211,-0.043379740338775785
1699,2014-03-31,31.149999618530273,31.149999618530273,30.57999992370605,30.690000534057614,52337.0,0.008416970994468809,1.478264475146384,-1.14999332430527,46.42856856640259,28.784822781161235,-0.43462858076297906,0.4267606527596435,2.0020016953949096,2.636113607237391,34.1497073454553,0.5699996948242223,-1.8011080194852411,-0.1495002746582017,-2.6561348634896618,2.3571343141732584,-1.4028175690739317,1.1038170197575283,-1.3079996215820309,87.32392285178177,47.869187926334575,1.2533172944157291,3,-0.6099996566772461,1.3099994659423828,2.6750011444091797,4.40000057220459,-2.1499996185302734,0,-0.04590691244583889,1.6249990065883453,30.88999938964844,-1.037037887363991,31.21999931335449,-2.2000050862759797,29.959999084472656,-0.04590691244583889
1700,2014-04-01,30.670000076293945,31.13999938964844,30.36000061035156,31.13999938964844,185255.0,-0.015409295284574909,2.319148590791937,-1.021739671271955,46.23430227732692,31.728749294388678,-0.029884591251416737,0.6353249822669937,2.4132496821137153,3.1008051198486584,36.13742549884037,0.7899990081787145,-1.6139306081983698,-0.4364998817443855,-2.4396788308998794,1.5666790674111084,-1.4380893563221306,0.5650895928333597,-0.7684800822753921,53.52114000341187,9.862105361187417,1.001589474577747,4,-0.13000011444091797,1.789999008178711,3.1649999618530273,4.880000114440918,-1.1700000762939453,1,-0.0211933360584724,1.478264475146384,31.149999618530273,1.6249990065883453,30.88999938964844,-1.037037887363991,31.21999931335449,-0.0211933360584724
1701,2014-04-02,30.88999938964844,30.940000534057614,30.57999992370605,30.78000068664551,77169.0,0.007173110949045602,2.4285610484920714,-0.23404013554369485,48.599986495966526,34.942662874861945,-0.29852109896672374,0.1281245996292597,2.1217692002456054,2.870134444213665,37.51435047053626,0.3600006103515625,-1.4409784692541905,-0.030000591278071198,-1.1601613310103538,1.1001601484542114,-0.5950809611442125,0.5350797785880701,-0.9313401984423884,62.711828791259016,15.672821119665578,0.5650803698661421,4,-0.3499994277954137,1.5699996948242152,2.9700012207031214,4.660000801086422,-1.0100002288818395,2,-0.03755260182364528,2.319148590791937,30.670000076293945,1.478264475146384,31.149999618530273,1.6249990065883453,30.88999938964844,-0.03755260182364528
1702,2014-04-03,30.63999938964844,30.93000030517578,30.34000015258789,30.63999938964844,98640.0,-0.008093234216242084,1.0344768619610363,0.0,50.41492766119774,38.389766071069886,-0.09101344864138738,0.24415103575215724,2.3091267657739856,3.113170133756956,39.00340094969581,0.5900001525878906,-1.3360905368811835,-0.1870005607604952,-1.0424500666155971,0.6684489450946067,-0.6147253136880444,0.24072419216705399,-0.62648656914239,30.302960244295278,-20.778876000293977,0.4277247529275503,4,-0.09999942779541371,1.8199996948242152,3.300001144409176,4.910000801086422,-1.039999008178711,3,-0.03981721075904021,2.4285610484920714,30.88999938964844,2.319148590791937,30.670000076293945,1.478264475146384,31.149999618530273,-0.03981721075904021
1703,2014-04-04,30.21999931335449,30.75,30.18000030517578,30.63999938964844,108862.0,-0.013707574564634228,-1.2800074768351626,-100.0,45.3307229114615,41.59935366977824,0.2993242768016877,0.5921231128392641,2.6751418329072187,3.5109192097886712,39.377132463693556,0.5699996948242188,-1.1954195062065907,-0.5420005798339886,-1.3729443352919475,0.2889431756239702,-0.9574724575629681,-0.12652870210500922,-0.15382700872043742,4.123612009618969,-49.272724020447754,0.41547187772897876,4,0.4000005722045934,2.2399997711181676,3.7200012207031286,5.330000877380375,-0.8499984741210902,4,-0.040370593682156675,1.0344768619610363,30.63999938964844,2.4285610484920714,30.88999938964844,2.319148590791937,30.670000076293945,-0.040370593682156675
1704,2014-04-07,30.32999992370605,30.46999931335449,30.10000038146973,30.32999992370605,39150.0,0.0036399938071127735,1.6428610354222926,-0.0,41.701252202156766,44.31037727606347,0.26938568506647087,0.45255696816991886,2.516156990533201,3.3763669647623225,39.603150689933216,0.3699989318847585,-1.0367095426003807,-0.39849996566772816,-1.2429562728691366,0.44595634153368024,-0.8207281192684306,0.023728187932974265,1.0,22.115361690498695,-28.40840853556444,0.4222281536007039,4,0.2899999618530309,2.129999160766605,3.590000152587894,5.220000267028812,-0.5900001525878871,0,-0.03000329211016073,-1.2800074768351626,30.21999931335449,1.0344768619610363,30.63999938964844,2.4285610484920714,30.88999938964844,-0.03000329211016073
1705,2014-04-08,30.07999992370605,30.520000457763672,29.959999084472656,30.32999992370605,81251.0,-0.008242664049748272,-1.2857120614086637,-100.0,40.68825934378716,46.15556040267137,0.5664081741537892,0.6234729305806539,2.698750821804996,3.6055411722412494,39.88994880772753,0.5600013732910156,-0.8557960980215249,-0.5779999732971213,-1.3895638719076366,0.2335639253133941,-0.983781922602379,-0.1722180239918636,1.2254000091552726,12.244965482879307,-33.123033570423345,0.40578194930525824,4,0.5649995803833043,2.379999160766605,3.8550014495849645,5.585000991821293,-1.0799999237060511,1,-0.03590425287384735,1.6428610354222926,30.32999992370605,-1.2800074768351626,30.21999931335449,1.0344768619610363,30.63999938964844,-0.03590425287384735
1706,2014-04-09,29.95000076293945,30.38999938964844,29.940000534057614,30.29999923706055,71098.0,-0.004321780621553417,-1.4324332683801841,1.3999938964844034,40.85366255514149,45.461052335224096,0.7764968646486139,0.7045345026686327,2.775207176787024,3.7155035093451154,40.1403253034712,0.4499988555908274,-0.578914668474205,-0.6539991378784222,-1.5041482284363035,0.196149952679459,-1.079073683157361,-0.2289245925994834,1.301583135986327,1.0101243630128371,-40.1447684081879,0.4250745452789401,4,0.6849994659423828,2.5099983215332067,4.022500038146976,5.715000152587894,-0.5300006866455043,2,-0.015025066827253242,-1.2857120614086637,30.07999992370605,1.6428610354222926,30.32999992370605,-1.2800074768351626,30.21999931335449,-0.015025066827253242
1707,2014-04-10,29.540000915527344,30.20000076293945,29.10000038146973,30.0,113331.0,-0.013689477027307606,1.558138606483211,1.314288828337848,39.48919781190771,44.4156533139276,1.031612808996833,1.0510728911974994,3.1158022478864353,4.110862560553244,40.53321191255984,1.1000003814697195,-0.3161175807617269,-0.9894989967346177,-1.9379260843092219,-0.041071909160013576,-1.4637125405219216,-0.5152854529473139,1.632887981506343,26.66670519897103,-13.908480870506018,0.47421354378730257,4,0.5849990844726562,2.554999351501465,4.6024980545043945,6.125,-0.4100017547607422,3,0.011509757437432544,-1.4324332683801841,29.95000076293945,-1.2857120614086637,30.07999992370605,1.6428610354222926,30.32999992370605,0.011509757437432544
1708,2014-04-11,29.11000061035156,29.6299991607666,29.040000915527344,29.54999923706055,53228.0,-0.014556543393665189,-1.0344836658050682,0.9565206574561049,40.93686947752626,43.805464526274676,1.3215415097687142,1.4374199522018607,3.4838324754073717,4.509042899571941,40.90330095917506,0.5899982452392578,-0.1584888807087168,-1.3449993133544957,-2.4848695001633274,-0.20512912654566406,-1.9149344067589098,-0.7750642199500817,1.8970572054370116,4.729710572642701,-37.194380308764764,0.5699350934044155,4,0.9799995422363317,1.7099990844726562,4.6549987792968714,6.555000305175785,0.03999900817871449,4,0.016832695322717584,1.558138606483211,29.540000915527344,-1.4324332683801841,29.95000076293945,-1.2857120614086637,30.07999992370605,0.016832695322717584
1709,2014-04-14,29.020000457763672,29.290000915527344,28.809999465942386,29.149999618530273,70277.0,-0.0030917262349998698,1.3414604645536883,0.29545356025072567,38.22314717243454,42.915336181286634,1.2042689381481253,1.4704986172986523,3.535329364230435,4.5566367873685465,41.39287563387335,0.4800014495849574,-0.23834306847579612,-1.3509994506835952,-2.651183422115057,-0.050815479252133144,-2.0010914363993244,-0.7009074649678659,1.7903516679987774,12.280752632641338,-30.073898577394587,0.6500919857157302,4,0.8549995422363281,1.2599992752075195,4.004998207092285,6.029999732971191,0.35000038146972656,0,0.012060660783900667,-1.0344836658050682,29.11000061035156,1.558138606483211,29.540000915527344,-1.4324332683801841,29.95000076293945,0.012060660783900667
1710,2014-04-15,29.21999931335449,29.46999931335449,28.75,29.10000038146973,63365.0,0.006891759215576165,1.3225824314430192,-0.9230746658449795,42.3553714937185,42.221490069925736,0.86826449447722,1.1806005754918552,3.288686043426001,4.305224163333026,41.50832925635641,0.7199993133544886,-0.31095734446523693,-1.055500602722173,-2.4007526622162274,0.2897514567718815,-1.7281266324691984,-0.3828745729751475,1.3503104932295535,28.658505382446524,-16.407791834796118,0.6726260297470267,4,0.620000839233402,1.0300006866455114,3.664999961853031,5.690001487731944,0.4200000762939524,1,0.017796046200658777,1.3414604645536883,29.020000457763672,-1.0344836658050682,29.11000061035156,1.558138606483211,29.540000915527344,0.017796046200658777
1711,2014-04-16,29.10000038146973,29.649999618530273,28.93000030517578,29.190000534057614,61769.0,-0.004106739722951169,-2.348831638899239,-0.7500079473566944,21.35134215594495,38.99220279156432,0.7908122615711868,1.213157117477106,3.3467891865654558,4.3836068867973275,41.61290042216436,0.7199993133544922,-0.4028759676885656,-1.080499553680415,-2.477676300869458,0.3166771935086281,-1.7790879272749365,-0.3819111800858934,1.2154660521925464,24.13794464219504,-13.644666899177668,0.6985883735945224,4,0.6499996185302699,1.0749998092651332,3.7849988937377894,5.810000419616703,0.8500003814697195,2,-0.0034364391807159,1.3225824314430192,29.21999931335449,1.3414604645536883,29.020000457763672,-1.0344836658050682,29.11000061035156,-0.0034364391807159
1712,2014-04-17,29.11000061035156,29.290000915527344,28.81999969482422,29.15999984741211,52455.0,0.00034365047253381853,2.0322525072294346,0.5555461365660139,23.668635714172638,36.58530421408777,0.604530963895872,1.1237309603597225,3.2808255973854408,4.31933139254534,41.49554822068593,0.470001220703125,-0.4684432977439208,-0.98349933624268,-2.4212495228229507,0.4542508503375906,-1.7023744295328136,-0.2646242429525465,0.9863005225980004,40.00008477108588,6.293761052177395,0.7188750932901349,4,0.524999618530277,0.9299993515014684,3.7749986648559606,5.800000190734874,2.219999313354492,3,0.0106492428527174,-2.348831638899239,29.10000038146973,1.3225824314430192,29.21999931335449,1.3414604645536883,29.020000457763672,0.0106492428527174
1713,2014-04-22,29.790000915527344,29.899999618530273,29.1200008392334,29.1200008392334,92837.0,0.023359680210174094,-1.3283542999319617,-13.400205996794654,32.10526764888493,35.51908370816869,-0.15967009619232897,0.3996381645269942,2.5435502713362936,3.5852655354605787,40.84462748116281,0.7899990081787145,-0.5577363758838132,-0.2624990463256829,-1.6849184342201902,1.1599203415688244,-0.9737087402729365,0.44871064762157076,0.1178180588092772,90.43489221818085,60.887267142184115,0.7112096939472543,4,-0.1550006866455078,0.2499990463256836,3.0849981307983327,5.109999656677246,1.5,1,-0.022155143822662038,2.0322525072294346,29.11000061035156,-2.348831638899239,29.10000038146973,1.3225824314430192,29.21999931335449,-0.022155143822662038
1714,2014-04-23,29.29999923706055,30.040000915527344,29.26000022888184,29.790000915527344,83759.0,-0.016448528479614533,-1.7368459798423475,-0.7313457054769315,32.02098384160092,34.55605309681466,0.1887054257218601,0.8796065461581684,2.9652112155809753,4.02099688392757,39.480896929920426,0.7800006866455043,-0.662338746276717,-0.7175006866455043,-2.179263601250174,0.7442622279591653,-1.448382143947839,0.01338077065683052,-0.5499992370605504,42.635569513197936,15.454514391825619,0.7308814573023352,4,0.2700004577636683,0.7400007247924769,3.534999847412106,5.560001373291012,1.860000610351559,2,-0.005119441038774708,-1.3283542999319617,29.790000915527344,2.0322525072294346,29.11000061035156,-2.348831638899239,29.10000038146973,-0.005119441038774708
1715,2014-04-24,29.75,29.96999931335449,29.38999938964844,29.420000076293945,68606.0,0.015358388213548402,-1.9743486915143007,-0.6734669251309887,35.89109986006474,34.00465724180613,-0.34981539955831664,0.4187860902489078,2.4400512786916124,3.515119123466043,38.043468685128495,0.6700000762939382,-0.7008467390715012,-0.2469999313354485,-1.7118449114665033,1.2178450487956063,-0.9794224214009759,0.4854225587300789,-0.974199981689452,76.2294569377392,51.33100765291226,0.7324224900655281,4,-0.27499961853027344,0.28999996185302734,3.0849990844726562,5.1100006103515625,1.4500007629394496,3,-0.012773081034171518,-1.7368459798423475,29.29999923706055,-1.3283542999319617,29.790000915527344,2.0322525072294346,29.11000061035156,-0.012773081034171518
1716,2014-04-25,29.03000068664551,29.82999992370605,29.01000022888184,29.75,120267.0,-0.024201657591747527,-1.1578932838761342,-2.1818166054966226,32.15079133818466,33.18927874472579,0.2525122367291388,1.1231229966502134,3.084324247473024,4.172092368338479,36.68890762289803,0.8199996948242116,-0.7521949367340106,-0.9204993247985804,-2.4479936611261905,0.6069950115290297,-1.6842464929623837,-0.15675215663477715,-0.22891665039062659,17.21317882782629,-6.712405800358468,0.7637471681638046,4,0.3649997711181605,1.009999275207516,3.634999275207516,5.680000305175778,2.1599998474121023,4,0.021012700260925055,-1.9743486915143007,29.75,-1.7368459798423475,29.29999923706055,-1.3283542999319617,29.790000915527344,0.021012700260925055
1717,2014-04-28,29.559999465942386,29.70000076293945,29.270000457763672,29.34000015258789,48216.0,0.01825693306100007,-1.3888991909633537,-0.3055548932810996,42.8571428571429,33.402642453572085,-0.30659294501595014,0.4873725564744298,2.4677222551724576,3.586140011348345,36.95747419735225,0.6700000762939382,-0.7715051849164425,-0.30750055313109925,-1.7206692378514212,1.1056681315892227,-1.014084895491262,0.3990837892290635,-0.7341370921020527,53.397948583100344,25.853546021313836,0.7065843423601619,4,-0.1649990081787145,0.480000495910641,2.4825000762939347,3.630001068115231,1.9200000762939418,0,0.013193548851257786,-1.1578932838761342,29.03000068664551,-1.9743486915143007,29.75,-1.7368459798423475,29.29999923706055,0.013193548851257786
1718,2014-04-29,29.54999923706055,29.75,29.54999923706055,29.71999931335449,55206.0,-0.0003383027423040641,-1.352949096253801,-0.7727300312979101,41.37167105314797,33.75247844031802,-0.25436440183704434,0.4130113618408835,2.3692300202235153,3.542913607445076,37.341618099043096,0.20000076293944957,-0.7872254342398222,-0.2505007743835428,-1.5843901399377458,1.0833885911706602,-0.9174454571606425,0.41644390839355694,-0.6998540923864773,52.42705322239873,23.196405274665626,0.6669446827771015,4,-0.15499877929687855,0.4900007247924769,2.2800006866455007,3.425001144409176,1.8100013732910085,1,0.06023691142479248,-1.3888991909633537,29.559999465942386,-1.1578932838761342,29.03000068664551,-1.9743486915143007,29.75,0.06023691142479248
1719,2014-04-30,29.71999931335449,29.729999542236328,29.5,29.60000038146973,32330.0,0.005752963813302925,2.285722070844687,-0.7058757531218672,45.94593781869697,34.15143025420451,-0.3516021917243748,0.1374324909233735,2.087574598439854,3.3212527687655076,37.65137958145638,0.22999954223632812,-0.7595587385598783,-0.009000682830812679,-1.181903076314196,1.1639017106525706,-0.5954518795725043,0.577450513910879,-0.8460570532633511,73.95830849804081,40.820187834491996,0.586451196741692,4,-0.2899990081787074,0.3200006484985387,2.1100006103515625,3.205001831054691,1.4400005340576207,2,0.052826434671799705,-1.352949096253801,29.54999923706055,-1.3888991909633537,29.559999465942386,-1.1578932838761342,29.03000068664551,0.052826434671799705
1720,2014-05-02,30.020000457763672,30.10000038146973,29.76000022888184,29.79999923706055,82954.0,0.010094251390994513,-1.266673448367995,1.8333598245224427,50.75921567848647,37.418971756709134,-0.588026489840054,-0.2253137616426848,1.68612863525626,2.983584590523016,37.45958941025147,0.3800010681152415,-0.700604451145125,0.3235004425048835,-0.7731595834692406,1.4201604684790077,-0.22482957048217855,0.8718304554919456,-1.1227370245638113,92.66055848560006,53.167530490009796,0.5483300129870622,5,-0.5600004196166992,0.01999950408935547,1.547499179840088,2.6800003051757812,1.4099998474121094,4,0.037974662633744716,2.285722070844687,29.71999931335449,-1.352949096253801,29.54999923706055,-1.3888991909633537,29.559999465942386,0.037974662633744716
1721,2014-05-05,29.729999542236328,30.149999618530273,29.6200008392334,29.95000076293945,34650.0,-0.009660256865597239,-1.4090928794985391,-1.0,52.11579683388743,40.57976743667744,-0.2226793446369335,-0.02811441962510841,1.8676114521680134,3.2237904071238788,37.331615764900036,0.529998779296875,-0.6203785432270763,0.09149951934814382,-0.8512904878611423,1.03428952655743,-0.37989548425649744,0.5628945229527851,-0.7846266311056738,52.27267308663489,10.696309033548964,0.4713950036046427,5,-0.14999961853027344,0.3100004196166992,1.7375001907348633,2.970001220703125,1.760000228881836,0,0.049445046866372966,-1.266673448367995,30.020000457763672,2.285722070844687,29.71999931335449,-1.352949096253801,29.54999923706055,0.049445046866372966
1722,2014-05-06,29.420000076293945,29.899999618530273,29.29999923706055,29.88999938964844,57512.0,-0.010427160131703972,1.448982292789815,2.1363486613955285,53.546903963487225,42.962171471633255,0.15189088651575844,0.1958402631883942,2.070990345676279,3.4965360658738334,37.11680057295831,0.600000381469723,-0.5825504978378646,-0.15749998092651296,-0.9773039456652413,0.6623039838122153,-0.5674019632958789,0.25240200144285296,-0.4023495627193121,14.117739456293327,-30.792655930596666,0.4099019823693645,5,0.15999984741210938,0.619999885559082,2.047499656677246,3.190000534057617,2.0300006866455043,1,0.06016316972038016,-1.4090928794985391,29.729999542236328,-1.266673448367995,30.020000457763672,2.285722070844687,29.71999931335449,0.06016316972038016
1723,2014-05-07,29.0,29.559999465942386,28.82999992370605,29.559999465942386,105412.0,-0.014276005275485115,1.607143708638587,1.1914899661140743,49.787229207265455,44.93619873448487,0.5006983385221133,0.5478429153662141,2.370843517904497,3.87662149169946,36.942175291183155,0.7299995422363352,-0.45570088669897757,-0.5165000915527358,-1.316322989526384,0.28332280642091234,-0.9164115405395599,-0.11658864256591173,1.1499996185302734,12.87879663613005,-34.66533691797777,0.3999114489868237,5,0.48999977111816406,1.0399999618530273,2.479999542236328,3.5699996948242188,2.1499996185302734,2,0.08551722559435615,1.448982292789815,29.420000076293945,-1.4090928794985391,29.729999542236328,-1.266673448367995,30.020000457763672,0.08551722559435615
1724,2014-05-08,29.420000076293945,29.43000030517578,28.88999938964844,29.1299991607666,84722.0,0.014482761251515264,2.483861440964722,-0.5178592715964832,52.032527259179936,46.729690667719886,0.11120486333838997,0.059208018722060274,1.8234284545010873,3.419542229640527,36.679237547549164,0.5400009155273402,-0.33350606024476903,-0.05100002288818217,-0.7535936335833782,0.6515935878070138,-0.40229682823578017,0.3002967824594158,0.7035995483398452,44.696991590324686,-5.019751217167318,0.3512968053475988,5,0.06999969482421875,0.5299997329711914,2.0799994468688965,3.039999008178711,1.5799999237060547,3,0.06594155435168836,1.607143708638587,29.0,1.448982292789815,29.420000076293945,-1.4090928794985391,29.729999542236328,0.06594155435168836
1725,2014-05-09,29.0,29.59000015258789,28.90999984741211,29.209999084472656,86337.0,-0.014276005275485115,-2.4871865096443524,-0.7241324879640104,49.042142513935104,48.606507465025494,0.46223871533465655,0.41544893917745185,2.1155983441018726,3.802199146357097,36.12558087223158,0.6800003051757812,-0.2954548829412289,-0.4170001029968269,-1.0878079080702747,0.25380770207662096,-0.752404005533549,-0.08159620046010474,1.0977276306152355,12.87879663613005,-38.41809748915644,0.33540390253672375,5,0.48999977111816406,0.9449996948242188,2.499999523162842,3.4599990844726562,1.9200000762939453,4,0.0744827533590382,2.483861440964722,29.420000076293945,1.607143708638587,29.0,1.448982292789815,29.420000076293945,0.0744827533590382
1726,2014-05-12,29.5,29.790000915527344,29.0,29.03000068664551,126496.0,0.01724137931034475,-1.9811316680641875,-2.2381017257038884,53.41505421744302,49.779608727281065,0.04014049607745562,-0.12647710316674932,1.4948112586343711,3.2825530898145203,35.3552047991752,0.7900009155273438,-0.20639211291963733,0.10549993515014577,-0.5185941913490772,0.7295940616493688,-0.20654712809946574,0.4175469983997573,0.5723730764770529,62.616847419196255,9.482396585898591,0.312047063249611,5,-0.010000228881835938,0.3450002670288086,1.9999995231628418,2.9599990844726562,1.4400005340576136,0,0.06542373915850108,-2.4871865096443524,29.0,2.483861440964722,29.420000076293945,1.607143708638587,29.0,0.06542373915850108
1727,2014-05-13,29.8799991607666,29.8799991607666,29.20000076293945,29.63999938964844,105019.0,0.012881327483613703,4.666658719373147,0.5106385569060288,50.83177648842776,50.83073155342326,-0.32373760670907004,-0.5056219278717862,0.9820879518928578,2.88954858618888,33.71421739815309,0.679998397827152,-0.15305664528762009,0.46849918365478516,-0.18986449095566016,1.1268628582652305,0.13931734634956072,0.7976810209600096,0.1675264526550322,100.0,49.45293040221394,0.32918183730522327,5,-0.3899993896484375,-0.03999900817871094,1.6200003623962402,2.5799999237060547,1.320001602172848,1,0.05388221738859844,-1.9811316680641875,29.5,-2.4871865096443524,29.0,2.483861440964722,29.420000076293945,0.05388221738859844
1728,2014-05-14,29.60000038146973,30.1200008392334,29.54999923706055,29.940000534057614,94658.0,-0.009370776009408943,-1.5909019975031469,-1.4166686534900452,52.884627023394735,51.60169702061191,-0.04011924424687763,-0.19713878962964415,1.1275633317612659,3.15142872396191,31.745322695450483,0.570001602172848,-0.018324957850655466,0.16400041580200408,-0.4835014238576676,0.8115022554616758,-0.15975050402782998,0.48775133563183815,-0.770000457763679,57.72358984299299,5.920654058259579,0.32375091982983534,5,-0.11000061035156605,0.14999961853026988,1.8999991416931117,2.859998703002926,1.6999988555908203,2,0.06250001208202227,4.666658719373147,29.8799991607666,-1.9811316680641875,29.5,-2.4871865096443524,29.0,0.06250001208202227
1729,2014-05-15,29.3700008392334,29.79999923706055,29.20000076293945,29.78000068664551,69307.0,-0.007770254705142365,1.6666779695500218,1.2058813629683176,46.184745569912586,51.09342256410369,0.15087841851451245,0.06369185821514378,1.2224290160673021,3.3577964573487264,29.68315146832306,0.5999984741211009,0.017336234835848785,-0.08349914550781179,-0.7019273372266177,0.5349290462109941,-0.39271324136721475,0.22571495035159117,-0.5142008972167993,38.01657973262462,-10.254701321261095,0.30921409585940335,5,0.11999893188476562,0.2649993896484375,2.1699986457824707,3.089998245239258,1.9699993133544922,3,0.060606017311347626,-1.5909019975031469,29.60000038146973,4.666658719373147,29.8799991607666,-1.9811316680641875,29.5,0.060606017311347626
1730,2014-05-16,29.739999771118164,29.88999938964844,29.1299991607666,29.54999923706055,54710.0,0.012597852274846,2.1020431995204074,-0.46341610919341114,57.6673812705668,51.71026527929028,-0.2939248344069405,-0.2796924683171724,0.7155857358344129,2.962085540381807,27.881489860379048,0.7600002288818395,0.07185584204350448,0.26049976348877024,-0.3603135103684103,0.8813130373459508,-0.04990687343982003,0.5709064004173605,-0.8589158111572281,66.07135862725497,13.298421785979812,0.3104066369285896,5,-0.2649993896484375,-0.10499954223632812,1.799999713897705,2.719999313354492,1.3700008392333949,4,0.042367190268288946,1.6666779695500218,29.3700008392334,-1.5909019975031469,29.60000038146973,4.666658719373147,29.8799991607666,0.042367190268288946
1731,2014-05-19,29.0,29.70000076293945,29.0,29.70000076293945,63419.0,-0.02488230587805218,1.0000000000000102,-3.684204186116599,44.2148794527641,50.67337366698772,0.37060820552052576,0.4768813531686291,1.30441944477176,3.682986246985813,26.489588846308315,0.7399997711181641,0.06981054816738208,-0.4744999885559089,-1.1096284234717544,0.16062844635993656,-0.7920642060138334,-0.1569357710979844,-0.09413770245361519,0.0,-50.51714735292782,0.3175642174579232,5,0.47500038146972656,0.5699996948242188,2.552499294281006,3.4599990844726562,1.9599990844726562,0,0.06620689918254974,2.1020431995204074,29.739999771118164,1.6666779695500218,29.3700008392334,-1.5909019975031469,29.60000038146973,0.06620689918254974
1732,2014-05-20,29.420000076293945,29.479999542236328,29.06999969482422,29.36000061035156,35500.0,0.014482761251515264,3.555594409299467,-0.08571342935461393,48.76191230480093,50.55944956671388,-0.05519635743012685,0.08568980682697358,0.8033613854390964,3.250127275837478,24.91492723920257,0.4799995422363281,0.024580720429369762,-0.06999988555908132,-0.6823979453491482,0.5423981742309856,-0.37619891545411477,0.23619914433595213,-0.4898550079138211,37.499978712642815,-12.247832427559167,0.3061990298950343,5,0.08500003814697266,0.05500030517578125,2.127499580383301,3.039999008178711,1.289999008178711,1,0.05166554907620324,1.0000000000000102,29.0,2.1020431995204074,29.739999771118164,1.6666779695500218,29.3700008392334,0.05166554907620324
1733,2014-05-21,29.1299991607666,29.479999542236328,29.01000022888184,29.45000076293945,39017.0,-0.009857271066461393,1.4736860597603576,-5.333407508662244,44.50651517745453,49.72322600207773,0.28517319932184293,0.3412034927072156,1.038856389855102,3.5090062046910617,24.66483994701929,0.46999931335448863,-0.01855574810377547,-0.3270007133483901,-0.9424541552623253,0.28845272856554516,-0.6347274343053577,-0.019273992391422468,-0.17605697696941291,14.606657294220456,-30.75355121285969,0.3077267209569678,5,0.38500118255615234,0.32000064849853516,1.9800009727478027,3.005000114440918,1.570001602172848,2,0.07106081914896878,3.555594409299467,29.420000076293945,1.0000000000000102,29.0,2.1020431995204074,29.739999771118164,0.07106081914896878
1734,2014-05-22,29.149999618530273,29.34000015258789,29.0,29.26000022888184,30469.0,0.0006865931458936991,1.5185153788553103,0.34375018626359727,41.45381985104688,48.880079039534586,0.2490340587247708,0.32610903287067927,0.9802223679629947,3.449221536052576,24.693042808736177,0.3400001525878906,-0.04880736060982116,-0.29950027465820384,-0.9265558708911072,0.3275553215746996,-0.6130280727746573,0.014027523458249647,-0.17273626162436173,16.85390128071041,-21.592723756540934,0.3135277981164518,5,0.4100008010864258,0.3000001907348633,1.3050003051757812,2.9549999237060547,1.5300006866455078,3,0.07375642012576744,1.4736860597603576,29.1299991607666,3.555594409299467,29.420000076293945,1.0000000000000102,29.0,0.07375642012576744
1735,2014-05-23,29.3700008392334,29.399999618530273,29.01000022888184,29.149999618530273,22589.0,0.0075472117866950406,1.7857220708446613,-1.9999999999999354,46.41435451238162,48.10222351674999,0.09726541129774802,0.08029639284269408,0.7075509021758677,3.1907904986445317,24.66399173999673,0.38999938964843395,-0.02109032718028203,-0.060499095916746626,-0.6720534126368385,0.5510552208033452,-0.36627625427679433,0.24527806244330108,-0.37000083923339844,52.85720513784693,15.491950652592088,0.30577715836004643,5,0.18999958038330078,0.07999897003173828,0.7074990272521973,2.619997978210449,1.2299995422363317,4,0.06707522155474033,1.5185153788553103,29.149999618530273,1.4736860597603576,29.1299991607666,3.555594409299467,29.420000076293945,0.06707522155474033
1736,2014-05-26,29.63999938964844,29.79999923706055,29.40999984741211,29.45000076293945,47562.0,0.009193004518214698,-1.8888794698992901,0.8636253294493318,52.208829496356344,48.25522940651984,-0.16850600266038285,-0.14931487640918917,0.40176298125739507,2.8793905809667812,23.790120099741763,0.429998397827152,-0.030067879146592702,0.1789995193481495,-0.40883848078796703,0.766837519484266,-0.11491948071990876,0.47291851941620777,-0.639999389648441,80.0000000000001,38.05436924974019,0.2939190000680575,5,-0.07999897003174183,-0.15499973297119496,0.40500068664550426,2.3199996948242116,1.3900012969970703,0,0.04959518390599249,1.7857220708446613,29.3700008392334,1.5185153788553103,29.149999618530273,1.4736860597603576,29.1299991607666,0.04959518390599249
1737,2014-05-27,29.95000076293945,30.20000076293945,29.40999984741211,29.63999938964844,85899.0,0.010458885953934072,-1.0519492100608772,1.6315979681569879,59.75360340142606,49.018449004078875,-0.5224774959563874,-0.4517623262361994,0.05883658121481261,2.5146804208302207,22.74985310695155,0.7900009155273402,0.021673875018557,0.4695008277893038,-0.15678229229730078,1.0957839478759084,0.1563592677460015,0.7826423878326061,-0.9400005340576101,79.1666799121348,32.158610108803714,0.31314156004330235,5,-0.350000381469723,-0.44000053405761363,0.012499332427982068,2.009998321533203,0.9599990844726598,1,0.0337228145510764,-1.8888794698992901,29.63999938964844,1.7857220708446613,29.3700008392334,1.5185153788553103,29.149999618530273,0.0337228145510764
1738,2014-05-28,31.32999992370605,31.6200008392334,30.239999771118164,30.25,288966.0,0.04607676546286532,-1.5090919809889425,3.4838552882545444,66.38079328717743,51.26245430599719,-1.8229743205630022,-1.7829854577287954,-1.3248684223022025,1.0800967519026763,22.527666709760013,1.6700000762939489,0.044738437655983176,1.7604999542236293,0.7222326700703015,2.798767238376957,1.2413663121469654,2.279633596300293,-2.2723996734619085,88.93126631164743,39.911132746668116,0.5191336420766632,5,-1.019999504089352,-1.1049995422363246,-1.4924998283386195,0.6299991607666016,-0.05999946594237926,2,-0.01978936612649873,-1.0519492100608772,29.95000076293945,-1.8888794698992901,29.63999938964844,1.7857220708446613,29.3700008392334,-0.01978936612649873
1739,2014-05-29,31.290000915527344,31.51000022888184,30.899999618530273,31.270000457763672,94824.0,-0.0012766999130581214,1.6521818453219854,0.01851894368199557,71.00919447547537,52.744877995431466,-1.656142985986719,-1.70684597376097,-1.2923402597009783,1.0612117756313069,22.22554645859708,0.610000610351566,0.060920743140812306,1.6420008659362786,0.34953498694665797,2.934466744925899,0.99576792644147,2.288233805431087,-2.078656629943847,87.3563277189577,32.369779031287635,0.64623293949481,5,-0.9800004959106445,-1.0650005340576172,-1.452500820159912,0.669998168945309,-0.1100006103515625,3,-0.018855868818307142,-1.5090919809889425,31.32999992370605,-1.0519492100608772,29.95000076293945,-1.8888794698992901,29.63999938964844,-0.018855868818307142
1740,2014-05-30,31.15999984741211,31.51000022888184,31.0,31.29999923706055,53106.0,-0.004154716021459781,-1.2173967127195684,-6.999809269502371,66.33858755522117,55.203067784593365,-1.4567220595385173,-1.567422553353616,-1.185336948006615,1.1340088439169804,22.772378114636048,0.5100002288818395,0.0857330549547406,1.4549998283386216,0.002778126822438054,2.907221529854805,0.7288889775805281,2.181110679096715,-1.8041361686096167,79.18548482450242,24.124613868434544,0.7261108507580925,5,-0.8499994277954102,-0.9349994659423828,-1.3550000190734863,0.7999992370605433,0.0400009155273402,4,-0.015404349954648455,1.6521818453219854,31.290000915527344,-1.5090919809889425,31.32999992370605,-1.0519492100608772,29.95000076293945,-0.015404349954648455
1741,2014-06-02,31.20000076293945,31.29999923706055,30.959999084472656,31.040000915527344,54569.0,0.0012837264352767441,-1.124977648503366,-1.142861035422289,63.92406820582465,56.887751773595994,-1.2871970581982595,-1.572258529416839,-1.2441540670518627,1.0452377052433697,23.10321070598923,0.3400001525878942,0.17813109471503452,1.421500682830807,-0.17743708645571132,3.0204384521173253,0.6220317981875496,2.2209695674740644,-1.7082888545111032,80.99548018990609,30.312954137150896,0.7994688846432589,6,-0.8900003433227504,-0.975000381469723,-1.4425005912780726,0.7599983215332031,-0.1400012969970632,0,-0.019230780987108953,-1.2173967127195684,31.15999984741211,1.6521818453219854,31.290000915527344,-1.5090919809889425,31.32999992370605,-0.019230780987108953
1742,2014-06-03,31.190000534057614,31.790000915527344,31.13999938964844,31.25,158770.0,-0.0003205201486313758,-7.124929965310794,-0.3749970197649496,67.78523174919604,59.47427583712283,-1.1172044065920161,-1.499748152840656,-1.2486385187097433,1.0092675218113705,23.2030515382145,0.6500015258789027,0.182038659183128,1.3230004310607875,-0.3846310865978637,3.0306319487194386,0.46918467223146365,2.1768161898901113,-1.570591289780964,61.290326550150084,11.023458698764998,0.8538157588293253,6,-0.7950000762939418,-0.8800001144409144,-1.472500324249264,0.7699985504150391,0.059999465942386365,1,-0.005129844330633904,-1.124977648503366,31.20000076293945,-1.2173967127195684,31.15999984741211,1.6521818453219854,31.290000915527344,-0.005129844330633904
1743,2014-06-04,31.479999542236328,31.520000457763672,31.10000038146973,31.25,53880.0,0.009297819917061245,1.7096659078323773,-3.833359824522137,73.28916537720659,63.01153645114057,-1.1608787225501018,-1.680590244290869,-1.5423139426660804,0.6611053233355477,22.676425968965173,0.42000007629394176,0.3372734203716803,1.488999462127687,-0.31121010323999343,3.2892090274953674,0.5888946794438468,2.389104244811527,-1.6869429642596216,65.16843578352267,12.800431985713004,0.9001047826838411,6,-1.0799989700317383,-1.169999122619629,-1.7624993324279785,0.4799995422363246,-0.5599994659423828,2,-0.0181067250035839,-7.124929965310794,31.190000534057614,-1.124977648503366,31.20000076293945,-1.2173967127195684,31.15999984741211,-0.0181067250035839
1744,2014-06-05,31.36000061035156,31.59000015258789,31.20000076293945,31.5,35719.0,-0.003811910216954373,1.4374985098824817,-0.6086942099414681,68.92524041278938,65.51274599563033,-0.7760316613885259,-1.4838785280787512,-1.4077964728139811,0.7224511989568363,22.15126099230272,0.38999938964844105,0.44601946508297985,1.2720005035400348,-0.6060458004817946,3.150046807561864,0.3329773515291201,2.2110236555509495,-1.4071884853708028,48.19284860740834,-2.3409058425756513,0.939023152010915,6,-0.7600002288818324,-1.0500001907348597,-1.6425004005432093,0.5999984741210938,-0.2700004577636683,3,-0.0028699027690126666,1.7096659078323773,31.479999542236328,-7.124929965310794,31.190000534057614,-1.124977648503366,31.20000076293945,-0.0028699027690126666
1745,2014-06-06,31.15999984741211,31.45000076293945,30.79999923706055,31.15999984741211,112596.0,-0.006377575224709386,1.2413774959880064,-0.0,78.87699034800433,68.47587497914677,-0.3301345508728524,-1.1739478013968814,-1.2004599199013697,0.868267631797778,21.65179250773169,0.6500015258788991,0.6148942794023853,0.9639997482299805,-0.8989737868885612,2.826973283348522,0.032512980670709624,1.8954865157892513,-1.0602126191876273,36.36363636363614,-19.71289083783023,0.9314867675592703,6,-0.5599994659423828,-0.8499994277954102,-1.424999713897705,0.7999992370605433,-0.15999984741210938,4,0.0006418632176383721,1.4374985098824817,31.36000061035156,1.7096659078323773,31.479999542236328,-7.124929965310794,31.190000534057614,0.0006418632176383721
1746,2014-06-09,31.43000030517578,31.5,31.20000076293945,31.29999923706055,73649.0,0.00866496980378173,1.2222128032326236,100.0,77.99441609397545,70.5026319449856,-0.357071019492885,-1.3617621079549451,-1.453388301869623,0.5473381844804024,21.62735323516005,0.3400001525878906,0.8248221919417418,1.1375001907348619,-0.7730125360401487,3.048012917509869,0.18224382734735656,2.092756554122367,-1.1949959819670717,63.636363636363505,4.994807103943607,0.9552563633875039,6,-0.41499996185302734,-1.119999885559082,-1.6800003051757812,0.5299987792968714,-0.5100002288818359,0,-0.0073178345530736655,1.2413774959880064,31.15999984741211,1.4374985098824817,31.36000061035156,1.7096659078323773,31.479999542236328,-0.0073178345530736655
1747,2014-06-10,31.489999771118164,31.489999771118164,31.170000076293945,31.43000030517578,23807.0,0.001908987125669892,9.666751438471564,0.46153056134277504,85.1190503222057,72.58466050443319,-0.1962909028596158,-1.364941190379696,-1.5358862917235356,0.45284743108064873,21.78756353600382,0.31999969482421875,1.007759940872738,1.116999626159668,-0.8550163323936317,3.089015584712964,0.13099164688301812,2.103007605436318,-1.1305957205239636,87.34173853419215,22.174584340535844,0.9860079792766481,6,-0.19499969482421875,-1.1799993515014648,-1.679999828338623,0.46999931335448863,-0.3600006103515625,1,-0.01365513840270538,1.2222128032326236,31.43000030517578,1.2413774959880064,31.15999984741211,1.4374985098824817,31.36000061035156,-0.01365513840270538
1748,2014-06-11,31.45000076293945,31.5,31.01000022888184,31.11000061035156,36500.0,-0.0012702130349140361,1.2272786384955654,5.666719649044728,84.02369401605895,74.03071600894248,-0.15363615611161663,-1.2429659856526492,-1.5086759587481104,0.45026781776754987,22.369145012588934,0.4899997711181605,1.15125019772346,0.9845005989074664,-1.0082916550313321,2.9772928528462614,-0.01189552806193106,1.980896725876864,-0.976148963150596,82.27857880962215,10.545719312162717,0.9963961269693983,6,-0.15500068664550426,-1.1400003433227504,-1.6400008201599086,0.5099983215332031,-0.4500007629394496,2,-0.006359324581483916,9.666751438471564,31.489999771118164,1.2222128032326236,31.43000030517578,1.2413774959880064,31.15999984741211,-0.006359324581483916
1749,2014-06-12,31.149999618530273,31.5,31.1299991607666,31.399999618530273,30476.0,-0.009538986872225985,-1.5517218699850044,-0.735293787656094,75.72253251864907,75.07337656043447,0.13903875716235703,-0.8461572951596921,-1.2335950706944985,0.7115811156597971,22.42553733926668,0.37000083923339844,1.2332618149728134,0.5954995155334473,-1.3497132610738305,2.540712292140725,-0.3771068727701916,1.5681059038370861,-0.5708558894823419,49.999999999999744,-23.12410973663043,0.9726063883036385,6,0.14500045776367188,-0.8099994659423828,-1.3849997520446777,0.8099994659423793,-0.14999961853027344,3,-0.007383613003305034,1.2272786384955654,31.45000076293945,9.666751438471564,31.489999771118164,1.2222128032326236,31.43000030517578,-0.007383613003305034
1750,2014-06-13,31.0,31.399999618530273,30.90999984741211,31.0,21552.0,-0.004815397122542642,-4.444432670707413,-0.0,70.35928964401111,75.7884011646774,0.29497543055558495,-0.6291800265790641,-1.0952983315242975,0.8161990475480394,22.50207350150354,0.48999977111816406,1.1527227383467888,0.3824998855590813,-1.5330310911826857,2.298030862300852,-0.5752656028118039,1.3402653739299666,-0.3239876960337149,15.25425920537937,-54.64548146000645,0.9577654883708845,6,0.2950000762939453,-0.6499996185302734,-1.2800002098083496,0.9599990844726527,-0.17000007629394887,4,0.002903230728641626,-1.5517218699850044,31.149999618530273,1.2272786384955654,31.45000076293945,9.666751438471564,31.489999771118164,0.002903230728641626
1751,2014-06-16,30.920000076293945,31.20000076293945,30.920000076293945,31.0,27534.0,-0.0025806427001953125,-6.000023841880559,-100.0,65.59485076983943,75.54502550030443,0.36998862633243945,-0.4194697373288747,-1.0352645018078803,0.8479753243205295,22.375861637687805,0.28000068664550426,1.045018422398826,0.20649995803832866,-1.5538743727057778,1.966874288782435,-0.6736872073337246,1.0866871234103819,-0.15486868340277482,1.6949536094138944,-64.26353476621979,0.8801871653720529,6,0.27499961853027344,-0.5249996185302734,-1.202500343322754,1.0399990081787074,-0.28000068664550426,0,0.002587319647757269,-4.444432670707413,31.0,-1.5517218699850044,31.149999618530273,1.2272786384955654,31.45000076293945,0.002587319647757269
1752,2014-06-17,30.940000534057614,31.170000076293945,30.81999969482422,31.170000076293945,37423.0,0.0006468453335808366,2.043487635380558,2.8749970197649635,38.85716029575888,71.71924715792137,0.34732080750486105,-0.33703692446806954,-1.067350823825901,0.7859244738611331,22.155186944550376,0.35000038146972656,0.9825966115936069,0.15050039291381623,-1.5027260847640171,1.803726870591646,-0.6761128459251005,0.9771136317527329,0.8500003814697301,17.647174320366585,-43.52976140832551,0.8266132388389157,6,0.2549991607666051,-0.5450000762939418,-1.2725005149841273,1.019998550415039,-0.44000053405761363,1,-0.000646427195166055,-6.000023841880559,30.920000076293945,-4.444432670707413,31.0,-1.5517218699850044,31.149999618530273,-0.000646427195166055
1753,2014-06-18,31.20000076293945,31.20000076293945,30.770000457763672,30.88999938964844,35072.0,0.008403368597089678,1.7741832277118477,-1.3478347403512327,47.71573358325708,69.36263528797333,0.04852926349113673,-0.45746067073637064,-1.323124946605006,0.4923037108326902,21.777314016455932,0.4300003051757777,0.9425338896365076,0.30700054168700674,-1.157155145377299,1.7711562287513125,-0.42507730184514614,1.0390783852191596,0.5706001281738331,58.90418833119906,0.9958591208039635,0.7320778435321538,6,-0.06500053405761363,-0.8050003051757777,-1.5350008010864222,0.7599983215332031,-0.7000007629394496,2,-0.0022436410404194085,2.043487635380558,30.940000534057614,-6.000023841880559,30.920000076293945,-4.444432670707413,31.0,-0.0022436410404194085
1754,2014-06-19,31.29999923706055,31.29999923706055,30.96999931335449,31.04999923706055,34272.0,0.003205079220378826,1.6399993896484943,0.8064480403617978,53.60823424617408,66.55499572110331,-0.06802949964887972,-0.40910278489202057,-1.4211943814617207,0.3613199022731841,21.437790498853094,0.3299999237060618,0.887478644569029,0.29949903488159535,-0.9213111870713426,1.5203092568345369,-0.31090607609487364,0.9099041458580643,0.4305776367187484,84.12690243141918,27.715748430442304,0.6104051109764703,6,-0.1649990081787145,-0.9049987792968786,-1.6799993515014684,0.6599998474121023,-0.8699989318847692,3,-0.009584640395305155,1.7741832277118477,31.20000076293945,2.043487635380558,30.940000534057614,-6.000023841880559,30.920000076293945,-0.009584640395305155
1755,2014-06-20,31.34000015258789,31.399999618530273,31.06999969482422,31.34000015258789,54144.0,0.001277984552791267,4.500047684140255,0.0,53.60823424617408,63.845419960236484,-0.0891916913121591,-0.30983439677685,-1.450702190705826,0.283066518247594,21.323951767522047,0.3299999237060547,0.7758012010186164,0.24099998474121165,-0.7150864206965153,1.1970863901789421,-0.2370432179776536,0.7190431874600769,0.3521536645507837,90.47626256051299,35.639205343119386,0.47804320271886497,6,-0.2049999237060547,-0.9449996948242188,-1.7775001525878906,0.6199989318847621,-1.3099994659423793,4,-0.010848760399888357,1.6399993896484943,31.29999923706055,1.7741832277118477,31.20000076293945,2.043487635380558,30.940000534057614,-0.010848760399888357
1756,2014-06-23,31.11000061035156,31.45000076293945,30.85000038146973,30.85000038146973,53313.0,-0.0073388494293717965,-3.615383486777022,100.0,48.14814814814815,59.73754194089676,0.10129452667812444,0.037882871811650176,-1.2084749091535194,0.48139073389741327,22.037171789554368,0.6000003814697195,0.6927550763766916,-0.06249961853027841,-0.7282597032070868,0.60326046614653,-0.39537966086868437,0.27038042380812755,0.5452670724121162,49.99999999999974,-3.8546685149330315,0.3328800423384044,6,0.02499961853027699,-0.7150001525878871,-1.5550003051757777,0.8499984741210938,-1.3299999237060476,0,-0.009000343335009098,4.500047684140255,31.34000015258789,1.6399993896484943,31.29999923706055,1.7741832277118477,31.20000076293945,-0.009000343335009098
1757,2014-06-24,30.959999084472656,31.29999923706055,30.85000038146973,31.29999923706055,56660.0,-0.004821649724718768,1.6470509037462,-1.3076917433885247,37.12870445734055,54.52698754548361,0.18797700356407177,0.2818828801468314,-1.0345190225672525,0.5935732694314346,23.130379443099457,0.4499988555908203,0.5831729176497404,-0.26300106048584126,-0.6198941716632085,0.09389205069152595,-0.4414476160745231,-0.08455450489715943,0.65985790929102,27.94096197646123,-23.47124048587866,0.17844655558868347,6,0.1750011444091797,-0.5649986267089844,-1.4374990463256836,0.9999999999999964,-0.8699989318847656,1,-0.01033590776120874,-3.615383486777022,31.11000061035156,4.500047684140255,31.34000015258789,1.6399993896484943,31.29999923706055,-0.01033590776120874
1758,2014-06-25,30.709999084472656,31.059999465942386,30.489999771118164,30.85000038146973,43425.0,-0.00807493563930306,1.03571513721001,0.4117683357829724,34.883696172885564,49.989339062620985,0.35980633077554813,0.5091571434252486,-0.7491134807651783,0.8107824742465297,22.081223780614877,0.5699996948242223,0.450303561238357,-0.4820010185241692,-0.9019061141182654,-0.062095922930073044,-0.6919535663212173,-0.27204847072712113,0.8758636478510198,22.916571464901924,-27.70891037474792,0.209952547797048,6,0.26000118255615234,-0.3149986267089844,-1.219998836517334,1.2499999999999964,-0.8099994659423828,2,-0.006838133856501338,1.6470509037462,30.959999084472656,-3.615383486777022,31.11000061035156,4.500047684140255,31.34000015258789,-0.006838133856501338
1759,2014-06-26,30.70000076293945,30.85000038146973,30.54999923706055,30.739999771118164,38018.0,-0.00032557218597450976,1.3076990793382341,0.28570455443388143,38.26532399640321,46.42334287955344,0.3344281906855855,0.4982324288815967,-0.7001943954076388,0.8003726690097146,20.975370442457407,0.3000011444091797,0.28189995039775084,-0.46249933242798136,-0.9332379584326418,0.008239293576679074,-0.6978686454303116,-0.22713001942565114,0.820110191711894,21.875080714539454,-29.292256730763167,0.23536931300232997,6,0.269999504089359,-0.3050003051757777,-1.2175006866455043,1.2199993133544957,-1.2000007629394496,3,-0.006514682670004546,1.03571513721001,30.709999084472656,1.6470509037462,30.959999084472656,-3.615383486777022,31.11000061035156,-0.006514682670004546
1760,2014-06-27,30.68000030517578,30.85000038146973,30.68000030517578,30.68000030517578,27203.0,-0.0006514806927240269,0.0,-0.0,28.070163697447498,42.25393320484322,0.34001984139224817,0.5063916901986083,-0.6471506663755378,0.7948513785487137,19.809755415781613,0.17000007629394887,0.10937756137430199,-0.45849981307983256,-0.9763608744768533,0.05936124831718814,-0.7174303437783429,-0.1995692823813222,0.7783039784635726,19.791701849927655,-28.567446985604008,0.2589305306985102,6,0.28999996185302734,-0.2799997329711914,-1.1750001907348633,-0.005001068115237928,-2.0,4,-0.008148630948932034,1.3076990793382341,30.70000076293945,1.03571513721001,30.709999084472656,1.6470509037462,30.959999084472656,-0.008148630948932034
1761,2014-06-30,30.60000038146973,30.95000076293945,30.53000068664551,30.68000030517578,25701.0,-0.002607559416893279,-2.8181944287907092,-100.0,24.277467481351025,40.63396733657569,0.4133191649876373,0.5682719342051108,-0.5304872807330661,0.8422183726948873,18.80695984191157,0.4200000762939382,-0.01919179031873597,-0.5084997177124002,-1.0782743710737996,0.06127493564899922,-0.7933870443930999,-0.2236123910317005,0.8002056314183541,13.580331219550478,-28.614801098860532,0.28488732668069994,6,0.3699998855590785,-3.552713678800501e-15,-1.0950002670288121,-0.3500003814697301,-1.6499996185302805,0,-0.01862744077511158,0.0,30.68000030517578,1.3076990793382341,30.70000076293945,1.03571513721001,30.709999084472656,-0.01862744077511158
1762,2014-07-01,31.03000068664551,31.149999618530273,30.45000076293945,30.45000076293945,21889.0,0.014052297379583578,-1.4137894747226771,-7.250005960470573,40.09434174455767,39.787146021164645,-0.0028743134229216594,0.13246161781296806,-0.9183939482850292,0.3852670650205958,16.94424001986839,0.6999988555908239,-0.10541827025216222,-0.07049942016601207,-0.6399487993658006,0.4989499590337765,-0.35522410976590635,0.2142252694338822,0.31559295173637736,82.85726741889046,43.84326234603077,0.284724689599894,7,-0.07999992370606179,-0.4300003051757848,-1.5075006484985387,-0.7800006866455114,-2.2900009155273473,1,-0.040283595628084146,-2.8181944287907092,30.60000038146973,0.0,30.68000030517578,1.3076990793382341,30.70000076293945,-0.040283595628084146
1763,2014-07-02,30.90999984741211,31.270000457763672,30.90999984741211,31.09000015258789,40138.0,-0.0038672522261672393,-3.0,-0.31034539457457516,43.81444059151388,38.6989467262024,0.08008569779937602,0.2187873367490596,-0.7787478082280401,0.47335370364852025,15.041462670977745,0.3600006103515625,-0.1671878066562975,-0.16200027465820455,-0.7080522045630708,0.38405165524666174,-0.4350262396106359,0.11102569029422682,0.3639463609343849,56.097470203481805,17.71001408828465,0.2730259649524329,7,0.0400009155273402,0.10500049591064453,-1.3549995422363281,-0.7349996566772461,-2.1599998474121094,2,-0.02652862176875337,-1.4137894747226771,31.03000068664551,-2.8181944287907092,30.60000038146973,0.0,30.68000030517578,-0.02652862176875337
1764,2014-07-03,31.270000457763672,31.29999923706055,30.989999771118164,31.10000038146973,47217.0,0.01164673607663258,1.6956752498237233,-0.9444432670707216,56.27907595677863,38.995706916269576,-0.3180657559111637,-0.15631597396941999,-1.098718200216016,0.08113253302187928,12.978495911339927,0.38999938964844105,-0.13758262939719756,0.2025003433227539,-0.3349743020595781,0.7399749887050859,-0.06623697936841211,0.4712376660139199,-0.8199996948242223,96.47072551184314,52.87859367156637,0.2687373226911657,7,-0.3199996948242223,-0.14999961853027344,-1.002500057220459,-1.0850000381469727,-2.280000686645508,3,-0.04381198654230456,-3.0,30.90999984741211,-1.4137894747226771,31.03000068664551,-2.8181944287907092,30.60000038146973,-0.04381198654230456
1765,2014-07-04,31.18000030517578,31.28000068664551,31.07999992370605,31.28000068664551,20687.0,-0.00287816281644937,2.999999999999858,-0.5882372740634694,56.0185189273292,39.8701925584008,-0.2828981265169723,-0.06823927345482161,-0.9834153916046056,0.13279254194101497,11.776729701913233,0.20000076293946023,-0.14770234770534074,0.11150016784667827,-0.426772960815164,0.6497732965085206,-0.15763639648424288,0.3806367321775994,-0.7129995727539082,85.88245325865459,35.46256619887268,0.269136564330922,7,-0.30500030517578125,-0.05999946594238281,-0.9124999046325684,-0.994999885559082,-2.079999923706051,4,-0.05388070201195305,1.6956752498237233,31.270000457763672,-3.0,30.90999984741211,-1.4137894747226771,31.03000068664551,-0.05388070201195305
1766,2014-07-07,31.20000076293945,31.29999923706055,31.0,31.29999923706055,31950.0,0.0006414514935186855,5.000076295109128,0.9999809265864668,56.01851892732919,41.96906083284398,-0.3227277650028455,-0.11210172007713126,-0.9541478192680124,0.07880943232184379,10.390374706994134,0.2999992370605504,-0.18122747376323645,0.14300060272216442,-0.372081479371964,0.6580826848162928,-0.11454043832490157,0.4005416437692304,-0.7163400604248018,88.23545251366488,32.27916317584774,0.25754104104706455,7,-0.3250007629394496,-0.07999992370605113,-0.9325003623962367,-1.0150003433227504,-2.1000003814697195,0,-0.08076924346607772,2.999999999999858,31.18000030517578,1.6956752498237233,31.270000457763672,-3.0,30.90999984741211,-0.08076924346607772
1767,2014-07-08,31.059999465942386,31.309999465942386,31.0,31.01000022888184,88097.0,-0.004487220947871351,-7.857166212533262,-0.4999999999999645,46.56860041007955,43.26738352586553,-0.1866811876484995,-0.006289155912764244,-0.7825755782503414,0.176004754080207,8.991213367548422,0.30999946594238637,-0.2247360973184911,0.02449932098388885,-0.44867488490661245,0.49767352687439015,-0.2120877819613618,0.2610864239291395,-0.5600119927368219,37.499940395298935,-17.33645048530022,0.23658710294525134,7,-0.1799993515014684,0.06000137329101207,-0.7924990653991735,-0.8749990463256871,-1.8599987030029368,1,-0.06793299224993776,5.000076295109128,31.20000076293945,2.999999999999858,31.18000030517578,1.6956752498237233,31.270000457763672,-0.06793299224993776
1768,2014-07-09,31.25,31.29999923706055,31.10000038146973,31.149999618530273,40077.0,0.006117209830153181,-1.000000000000071,2.0000381475547417,48.82631167975232,44.440826601793205,-0.326345933899006,-0.22350048522395127,-0.9378240344172433,-0.06603110124779121,7.907841122640239,0.23999977111816406,-0.23542358748488468,0.22449989318847585,-0.2193339065651898,0.6683336929421415,0.0025829933116412462,0.44641679306531046,-0.7176120470849625,81.25014901175315,28.87463384383095,0.22191689987683366,7,-0.36999988555908203,-0.22999954223632812,-0.8974995613098145,-0.9799995422363281,-1.6299991607666016,2,-0.08032000732421873,-7.857166212533262,31.059999465942386,5.000076295109128,31.20000076293945,2.999999999999858,31.18000030517578,-0.08032000732421873
1769,2014-07-10,30.920000076293945,31.18000030517578,30.920000076293945,30.920000076293945,99087.0,-0.010559997558593714,0.0,0.0,41.322326425642245,45.913289127148175,0.042625210332758456,0.09316139633538256,-0.5816705972484186,0.20804924905002764,6.96620766003902,0.3299999237060547,-0.21587163225709816,-0.09400005340576101,-0.5361670228492592,0.3481669160377372,-0.3150835381275101,0.1270834313159881,-0.35650766285781543,0.0,-45.5915364507726,0.2210834847217494,7,-0.039999961853027344,0.10000038146972656,-0.5649995803833008,-0.6499996185302734,-0.639999389648434,3,-0.07018111484280565,-1.000000000000071,31.25,-7.857166212533262,31.059999465942386,5.000076295109128,31.20000076293945,-0.07018111484280565
1770,2014-07-11,31.09000015258789,31.20000076293945,30.82999992370605,30.920000076293945,77410.0,0.0054980619623052895,-1.1142882055138235,100.0,49.57626228257485,48.72426632728417,-0.07051573100618924,-0.07351977811165966,-0.7326739287713622,-0.012978782904408348,6.610453167294023,0.37000083923339844,-0.16323334065933892,0.07150001525878835,-0.37189721322805624,0.514897243745633,-0.15019859898463395,0.29319862950221065,-0.4966474570515089,54.16676600783597,8.755601085799874,0.2216986142434224,7,-0.21000003814697266,-0.11499977111816406,-0.6349997520446777,-0.8199996948242188,-0.889999389648441,4,-0.06754584661187035,0.0,30.920000076293945,-1.000000000000071,31.25,-7.857166212533262,31.059999465942386,-0.06754584661187035
1771,2014-07-14,31.0,31.190000534057614,30.899999618530273,31.10000038146973,16829.0,-0.0028948263797419216,1.0714300311306053,-0.588237274063457,50.86958396635111,49.921515463039,0.09185037735871049,0.024012185323456947,-0.614982142690252,0.024153676387904,6.235473259703468,0.2900009155273402,-0.1199592616405738,-0.022500133514405718,-0.463593327930095,0.41859306090128356,-0.24304673072225214,0.1980464636934407,-0.3779814336473777,35.416716337251565,-11.700164233363544,0.2205465972078453,7,0.06999969482421875,-0.024999618530273438,-0.5449995994567871,-0.7299995422363281,-0.2399997711181605,0,-0.06129031027516996,-1.1142882055138235,31.09000015258789,0.0,30.920000076293945,-1.000000000000071,31.25,-0.06129031027516996
1772,2014-07-15,30.920000076293945,31.06999969482422,30.489999771118164,30.899999618530273,56675.0,-0.0025806427001953125,2.625002980235081,-0.20000381468270667,54.92959386067424,51.1565324929457,0.17277491781095122,0.10797271532840824,-0.4976555117751005,0.054116130374403326,6.48279226494534,0.5799999237060547,-0.055039735958864355,-0.10150003433227539,-0.5434705754232922,0.34047050675874146,-0.3224853048777838,0.11948523621323304,0.38999938964844105,53.0864924306464,2.788291043910448,0.22098527054550873,7,-0.020000457763671875,0.05500030517578125,-0.25749969482421875,-0.6499996185302734,-0.1700000762939453,1,-0.05886156825140476,1.0714300311306053,31.0,-1.1142882055138235,31.09000015258789,0.0,30.920000076293945,-0.05886156825140476
1773,2014-07-16,31.1299991607666,31.1299991607666,30.79999923706055,31.0,30173.0,0.006791690942900663,4.076954678169466,6.499809269502194,59.22741862469756,51.48412612271447,-0.00305690901609168,-0.11335118152173962,-0.6535781561655689,-0.2084007215879886,6.788749984318221,0.32999992370605113,0.03538196206813282,0.11199913024902486,-0.3251013293476319,0.5490995898456816,-0.10655109954930353,0.33054936004735325,0.16360031127929986,90.14063318513391,34.74976795364188,0.2185502297983292,7,-0.22999954223632812,-0.154998779296875,-0.3274989128112793,-0.8599987030029297,-0.7799987792968714,2,-0.06199802280301847,2.625002980235081,30.920000076293945,1.0714300311306053,31.0,-1.1142882055138235,31.09000015258789,-0.06199802280301847
1774,2014-07-17,31.0,31.18000030517578,30.940000534057614,31.1299991607666,13746.0,-0.0041760091317458725,1.0869413784239075,-1.0,56.557364234434836,51.543997823503986,0.09455885048317825,-0.007356769681049258,-0.4834381471936382,-0.13699857027199158,6.824451650814906,0.23999977111816762,0.06554564102111371,-0.003000068664551492,-0.4194563789905388,0.4134562416614358,-0.2112282238275469,0.20522808649844393,0.2775274780273449,71.83091780950754,11.443892761820784,0.20822815516299448,7,-0.10000038146972656,-0.024999618530273438,-0.19749975204467773,-0.7299995422363281,-0.6200008392333984,3,-0.04451610196021294,4.076954678169466,31.1299991607666,2.625002980235081,30.920000076293945,1.0714300311306053,31.0,-0.04451610196021294
1775,2014-07-18,31.0,31.10000038146973,30.5,31.059999465942386,25883.0,0.0,7.571354613696977,0.46153733292254445,58.47455914835355,51.81689118139558,0.0741369608818907,-0.03597943970233075,-0.42892975233307595,-0.19267773683559497,7.006009271087326,0.6000003814697301,0.09540642123800325,0.01399993896484375,-0.3711125575478924,0.3991124354775799,-0.1785563092915261,0.2065561872212136,0.26177692388916185,72.85709614661538,6.278792680005054,0.19255624825636813,7,-0.10000038146972656,-0.04999923706055043,-0.18249988555908203,-0.7299995422363281,-0.8299999237060547,4,-0.0232257843017577,1.0869413784239075,31.0,4.076954678169466,31.1299991607666,2.625002980235081,30.920000076293945,-0.0232257843017577
1776,2014-07-21,30.82999992370605,31.15999984741211,30.670000076293945,31.10000038146973,47934.0,-0.005483873428837049,1.5128232716459955,4.500047684140107,45.23808226294843,51.669055831714346,0.2080071332412814,0.11801903089420662,-0.22139181244526895,-0.07799453344977181,7.710015606794303,0.48999977111816406,0.06219561065568513,-0.1420001029968283,-0.5284877016263998,0.2444874956327432,-0.33524390231161405,0.05124369631795744,0.41634145712768955,49.27534629407925,-14.614072981984258,0.193243799314786,7,0.06499958038330433,0.12000083923339844,-0.007499694824215197,-0.5599994659423793,-0.3400001525878871,0,-0.020434614412119356,7.571354613696977,31.0,1.0869413784239075,31.0,4.076954678169466,31.1299991607666,-0.020434614412119356
1777,2014-07-22,30.63999938964844,30.84000015258789,30.60000038146973,30.70000076293945,10501.0,-0.0061628457517936,-2.428583106267153,0.22222693171700256,43.77879698270031,51.10822086537523,0.37120110124196515,0.2981005612558043,-0.007537671132073598,0.04815681722055132,8.505486794088647,0.2399997711181605,0.028591034615189415,-0.31600065231322816,-0.7300895224224178,0.09808821779596144,-0.523045087367823,-0.10895621725863336,0.5912151589909875,20.588136296828715,-42.4574654756285,0.20704443505459397,7,0.20500087738036754,0.3100013732910085,0.15500068664550426,-0.3699989318847692,-0.05999946594238992,1,0.003916476554302495,1.5128232716459955,30.82999992370605,7.571354613696977,31.0,1.0869413784239075,31.0,0.003916476554302495
1778,2014-07-23,30.5,30.690000534057614,30.1200008392334,30.420000076293945,26096.0,-0.00456917077145047,1.4782541992677685,-1.33330154491719,30.256406243580898,49.878674178479535,0.43988336240587955,0.44434234981054743,0.16420690889566458,0.12492040981909724,9.748809312331316,0.5699996948242152,-0.013568203815736979,-0.4455000877380364,-0.8949898920984971,0.003989716622424311,-0.6702449899182668,-0.22075518555780604,0.7163902530890027,35.84899549253704,-22.019745695471045,0.22474490218023074,7,0.16000080108642578,0.2850008010864258,0.2950000762939453,-0.22999954223632812,-0.4899997711181605,2,0.008196721311475308,-2.428583106267153,30.63999938964844,1.5128232716459955,30.82999992370605,7.571354613696977,31.0,0.008196721311475308
1779,2014-07-24,30.5,30.76000022888184,30.209999084472656,30.35000038146973,55433.0,0.0,-1.5581316950919457,1.8749970197648747,31.72042790224519,47.89469258066513,0.41799798904084184,0.4517521060308596,0.20402132342735513,0.06343772714036788,10.963254856788721,0.5500011444091832,-0.023645628662748663,-0.43550004959106303,-0.9158279079069978,0.04482780872487169,-0.6756639787490286,-0.19533612043309745,0.6725346765347773,36.53841568869106,-17.052025819295345,0.2401639291579667,7,0.1550006866455078,0.2850008010864258,0.2650003433227539,-0.22999954223632812,-0.46999931335448863,3,-0.0049180202796810235,1.4782541992677685,30.5,-2.428583106267153,30.63999938964844,1.5128232716459955,30.82999992370605,-0.0049180202796810235
1780,2014-07-25,30.43000030517578,30.5,30.25,30.5,28283.0,-0.002295071961449846,6.142888283378746,-0.46666581895401843,29.842918343502504,45.55839640034861,0.4297209619324036,0.5291941750425124,0.3019149208196339,0.06932681962923937,12.24333054752868,0.25,-0.05869516027044952,-0.4929997444152825,-1.0127204015117925,0.02672091268122756,-0.7528600729635357,-0.23313941586702924,0.700433017866942,29.807669382807067,-18.599000258360856,0.25986032854825447,7,0.2200002670288086,0.35500049591064453,0.33500003814697266,-0.15999984741210938,-0.43000030517578125,4,-0.00164315293814421,-1.5581316950919457,30.5,1.4782541992677685,30.5,-2.428583106267153,30.63999938964844,-0.00164315293814421
1781,2014-07-28,30.03000068664551,30.5,29.920000076293945,30.32999992370605,28867.0,-0.013144910105775898,-1.2307669735539009,4.285722070844585,26.267289207034437,42.37369588327753,0.7572938292338804,0.9320900756021651,0.7495915774828603,0.4008019482374543,13.413394308161694,0.5799999237060547,-0.0593640718302062,-0.8644993782043429,-1.5068461464518634,-0.2221526099568223,-1.1856727623281031,-0.5433259940805826,1.0600153370448382,11.9565870901537,-36.267004132028575,0.32117338412376056,7,0.5199995040893519,0.6549997329711879,0.7349996566772425,0.2399997711181605,0.2600002288818324,0,0.004661984230679428,6.142888283378746,30.43000030517578,-1.5581316950919457,30.5,1.4782541992677685,30.5,0.004661984230679428
1782,2014-07-29,29.78000068664551,30.149999618530273,29.65999984741211,30.149999618530273,27669.0,-0.00832500813465431,1.648655057581475,1.2333329094770211,17.04033918339735,37.68624261202195,0.9259529090689078,1.1422029848667492,1.0318066616973383,0.6139783845924462,15.349475488933617,0.48999977111816406,-0.10789760357988598,-1.0519993782043429,-1.860574207112279,-0.24342454929640667,-1.456286792658311,-0.6477119637503748,1.2398143802010537,10.909163419840521,-31.767943730361925,0.4042874144539688,7,0.639999389648434,0.7049989700317347,0.9849996566772425,0.4899997711181605,0.6199989318847621,1,0.02384147307259954,-1.2307669735539009,30.03000068664551,6.142888283378746,30.43000030517578,-1.5581316950919457,30.5,0.02384147307259954
1783,2014-07-30,30.09000015258789,30.239999771118164,29.489999771118164,29.86000061035156,39893.0,0.010409652746629972,1.83019519778891,-0.6216221789201438,31.22169719722953,34.8711684967769,0.5061416899369533,0.8091045845371525,0.7676377327314263,0.2842319451242119,17.57614887154974,0.75,-0.1516919737551845,-0.7009999275207512,-1.5735494748966694,0.17154961985516692,-1.1372747012087103,-0.26472515383279216,0.821029696703917,47.24410749632785,-0.7970237874587411,0.43627477368795875,7,0.2349996566772461,0.3099994659423828,0.6750001907348633,0.18000030517578125,0.8199996948242188,2,0.016284472204498135,1.648655057581475,29.78000068664551,-1.2307669735539009,30.03000068664551,6.142888283378746,30.43000030517578,0.016284472204498135
1784,2014-07-31,29.899999618530273,30.20000076293945,29.520000457763672,30.20000076293945,54003.0,-0.0063144078794986624,3.533318074602562,-1.3043553978073383,23.318345377582645,30.964922522246805,0.5852425063393589,0.9393674278395991,1.001561134171375,0.461483111288878,19.841882075894002,0.6800003051757777,-0.21014962789997327,-0.8225004196166985,-1.7500862199593712,0.10508538072597418,-1.286293319788033,-0.35870751944536394,0.8689272229441691,40.59403509898382,-6.396621048123208,0.46379290017133573,7,0.4250001907348633,0.5,0.7825007438659668,0.37000083923339844,0.9500007629394567,3,0.003678950225918909,1.83019519778891,30.09000015258789,1.648655057581475,29.78000068664551,-1.2307669735539009,30.03000068664551,0.003678950225918909
1785,2014-08-01,29.5,30.0,29.149999618530273,29.5,83224.0,-0.013377913833897748,-1.4285698715538335,-0.0,20.472407241925595,28.21318085324427,0.8382409936408699,1.2722829379285727,1.4346488019509422,0.8384540503377593,22.390633450093528,0.8500003814697266,-0.3159245739186609,-1.1385000228881843,-2.1879162042812865,-0.08908384149508208,-1.6632081135847336,-0.613791932191635,1.141034134438815,25.925946857043552,-21.59809603940619,0.5247080906965504,8,0.49499988555908203,0.7299995422363281,1.1825003623962402,0.7700004577636719,1.25,4,0.017966124971034336,3.533318074602562,29.899999618530273,1.83019519778891,30.09000015258789,1.648655057581475,29.78000068664551,0.017966124971034336
1786,2014-08-04,28.68000030517578,29.940000534057614,28.60000038146973,28.68000030517578,67155.0,-0.02779659982454974,-15.750017881411141,0.0,15.853629461121088,25.110384461957693,1.4764559122921526,1.9961544342095472,2.2701860898606654,1.6377678895496928,25.403999388718123,1.3400001525878835,-0.4367538944735223,-1.832499694824218,-3.1650059188642814,-0.4999934707841547,-2.4987528068442515,-1.1662465828041846,1.7821096873540085,4.878045943858594,-40.20978785714297,0.6662531120200322,8,1.0000000000000036,1.274999618530277,2.005000114440918,1.5900001525878906,2.0699996948242188,0,0.04602509347205275,-1.4285698715538335,29.5,3.533318074602562,29.899999618530273,1.83019519778891,30.09000015258789,0.04602509347205275
1787,2014-08-05,28.95000076293945,29.10000038146973,28.59000015258789,28.68000030517578,48597.0,0.009414241802324641,-1.266663840969795,100.0,17.365276300152715,23.678036690465674,1.052165138406533,1.6442760120254043,2.0091872057894697,1.3484416087721343,28.614438653397062,0.5100002288818395,-0.5693084940427866,-1.456999301910404,-2.9333400449586584,0.019341441137850524,-2.195169673434531,-0.7188289303862767,1.2514138840419307,21.8182238534229,-16.84490493392034,0.7381703715241263,8,0.7249994277954137,0.9999990463256871,1.834999561309818,1.3199996948242223,2.0099983215332067,1,0.04628670525989431,-15.750017881411141,28.68000030517578,-1.4285698715538335,29.5,3.533318074602562,29.899999618530273,0.04628670525989431
1788,2014-08-06,28.739999771118164,28.95000076293945,28.60000038146973,28.60000038146973,68692.0,-0.007253920078997722,-4.000027247956556,0.5185153788553039,16.959061718342483,22.03788489225426,1.1021592596300955,1.7461168540323442,2.181446830318812,1.5445653113080056,31.99837404520477,0.35000038146971946,-0.6700333953902131,-1.541500282287597,-3.1379602134916027,0.05495964891640881,-2.3397302478896016,-0.7432703166855923,1.203588556760259,9.316742960583078,-24.11192652500405,0.7982299656020035,8,0.8050003051757812,1.2100000381469727,2.035000801086426,1.5650005340576172,2.260000228881836,2,0.05775921574920484,-1.266663840969795,28.95000076293945,-15.750017881411141,28.68000030517578,-1.4285698715538335,29.5,0.05775921574920484
1789,2014-08-07,28.75,29.0,28.60000038146973,28.809999465942386,59929.0,0.0003479550786873453,-1.2222281091219518,-0.4285694822888646,17.201169098952874,20.6332460873043,0.9139250300263448,1.6497960426925573,2.134332777312494,1.519008338038951,34.91564640719256,0.3999996185302699,-0.7638645291437385,-1.4230000495910637,-3.128015289499036,0.28201519031690836,-2.27550766954505,-0.5704924296370777,0.9770142198319363,11.347508136668983,-16.387606171841377,0.8525076199539862,8,0.7950000762939453,1.1999998092651367,2.2325005531311035,1.5550003051757812,1.9799995422363281,3,0.07513042947520376,-4.000027247956556,28.739999771118164,-1.266663840969795,28.95000076293945,-15.750017881411141,28.68000030517578,0.07513042947520376
1790,2014-08-08,28.989999771118164,29.26000022888184,26.0,28.43000030517578,62605.0,0.008347818125849171,4.927271087899232,-9.333407508662066,23.714283534458616,20.349578790351433,0.500849800675276,1.3116519539995224,1.8634337579006264,1.2578236259843614,38.23849675838098,3.2600002288818395,-0.8207888026783898,-1.0780002593994134,-2.8037626989498676,0.6477621801510409,-1.9408814791746423,-0.21511903962418444,0.5550921979547248,75.88830877743334,48.776175837593584,0.8628812197752275,8,-0.869999885559082,-0.33500003814697266,2.0450010299682617,1.3200006484985352,1.6900005340576172,4,0.06416007675186752,-1.2222281091219518,28.75,-4.000027247956556,28.739999771118164,-1.266663840969795,28.95000076293945,0.06416007675186752
1791,2014-08-11,29.10000038146973,29.29999923706055,28.81999969482422,28.81999969482422,42860.0,0.003794432949984161,-2.4285597509554004,0.5000017029914812,27.485395119529926,21.51014056103283,0.27385413142335224,1.1088616720283717,1.7218854940359414,1.1291383651084743,41.70201567928772,0.4799995422363317,-0.8901918376472011,-0.8729996681213343,-2.5919109171266506,0.8459115808839819,-1.7324552926239924,-0.013544043618676227,-3.10000038146973,93.9394272172933,63.27557586910892,0.8594556245026587,8,-0.9800004959106481,-0.4450006484985387,1.897500038146969,1.210000038146969,1.7799987792968714,0,0.05670101707562014,4.927271087899232,28.989999771118164,-1.2222281091219518,28.75,-4.000027247956556,28.739999771118164,0.05670101707562014
1792,2014-08-12,29.10000038146973,29.3799991607666,28.81999969482422,28.81999969482422,25016.0,0.0,-2.999986376114604,1.0,28.658546868140007,21.225346080022884,0.1869075668584088,1.0176987221869283,1.6900097828377838,1.112659090539065,44.15109685995746,0.5599994659423828,-0.9588575154018599,-0.7819996833801248,-2.482421604074961,0.9184222373147115,-1.632210643727543,0.06821127696729334,-3.10000038146973,91.71601038997399,59.15894922207239,0.8502109603474183,8,-1.0000000000000036,-0.4450006484985387,1.897500038146969,1.210000038146969,1.8400001525878835,1,0.05670101707562014,-2.4285597509554004,29.10000038146973,4.927271087899232,28.989999771118164,-1.2222281091219518,28.75,0.05670101707562014
1793,2014-08-13,29.20000076293945,29.38999938964844,28.85000038146973,28.86000061035156,10836.0,0.003436439180715567,-1.9999894036367902,1.214283281449021,30.76924813243525,22.053224163895397,-0.05879907133864393,0.8070731483435694,1.5492895300815626,1.000425743028341,46.95580395376384,0.5399990081787109,-0.9871705177185,-0.5854993820190479,-2.204835924422131,1.033837160384035,-1.3951676532205894,0.22416888918249356,-3.0648007965087842,94.39531973695443,59.76659466730611,0.8096682712015415,8,-1.2000007629394496,-0.5500011444091761,1.7999997138977086,1.1099996566772496,1.0999984741211009,2,0.06027391354615963,-2.999986376114604,29.10000038146973,-2.4285597509554004,29.10000038146973,4.927271087899232,28.989999771118164,0.06027391354615963
1794,2014-08-14,29.6200008392334,29.68000030517578,29.06999969482422,29.06999969482422,18854.0,0.014383563880827399,-1.2181794221786038,1.617649698751248,39.142102531454576,24.12763475162084,-0.5841203257904368,0.29343039867279685,1.0964789806450774,0.580250759626594,49.81172903368839,0.6100006103515625,-0.9632604980395101,-0.09649934768676616,-1.6122310081856135,1.4192323128120812,-0.8543651779361916,0.6613664825626593,-3.289512907409666,98.36957986503437,60.523146207537096,0.7578658302494238,8,-1.6500005722045898,-1.0200004577636719,1.3299994468688965,0.6899995803833008,0.22999954223633168,3,0.04659011214269482,-1.9999894036367902,29.20000076293945,-2.999986376114604,29.10000038146973,-2.4285597509554004,29.10000038146973,0.04659011214269482
1795,2014-08-18,30.28000068664551,30.40999984741211,29.489999771118164,30.28000068664551,32995.0,0.02228223594571621,6.0769693501769915,0.0,53.13283076231769,28.26976822953157,-1.2536792455875343,-0.44615003563473365,0.4171090439165148,-0.0786426450288289,51.147975496317024,0.9200000762939453,-0.9893299051644604,0.5995004653930707,-0.8189562800644765,2.017957210850618,-0.10972790733570292,1.3087288381218443,-3.681551764953614,91.82395293767671,48.60815455504283,0.7092283727287738,8,-2.0750007629394567,-1.6800003051757848,0.6699995994567836,0.029999732971187854,-0.7600002288818395,0,0.014861256452655347,-1.2181794221786038,29.6200008392334,-1.9999894036367902,29.20000076293945,-2.999986376114604,29.10000038146973,0.014861256452655347
1796,2014-08-19,30.20000076293945,30.440000534057614,30.0,30.28000068664551,13961.0,-0.002642005346497389,1.2000047683761508,-100.0,55.49738089186975,32.50666873972236,-1.0453192627896044,-0.438236677750794,0.4677056494681828,0.005203200532140073,52.76691844037044,0.44000053405761363,-0.9842658218623086,0.5510004997253368,-0.785592112989665,1.8875931124403387,-0.1172958066321641,1.2192968060828377,-3.2203967486755296,85.18520698842755,36.31793565678866,0.6682963063575003,8,-1.980000495910641,-1.605000495910641,0.7274994850158727,0.10999965667724965,-0.35000038146971946,1,0.015894024175832966,6.0769693501769915,30.28000068664551,-1.2181794221786038,29.6200008392334,-1.9999894036367902,29.20000076293945,0.015894024175832966
1797,2014-08-20,30.76000022888184,30.8700008392334,30.149999618530273,30.20000076293945,51396.0,0.018543028205138423,-1.1818160800621909,-6.999999999999467,58.23095592807941,37.09243476302645,-1.476879436665694,-1.0422201997309521,-0.11773038268152547,-0.5677735404665292,53.99105288091436,0.720001220703125,-0.9156654521933802,1.1049999237060568,-0.25125659245813736,2.461256439870251,0.42687166562395973,1.783128181788154,-3.3651486322426756,94.55442646417318,43.60302810140051,0.678128258082097,8,-2.3249998092651403,-2.170000076293949,0.26249980926513317,-0.44999980926514027,-1.1599998474121094,2,0.0039011355979148288,1.2000047683761508,30.20000076293945,6.0769693501769915,30.28000068664551,-1.2181794221786038,29.6200008392334,0.0039011355979148288
1798,2014-08-21,30.75,30.84000015258789,30.43000030517578,30.76000022888184,21846.0,-0.0003251049677317486,3.823525451873128,-0.017857568605017683,60.92545113193009,41.950688322246144,-1.2871323827150256,-1.067248679246589,-0.1325178855633382,-0.5656713274833294,54.37366731746437,0.4099998474121094,-0.7305200903636688,1.082499694824218,-0.31065466630563066,2.4756540559540667,0.3859225142592919,1.7790768753891442,-2.868627509397644,93.33329094783511,39.37512392433167,0.6965771805649245,8,-2.314999580383301,-2.1599998474121094,0.1875,-0.4399995803833008,-1.1599998474121094,3,0.006178879156345074,-1.1818160800621909,30.76000022888184,1.2000047683761508,30.20000076293945,6.0769693501769915,30.28000068664551,0.006178879156345074
1799,2014-08-22,30.35000038146973,30.75,30.35000038146973,30.5,14051.0,-0.013008117675781139,-4.333341810460132,14.999618538998703,60.925451131930146,46.08526249974298,-0.7110827875416312,-0.7157602422811138,0.2472063145793797,-0.18012734765954974,55.084973258085014,0.3999996185302699,-0.5655390912469969,0.6900000572204625,-0.6857907178132763,2.0657908322542013,0.002104669703594908,1.3778954447373302,-2.0502199220590285,62.3188365735202,4.615888539613621,0.6878953875168692,8,-0.5050001144409215,-1.7600002288818395,0.5874996185302699,-0.039999961853030896,-1.020000457763679,4,-0.0016474841443397947,3.823525451873128,30.75,-1.1818160800621909,30.76000022888184,1.2000047683761508,30.20000076293945,-0.0016474841443397947
1800,2014-08-25,30.3799991607666,30.71999931335449,30.290000915527344,30.71999931335449,13287.0,0.0009884276415095261,1.5294012049950392,2.266673448367971,77.41933300641786,51.63347782050831,-0.5846579848043731,-0.7902116090722515,0.20169834599329306,-0.21688985664642146,55.85984185359485,0.4299983978271449,-0.36549621601063365,0.722498893737793,-0.6475702222606117,2.0925680097361976,0.03746433573859065,1.4075334517369953,-1.7203878481807209,43.67802232253454,-19.851539028580575,0.6850345579992015,8,-0.534998893737793,-1.7999992370605469,0.5575008392333984,-0.06999874114990234,-0.6599998474121129,0,-0.017445648253385238,-4.333341810460132,30.35000038146973,3.823525451873128,30.75,-1.1818160800621909,30.76000022888184,-0.017445648253385238
1801,2014-08-26,30.170000076293945,30.60000038146973,29.809999465942386,30.229999542236328,29632.0,-0.0069124124514082785,-1.0256415899448765,0.17646893828047172,70.06578472677535,56.23428202702335,-0.2312345995220113,-0.5999458858496425,0.39600729881004426,-0.018457064770203147,56.301387854462995,0.7900009155273438,-0.15622803465604562,0.5054998397827148,-0.8739809220172603,1.88498060158269,-0.18424054111727273,1.1952402206827024,-1.2009342299774133,33.962277731193524,-33.40413876988747,0.6897403808999876,8,-0.3099994659423828,-1.5900001525878906,0.755000114440918,0.1700000762939453,-0.39999961853027344,1,-0.021544568010823828,1.5294012049950392,30.3799991607666,-4.333341810460132,30.35000038146973,3.823525451873128,30.75,-0.021544568010823828
1802,2014-08-27,30.489999771118164,30.489999771118164,30.1200008392334,30.420000076293945,28482.0,0.01060655266871069,9.571444141689373,-1.1666719649044728,77.77779796137573,61.45745423023896,-0.37250003764563644,-0.9107200332397909,0.06306762703686175,-0.34428790568262,56.38482660295811,0.3699989318847656,0.03276562898940227,0.7899995803833022,-0.6376962637172561,2.2176954244838605,0.07615165833302484,1.5038475024335796,-1.2548030257932723,66.01940309286547,-8.330935621702693,0.7138479220502786,8,-0.5199995040893555,-2.054999351501465,0.43250036239624023,-0.1399993896484375,-1.0499992370605504,2,-0.02099046882429556,-1.0256415899448765,30.170000076293945,1.5294012049950392,30.3799991607666,-4.333341810460132,30.35000038146973,-0.02099046882429556
1803,2014-08-28,30.57999992370605,30.71999931335449,30.28000068664551,30.43000030517578,23717.0,0.0029517924979829413,1.046512865779821,2.1428610354222926,78.32819293642723,65.81146427523592,-0.27508993013808336,-1.0141230339047702,-0.0474753540213122,-0.432948853127165,56.04877106175496,0.43999862670897727,0.21181771186445175,0.8554997444152797,-0.6165051777370785,2.3275046665676378,0.11949728333910059,1.5915022054914587,-1.1159306052339701,81.91489577563054,-0.3881522246835942,0.7360024610761798,8,-0.3999996185302699,-2.144999504089352,0.3175005912780797,-0.18499946594237926,-0.8199996948242116,3,-0.03204707471161927,9.571444141689373,30.489999771118164,-1.0256415899448765,30.170000076293945,1.5294012049950392,30.3799991607666,-0.03204707471161927
1804,2014-08-29,30.01000022888184,30.60000038146973,29.95000076293945,30.54999923706055,35570.0,-0.018639623814463824,1.031244691472105,-3.6000025431380633,64.32585895040036,67.05513407391177,0.3978915044065374,-0.45899261927985435,0.49171077453788925,0.13333272619201253,55.82916906182519,0.6499996185302805,0.38251477121532673,0.2800000190734906,-1.1955835800080763,1.7555836181550575,-0.45779178046729285,1.017791818614274,-0.34910049750317285,21.97810950278993,-58.6108799048683,0.7377917995407828,8,0.32999992370605113,-1.5749998092651403,0.7125005722045863,0.3850002288818324,-0.21000099182128906,4,-0.013995337323914336,1.046512865779821,30.57999992370605,9.571444141689373,30.489999771118164,-1.0256415899448765,30.170000076293945,-0.013995337323914336
1805,2014-09-01,30.03000068664551,30.11000061035156,29.76000022888184,30.11000061035156,12655.0,0.0006664597671153238,7.750017881411085,0.1481482789678974,63.40059078381643,67.93326850635029,0.37850280582544116,-0.46088046923278725,0.4392043022313068,0.11368449474713671,55.21058979745301,0.35000038146971946,0.5535205752689762,0.27350044250488637,-1.2037269179042411,1.7507278029140139,-0.4651132376996756,1.0121141227094483,0.8400001525878871,28.125074505877233,-48.677704231000305,0.7386136802045636,9,0.2849998474121058,-1.5950002670288121,0.6900000572204554,0.3649997711181605,-0.43000030517578125,0,-0.023310048182941023,1.031244691472105,30.01000022888184,1.046512865779821,30.57999992370605,9.571444141689373,30.489999771118164,-0.023310048182941023
1806,2014-09-02,30.0,30.149999618530273,29.79999923706055,30.0,22836.0,-0.0009990238414764319,1.3333418104599029,-0.0,62.85714441416293,68.44728944924846,0.4214721930603069,-0.34458533189625484,0.4430948672263142,0.1459422469870617,53.98384461126614,0.350000381469723,0.6732336444306419,0.17749977111816406,-1.2125985408853701,1.5675980831216982,-0.5175493848836012,0.8725489271199294,0.8478008270263686,24.999999999999815,-47.85436208543932,0.6950491560017669,9,0.3000001907348633,-1.5649995803833008,0.7175006866455078,0.3950004577636719,-0.4099998474121094,1,-0.009333356221517097,7.750017881411085,30.03000068664551,1.031244691472105,30.01000022888184,1.046512865779821,30.57999992370605,-0.009333356221517097
1807,2014-09-03,30.290000915527344,30.31999969482422,29.979999542236328,30.0,36426.0,0.009666697184244732,-1.0605955518564758,100.0,64.76965526082097,68.87442324134744,0.06458220788376678,-0.5576400098986625,0.13465106923318615,-0.13354581905402796,52.531243366801206,0.3400001525878906,0.6899282556093169,0.40050067901611186,-0.9408493721922326,1.7418507302244564,-0.2701743465880604,1.071175704620284,0.5360438995361356,55.208457509795075,-14.304742298587776,0.6706750256041718,9,-0.03500080108642578,-1.8550004959106445,0.3274993896484375,0.10499954223632812,-0.9600009918212926,2,-0.017167396568057103,1.3333418104599029,30.0,7.750017881411085,30.03000068664551,1.031244691472105,30.01000022888184,-0.017167396568057103
1808,2014-09-04,30.399999618530273,30.75,30.03000068664551,30.290000915527344,59202.0,0.003631518642396081,-1.2857151507261704,0.37930467496251086,61.53845285684939,68.94253454411624,-0.11207056874767218,-0.5659139079532025,0.015166906294446392,-0.22541942813118254,50.648907225372675,0.7199993133544886,0.7063070039340218,0.4274993896484389,-0.8162447991321748,1.6712435784290527,-0.19437270474186974,1.0493714840387476,0.404724304809573,64.64641794064086,-1.1663855583598348,0.6218720943903074,9,-0.14499950408935547,-1.9649991989135742,0.052500247955322266,-0.0049991607666015625,-1.4400005340576172,3,-0.03157891764865328,-1.0605955518564758,30.290000915527344,1.3333418104599029,30.0,7.750017881411085,30.03000068664551,-0.03157891764865328
1809,2014-09-05,30.90999984741211,30.95000076293945,30.5,30.70000076293945,38077.0,0.016776323528996606,2.1034437399700603,1.9091050961488767,59.75231613116184,66.9795326690878,-0.5970693478815896,-0.9547455602051542,-0.4982657798404091,-0.712707881281446,48.73208741389322,0.5500011444091761,0.6772755286214895,0.8294996261596665,-0.34019596104361227,1.9991952133629454,0.24465183255802714,1.414347419761306,-1.1499996185302699,96.6385800356789,32.706714740744275,0.5848477936016396,9,-0.5549993515014648,-2.434999465942383,-0.5475001335144043,-0.5149993896484375,-2.510000228881836,4,-0.03720477593682525,-1.2857151507261704,30.399999618530273,-1.0605955518564758,30.290000915527344,1.3333418104599029,30.0,-0.03720477593682525
1810,2014-09-08,30.85000038146973,30.979999542236328,30.6200008392334,30.85000038146973,18216.0,-0.0019411021105975035,1.7692386695424558,0.0,60.12461355359578,65.87495809429006,-0.5178460484133325,-0.7886913979053034,-0.44182196684100106,-0.6333083706135021,45.20181338112146,0.3599987030029297,0.6334920872610468,0.6765001296997113,-0.42171383116576067,1.7747140905651833,0.12739314926697531,1.2256071101324473,-1.0662001419067373,88.98312481815563,26.59376739162559,0.5491069804327368,9,-0.4800004959106481,-2.360000610351566,-0.48750066757202504,-0.45499992370605824,-2.0900001525878906,0,-0.0340356930770046,2.1034437399700603,30.90999984741211,-1.2857151507261704,30.399999618530273,-1.0605955518564758,30.290000915527344,-0.0340356930770046
1811,2014-09-09,30.75,31.3799991607666,30.68000030517578,30.85000038146973,35563.0,-0.0032415034111246133,-4.833329359686559,-100.0,49.81817753058515,62.768333601980004,-0.3653399782515194,-0.5889340727884118,-0.3440335301166826,-0.5123764478803992,41.306041721834696,0.6999988555908203,0.6157383912185495,0.4939997673034675,-0.5083843479942907,1.4963838826012257,-0.007192290345411578,0.9951918249523466,-0.9183517883300745,55.000047683728816,-3.1834724197815447,0.5011920576488784,9,-0.18000030517578125,-2.060000419616699,-0.6375002861022949,-0.3549995422363281,-1.7700004577636719,1,-0.037398361578220185,1.7692386695424558,30.85000038146973,2.1034437399700603,30.90999984741211,-1.2857151507261704,30.399999618530273,-0.037398361578220185
1812,2014-09-10,30.75,30.979999542236328,30.71999931335449,30.979999542236328,26787.0,0.0,1.2608760552634943,2.29998664861042,50.0,59.62075660904365,-0.36272480167889753,-0.4837861399494017,-0.3601533962819019,-0.4913920806178176,37.429032742490044,0.2600002288818395,0.542221204634771,0.41149978637695384,-0.4523046836225504,1.275304256376458,-0.0204024486227965,0.8434020213767042,-0.8254507313842723,53.33334275234945,-0.38728024516650805,0.4319022349997514,9,-0.18000030517578125,-2.060000419616699,-0.9324998855590785,-0.5549993515014648,-2.4400005340576136,2,-0.03772357227356449,-4.833329359686559,30.75,1.7692386695424558,30.85000038146973,2.1034437399700603,30.90999984741211,-0.03772357227356449
1813,2014-09-11,30.959999084472656,31.0,30.690000534057614,31.0,25154.0,0.006829238519435954,14.499618539004565,0.1739173701756423,61.96077140739287,59.35796910426504,-0.5734575909728221,-0.5851720395343563,-0.5802959183440706,-0.6898302919593249,33.39168527952619,0.30999946594238637,0.5191479261442851,0.5334989547729485,-0.18898964124386808,1.255987550789765,0.17225465676454021,0.8947432527813568,-0.9481228223278748,52.27267308663489,-0.3454487056635074,0.36124429800840757,9,-0.3899993896484375,-2.2699995040893555,-1.1474990844726562,-0.7699985504150391,-2.5999984741210973,3,-0.052648553261233744,1.2608760552634943,30.75,-4.833329359686559,30.75,1.7692386695424558,30.85000038146973,-0.052648553261233744
1814,2014-09-12,31.0,31.0,30.70000076293945,30.709999084472656,11282.0,0.0012920192735859093,1.068953723922047,-7.249856952126645,62.109393917493776,59.214502785784745,-0.5121129459628442,-0.5443974952238051,-0.6417902643094493,-0.7100964330414641,29.986321294805162,0.2999992370605504,0.44020438015039076,0.5044999122619629,-0.15447736960089742,1.1634771941248232,0.17501127133053274,0.833988553193393,-0.9060363639379077,50.0,-3.594117577289893,0.3294886409314306,9,-0.4100008010864258,-2.310000419616699,-1.252500057220459,-0.8099994659423828,-3.3099994659423864,4,-0.06580648114604337,14.499618539004565,30.959999084472656,1.2608760552634943,30.75,-4.833329359686559,30.75,-0.06580648114604337
1815,2014-09-15,30.729999542236328,31.020000457763672,30.559999465942386,30.85000038146973,28310.0,-0.008709692185924878,-1.0000000000000155,-0.4137946910105092,60.687009285581716,58.973376660386826,-0.1479321176594368,-0.25186915471157434,-0.3939623960497656,-0.42891611810187413,28.329779531769738,0.4600009918212855,0.33986311073462616,0.21199951171875142,-0.4467261446721231,0.870725168109626,-0.11736331647668408,0.5413623399141869,-0.5588737746919641,20.731724336846856,-33.88559499835007,0.32936282819543694,9,-0.05000019073486328,-2.0399999618530273,-0.9824995994567871,-0.5399990081787109,-2.520000457763672,0,-0.07582167127935113,1.068953723922047,31.0,14.499618539004565,30.959999084472656,1.2608760552634943,30.75,-0.07582167127935113
1816,2014-09-16,30.68000030517578,31.01000022888184,30.56999969482422,30.93000030517578,18423.0,-0.0016270497170631781,1.1463448673694197,2.0833187634108894,54.04256389819793,57.78147762009538,0.009687785534858051,-0.17293207324988913,-0.36781866793933204,-0.35641793075524575,26.65208347952993,0.44000053405762074,0.3307280622760125,0.13800029754638743,-0.5067710868458697,0.7827716819386445,-0.18438539464974113,0.460385989742516,-0.43634213403808175,26.087082716555592,-25.968974446280235,0.3223856921961278,9,0.024999618530273438,-0.5800008773803711,-2.2925004959106445,-1.7849998474121094,-2.270000457763672,1,-0.06258148817456277,-1.0000000000000155,30.729999542236328,1.068953723922047,31.0,14.499618539004565,30.959999084472656,-0.06258148817456277
1817,2014-09-17,30.8799991607666,31.020000457763672,30.5,30.5,15355.0,0.006518867457673494,-1.736850558904577,-1.5199966430664062,56.09754773800781,57.176932606890766,-0.10931411569447391,-0.38312287240719556,-0.5853275264552771,-0.5409890080162256,25.877774496497796,0.5200004577636719,0.3345072927760171,0.33199920654296733,-0.32345844795588974,0.9874568610418244,0.0042703792935405716,0.6597280337923941,-0.5681605302511663,73.07669735539008,23.773219912070175,0.32772882724942776,9,0.06000041961669922,-0.7799997329711914,-2.492499351501465,-1.9849987030029297,-1.159999847412113,2,-0.0615284867282071,1.1463448673694197,30.68000030517578,-1.0000000000000155,30.729999542236328,1.068953723922047,31.0,-0.0615284867282071
1818,2014-09-18,30.940000534057614,30.95000076293945,30.45000076293945,30.84000015258789,42675.0,0.0019430497060131113,7.333275053644298,0.26315947979459886,73.8461523413427,58.742914408021974,-0.0946102146205341,-0.45129834271750724,-0.6686279220261611,-0.5848973969243154,25.09848542306221,0.5,0.34908658252192737,0.38250055313109854,-0.29055577921761255,1.0555568854798096,0.04597238695674477,0.7190287193054523,-0.5640722717271096,85.96491815127571,31.833302566918753,0.3365281661743554,9,-0.02500057220458629,-0.8250007629394496,-2.5625004768371547,-2.0450000762939418,-1.6900005340576136,3,-0.085003265116955,-1.736850558904577,30.8799991607666,1.1463448673694197,30.68000030517578,-1.0000000000000155,30.729999542236328,-0.085003265116955
1819,2014-09-19,30.29999923706055,30.940000534057614,30.29999923706055,30.84000015258789,23747.0,-0.020685238718485932,-1.3703711552861773,-5.399988555952015,55.25288681117484,58.20161143664187,0.5026185744700236,0.19474985311542525,-0.049204382160741744,0.06492427079045981,24.293024639165928,0.6400012969970632,0.31812731074913714,-0.2550006866455057,-0.9316640904204689,0.4216627171294576,-0.5933323885329855,0.08333101524197417,1.0799999237060511,0.0,-55.049254771359244,0.33833170188748113,9,0.5399999618530238,-0.07499980926514027,-1.9749994277954137,-1.4049987792968786,-0.7799987792968786,4,-0.06402635892928144,7.333275053644298,30.940000534057614,-1.736850558904577,30.8799991607666,1.1463448673694197,30.68000030517578,-0.06402635892928144
1820,2014-09-22,29.85000038146973,30.3799991607666,29.85000038146973,30.34000015258789,31630.0,-0.014851447753187363,-1.1632613341326206,0.9074054451179016,47.49164498306674,57.94310782025094,0.8893775644897239,0.6355938995356247,0.36908297245898325,0.5174363111599796,23.664162826722123,0.5299987792968714,0.2872763323873322,-0.6784996032714794,-1.422210444329707,0.0652112377867482,-1.0503550238005914,-0.3066441827423674,1.508398780822752,0.0,-56.41923890447531,0.371855420529113,9,0.5850000381469691,0.5849990844726527,-1.5650000572204625,-1.0550003051757848,-0.6499996185302805,0,-0.07236180300865258,-1.3703711552861773,30.29999923706055,7.333275053644298,30.940000534057614,-1.736850558904577,30.8799991607666,-0.07236180300865258
1821,2014-09-23,29.520000457763672,29.899999618530273,29.5,29.86000061035156,47714.0,-0.011055273684717148,-1.105255232645686,0.6938781865387812,37.293716700071485,56.53129856470332,1.147193263301702,0.9638160171726042,0.665784362612353,0.8526864882832506,22.65224733783891,0.39999961853027344,0.21564244365260876,-0.9759995460510247,-1.8337415951314924,-0.11825749697055699,-1.4048705705912568,-0.5471285215107926,1.7780627532958988,1.3158191934427381,-52.97398328243976,0.42887102454023296,9,0.7399997711181641,0.9199991226196289,-1.1175003051757812,-0.7250003814697266,0.3599987030029297,1,-0.0443767395994904,-1.1632613341326206,29.85000038146973,-1.3703711552861773,30.29999923706055,7.333275053644298,30.940000534057614,-0.0443767395994904
1822,2014-09-24,29.85000038146973,29.899999618530273,29.35000038146973,29.78000068664551,44349.0,0.011178859030785304,5.470648954313127,-0.20588136296828408,41.538473275991635,54.26215432788096,0.7555576857396602,0.6149387752749575,0.30821302089900726,0.534858860638213,21.661366965491712,0.5499992370605433,0.14878801164839572,-0.613999652862546,-1.5191284667778362,0.2911291610527442,-1.066564059820191,-0.16143524590490088,1.3401790369262656,31.249992549421318,-20.83213343265348,0.45256440695764477,9,0.3350000381469691,0.514999389648434,-1.4425001144409215,-1.1000003814697301,-0.12000083923340199,2,-0.04824122330502689,-1.105255232645686,29.520000457763672,-1.1632613341326206,29.85000038146973,-1.3703711552861773,30.29999923706055,-0.04824122330502689
1823,2014-09-25,29.60000038146973,29.79999923706055,29.3799991607666,29.70000076293945,31948.0,-0.00837520927320301,1.8000254315414266,-1.4285831062669285,28.093652738767886,50.48262753024474,0.8854709285616629,0.8303265129531887,0.5203981842211611,0.8024071981305845,21.17851220638655,0.47000122070312855,0.11897284338490621,-0.8149996757507303,-1.796566176393707,0.1665668248922465,-1.3057829260722187,-0.3242164254292419,1.442964713972163,15.723268931333125,-29.45363953070361,0.4907832503214884,9,0.5850000381469691,0.764999389648434,-1.0875000953674352,-0.8500003814697301,1.2399997711181605,3,0.004054017916833574,5.470648954313127,29.85000038146973,-1.105255232645686,29.520000457763672,-1.1632613341326206,29.85000038146973,0.004054017916833574
1824,2014-09-26,29.59000015258789,29.75,29.13999938964844,29.36000061035156,24716.0,-0.00033784556597837856,1.218187114628331,-2.299986648610701,28.57142857142854,46.914229673116616,0.7536874045484474,0.8508727511685024,0.4958786155644255,0.8233695641682388,20.404624147656314,0.610000610351559,0.083393427533629,-0.8039999008178711,-1.838588632288804,0.2305888306530619,-1.3212942665533376,-0.2867055350824046,1.31752776573623,36.29039080657771,-3.2071339385546267,0.517294365735466,9,0.48999977111816406,0.6699991226196289,-1.0774998664855957,-0.8400001525878906,1.1900005340576207,4,-0.01149037346517734,1.8000254315414266,29.60000038146973,5.470648954313127,29.85000038146973,-1.105255232645686,29.520000457763672,-0.01149037346517734
1825,2014-09-29,29.32999992370605,29.65999984741211,29.09000015258789,29.60000038146973,35841.0,-0.00878675997097289,1.9230799327047223,-1.1739173701756551,27.096775781351397,43.92025321568923,0.8875485165892876,1.1127953968437474,0.7176260980860469,1.0996375350219303,19.40428614737958,0.5699996948242188,-0.019728715369524252,-1.0290000915527386,-2.1584504878638597,0.10045030475838246,-1.5937252897082992,-0.4642748933971781,1.4007751417505006,29.629620908321964,-7.5803114540742875,0.5647251981555613,9,0.7250003814697301,0.904999732971195,-0.11249971389770153,-0.5799999237060511,1.5,0,0.0064780270900735015,1.218187114628331,29.59000015258789,1.8000254315414266,29.60000038146973,5.470648954313127,29.85000038146973,0.0064780270900735015
1826,2014-09-30,29.71999931335449,29.959999084472656,29.239999771118164,29.540000915527344,42387.0,0.013296944789052745,1.181822910796494,-0.6666596024244172,35.243542203506976,41.60314148963358,0.3878375075681504,0.7386125541327715,0.29859754934124183,0.7203552937386526,18.12373533656631,0.7199993133544922,-0.12755748280989465,-0.6250006675720243,-1.7798437697936613,0.5298424346496127,-1.202422218682841,-0.047579116461207605,0.8138827625578244,72.41378554359463,35.70487153352817,0.5774215511108177,9,0.30000114440918324,0.5150003433227575,-0.507499217987057,-0.9699993133544886,1.0400009155273509,1,-0.017496586891957988,1.9230799327047223,29.32999992370605,1.218187114628331,29.59000015258789,1.8000254315414266,29.60000038146973,-0.017496586891957988
1827,2014-10-01,29.770000457763672,29.93000030517578,29.5,29.71999931335449,38034.0,0.001682407320471091,1.3243207019027048,0.2777866081741465,32.13216257703854,36.968253738044226,0.18307726267698143,0.6826570057397241,0.22567496735244674,0.675403351402668,17.206172871333305,0.43000030517578125,-0.2197215293381447,-0.5489995002746575,-1.7321244290962987,0.6341254285469837,-1.140561964685478,0.04256296413616312,0.5906157873497122,78.16105057768618,41.62717700098408,0.591562464410821,10,0.24499988555908203,0.4649991989135742,-0.5500001907348633,-1.0450000762939453,0.9300003051757777,2,0.0036949513373032428,1.181822910796494,29.71999931335449,1.9230799327047223,29.32999992370605,1.218187114628331,29.59000015258789,0.0036949513373032428
1828,2014-10-02,29.440000534057614,29.88999938964844,29.20000076293945,29.88999938964844,23552.0,-0.011084982150881939,2.0666683620919684,-8.999771123402136,28.453051045801146,33.99049420855826,0.31058767129077935,0.9876878770464295,0.5329595244221501,1.0130555863721575,17.414549293130587,0.6899986267089915,-0.3018701880888557,-0.830999469757085,-2.0765368483460307,0.4145379088318606,-1.4537681590515596,-0.20823078046261045,0.7681417799527104,40.22997829566092,5.17643223255876,0.6227686892944736,10,0.29499912261963246,0.7949991226196325,-0.23750019073485973,-0.7150001525878871,1.529998779296875,3,0.009850509609985458,1.3243207019027048,29.770000457763672,1.181822910796494,29.71999931335449,1.9230799327047223,29.32999992370605,0.009850509609985458
1829,2014-10-03,29.76000022888184,29.88999938964844,29.399999618530273,29.60000038146973,20761.0,0.01086955465418682,1.3333424159854848,-0.35555612069732284,36.784750773983454,32.800839296437886,-0.10512085457866505,0.6083037022267668,0.19349454572110503,0.7063191100981534,18.06281411942558,0.4899997711181676,-0.40810697658642425,-0.4534997940063441,-1.6808761983899387,0.7738766103772505,-1.0671879961981432,0.160188408185455,0.31396502575779195,77.01159757086836,38.48802946314329,0.6136882021917974,10,-0.23500061035156605,0.4749994277954066,-0.45249986648559926,-1.034999847412113,0.4400005340576101,4,0.03629031973789831,2.0666683620919684,29.440000534057614,1.3243207019027048,29.770000457763672,1.181822910796494,29.71999931335449,0.03629031973789831
1830,2014-10-06,29.79999923706055,29.86000061035156,29.60000038146973,29.76000022888184,22271.0,0.0013440526838401912,2.249967217805104,0.24999403952983812,37.97812698356461,32.876884883492686,-0.1709339433152337,0.5118507767699008,0.13635035828751185,0.6740427355926712,18.810459837972925,0.26000022888182883,-0.5695377021427603,-0.36100072860717347,-1.563312191355955,0.841310734141608,-0.9621564599815642,0.24015500276721724,0.15589020533287368,78.94734200342376,37.245762182766725,0.6011557313743912,10,-0.274999618530277,0.43500041961669567,-0.4124989509582555,-1.0749988555908239,0.8900012969970632,0,0.03288595552600526,1.3333424159854848,29.76000022888184,2.0666683620919684,29.440000534057614,1.3243207019027048,29.770000457763672,0.03288595552600526
1831,2014-10-07,29.60000038146973,30.0,29.51000022888184,29.88999938964844,25129.0,-0.0067113711648050245,-1.0851084552482448,-7.250154975919126,32.513677149441435,31.874129758320436,0.04649582663883578,0.6548516920054226,0.3294216901344349,0.8924953293705364,20.251704837964404,0.4899997711181605,-0.6581146558646402,-0.5034996032714822,-1.6971715665685778,0.6901723600256133,-1.1003355849200283,0.09333637837706377,-0.5100002288818395,50.00000000000067,11.760417748006162,0.5968359816485477,10,-0.0550003051757848,0.634999275207516,-0.2249999046325719,-0.8750000000000036,0.9400005340576136,1,0.04155403805353752,2.249967217805104,29.79999923706055,1.3333424159854848,29.76000022888184,2.0666683620919684,29.440000534057614,0.04155403805353752
1832,2014-10-08,29.59000015258789,29.70000076293945,29.51000022888184,29.70000076293945,20441.0,-0.00033784556597837856,2.454535996670922,0.3793137467689939,31.301927056833378,32.23060468254994,0.01758582876214021,0.60448399714614,0.3402948414811142,0.9143722879095293,21.770836508634645,0.19000053405761008,-0.6926768400558991,-0.45549983978271413,-1.62947109527315,0.7184714157077217,-1.042485467527932,0.13148578796250376,-0.4818000030517595,48.74997019764942,15.863769163483887,0.5869856277452177,10,-0.04500007629394531,0.6449995040893555,-0.22249984741210938,-0.8649997711181641,0.9500007629394531,2,0.0395403876397622,-1.0851084552482448,29.60000038146973,2.249967217805104,29.79999923706055,1.3333424159854848,29.76000022888184,0.0395403876397622
1833,2014-10-09,29.32999992370605,29.729999542236328,29.1299991607666,29.6200008392334,28393.0,-0.00878675997097289,1.3529504162521597,2.6363573311140027,34.98451975819766,32.943170369968726,0.262906176156978,0.7758877031840505,0.5881710268986247,1.189488420454527,23.55071596042362,0.6000003814697266,-0.6714434809326661,-0.634000110626225,-1.766233796009903,0.4982335747574531,-1.2001169533180658,-0.06788326793438415,-0.2039637771606415,22.98857126571054,-13.47681166392389,0.5661168426918392,10,0.21500015258789418,0.904999732971195,0.015000343322757459,-0.6049995422363246,1.8700008392333984,3,0.046709882127415,2.454535996670922,29.59000015258789,-1.0851084552482448,29.60000038146973,2.249967217805104,29.79999923706055,0.046709882127415
1834,2014-10-10,28.959999084472656,29.09000015258789,28.649999618530273,29.0,43426.0,-0.012615098540601832,2.9999826605631847,0.1379337560179931,35.872993574959196,33.9183056803696,0.5969154066594555,1.038463176843841,0.9476236313025979,1.5722877358769658,25.666859168131918,0.6800003051757777,-0.6991931511019942,-0.902000904083252,-2.008528816894664,0.2045270087281601,-1.4552648604889598,-0.34873694767754415,1.0400009155273438,22.96291691450418,-17.366775958947,0.5532639564057064,10,0.36500072479248047,1.0550003051757812,0.38500118255615234,-0.30499935150146484,3.520000457763672,4,0.06940608744561483,1.3529504162521597,29.32999992370605,2.454535996670922,29.59000015258789,-1.0851084552482448,29.60000038146973,0.06940608744561483
1835,2014-10-13,28.399999618530273,28.770000457763672,27.5,28.059999465942386,38109.0,-0.01933699874468009,1.3518487121886436,-8.499809269502105,33.43193613427752,33.71701611712188,1.1299471392779132,1.491420686209299,1.5032452940845928,2.138446448880998,28.01496925141983,1.4599990844726562,-0.6779984866791899,-1.3455003738403306,-2.5532382312666684,-0.13776251641399284,-1.9493693025534995,-0.7416314451271617,1.5730003738403333,35.99998474121094,-8.881985536829987,0.6038689287131681,10,0.35000038146972656,1.0399999618530273,1.015000820159912,0.25500011444091797,3.989999771118171,0,0.06338032283756512,2.9999826605631847,28.959999084472656,1.3529504162521597,29.32999992370605,2.454535996670922,29.59000015258789,0.06338032283756512
1836,2014-10-14,28.76000022888184,28.90999984741211,28.09000015258789,28.60000038146973,18691.0,0.012676077999546065,2.5652231602342446,0.47058757531219286,34.017592355391216,33.92650831471663,0.6922471327122004,1.033174681940313,1.1693949437631979,1.782449894461319,30.34754977467197,0.8199996948242188,-0.6523219562462259,-0.8894997596740701,-2.089683509885834,0.3106839905376937,-1.489591634779952,-0.2894078845681882,1.1140797637939421,56.50226401473893,9.487149151316906,0.6000918751058824,10,-0.01000022888183949,0.6799993515014613,0.6699995994567836,-0.10500049591064808,4.260000228881832,1,0.06710710326203673,1.3518487121886436,28.399999618530273,2.9999826605631847,28.959999084472656,1.3529504162521597,29.32999992370605,0.06710710326203673
1837,2014-10-15,28.979999542236328,29.11000061035156,28.3799991607666,28.3799991607666,63629.0,0.007649489276900567,-1.433336618209434,3.750005960470162,40.82838767491324,35.3015457179513,0.38934522564512974,0.6993919725568176,0.9699372099404115,1.5628247342485508,32.46255526471846,0.7300014495849574,-0.5915912000633128,-0.574500465393065,-1.6598767154686946,0.5108757846825647,-1.117188590430878,-0.031812340355251933,0.7991172507324222,66.36770610060881,14.758457087554966,0.5426881250378145,10,-0.22999954223632812,0.2800006866455078,0.6500000953674316,-0.28999996185302734,3.8500022888183665,2,0.05383027598110979,2.5652231602342446,28.76000022888184,1.3518487121886436,28.399999618530273,2.9999826605631847,28.959999084472656,0.05383027598110979
1838,2014-10-16,28.309999465942386,28.790000915527344,28.11000061035156,28.75,43510.0,-0.0231193956824417,1.6153738936511393,-0.7333337571883096,34.1584034543793,35.009729349106394,0.9858730341096766,1.2250662479868986,1.6598869246185828,2.2072720925657876,34.67719465028409,0.8699989318847692,-0.6018495750386528,-1.1130004882812479,-2.1264907815067886,-0.09951019505570713,-1.61974563489402,-0.6062553416684757,1.3779526553076131,50.31050676220025,-3.102779353502555,0.5067451466127709,10,0.44000053405761363,0.9500007629394496,1.3200001716613734,0.3800001144409144,4.719999313354489,3,0.07877080507428835,-1.433336618209434,28.979999542236328,2.5652231602342446,28.76000022888184,1.3518487121886436,28.399999618530273,0.07877080507428835
1839,2014-10-17,28.36000061035156,28.729999542236328,28.170000076293945,28.190000534057614,42016.0,0.0017662008248826577,-4.333303058101379,-0.3863633408037762,37.3368233331989,34.938473387954645,0.8005879391229165,1.0775181622120655,1.630505367997742,2.132388238267996,36.6968767382721,0.5599994659423828,-0.6102351023353023,-0.9659994125366254,-1.99726663076261,0.06526780568935919,-1.4816330216496176,-0.4503658034236331,1.2404334260484404,53.41616672827034,-2.8814351316401456,0.5156336091129919,10,0.38999938964844105,0.899999618530277,1.2699990272522008,0.32999897003174183,4.399997711181637,4,0.10014104694875336,1.6153738936511393,28.309999465942386,-1.433336618209434,28.979999542236328,2.5652231602342446,28.76000022888184,0.10014104694875336
1840,2014-10-20,27.690000534057614,28.53000068664551,27.56999969482422,28.53000068664551,47374.0,-0.02362482587709791,1.2857162319880364,-4.941175150624418,25.30415477087692,34.137415345891924,1.2737582554048998,1.6626439820601782,2.306027610203653,2.775432719118431,38.172542781756455,0.9600009918212926,-0.5922840330944439,-1.527999496459966,-2.760909647513401,-0.29508934540653087,-2.144454571986685,-0.9115444209332466,1.826416140886387,7.792257655399067,-44.54726162399203,0.616455075526718,10,0.9249992370605504,1.5699996948242223,1.9499988555908239,0.9999990463256871,4.879999160766605,0,0.17298659862022037,-4.333303058101379,28.36000061035156,1.6153738936511393,28.309999465942386,-1.433336618209434,28.979999542236328,0.17298659862022037
1841,2014-10-21,28.209999084472656,28.29999923706055,27.6299991607666,27.8799991607666,130375.0,0.01877929001032208,1.6274501004162278,-0.3928569806676594,32.969409946036194,34.32269122247001,0.598825711795147,1.0956456913837087,1.7941613183894702,2.2305899803667515,39.178631452006364,0.6700000762939489,-0.6286415300020707,-0.9425008773803718,-2.2450794384603725,0.3600776836996289,-1.593790157920374,-0.2912115968403697,1.2257609234735831,41.55837721883974,-7.204459574223733,0.6512892805400005,10,0.4050006866455078,1.0500011444091797,1.4750003814697266,0.48000049591064453,3.9900016784667898,1,0.14817442186577545,1.2857162319880364,27.690000534057614,-4.333303058101379,28.36000061035156,1.6153738936511393,28.309999465942386,0.14817442186577545
1842,2014-10-22,28.40999984741211,28.57999992370605,28.25,28.420000076293945,39576.0,0.0070897117841288715,1.0000000000000215,-0.03030373089038523,38.426955600770015,34.70518409386695,0.23896954896574485,0.8245050981812447,1.6047845099458016,2.006815475805226,39.741196741841534,0.3700008392333949,-0.6774380341127575,-0.6705000877380378,-1.9699328643679053,0.6289326888918296,-1.3202164760529733,-0.02078369942310232,0.9483297602162821,68.85240263151312,18.224924186064783,0.6497163883149341,10,-0.10499954223632812,0.8500003814697266,1.992499828338623,0.2799997329711914,4.479999542236335,2,0.16226682981737128,1.6274501004162278,28.209999084472656,1.2857162319880364,27.690000534057614,-4.333303058101379,28.36000061035156,0.16226682981737128
1843,2014-10-23,29.71999931335449,30.20000076293945,28.5,28.70000076293945,147383.0,0.046110505912646316,-1.3943671431008453,-101.99752050352852,49.63234443359087,36.23400085593713,-1.1285721366027879,-0.5017693794372811,0.3176265452666449,0.6757880382146801,39.16853276905837,1.7900009155273402,-0.6608145039221291,0.6334994316101046,-0.6770934493708118,1.944092312591021,-0.021797008880355406,1.2887958721005646,-2.2199993133544886,81.74900172459056,33.03547376634849,0.6552964404904591,10,-0.8699989318847621,-0.4949989318847621,0.8000001907348668,-1.0299997329711879,3.2800006866455114,3,0.10464342495131707,1.0000000000000215,28.40999984741211,1.6274501004162278,28.209999084472656,1.2857162319880364,27.690000534057614,0.10464342495131707
1844,2014-10-24,29.25,29.93000030517578,29.25,29.61000061035156,27914.0,-0.015814243748764056,-2.7777730682829653,-0.35294227644252446,45.31516748603602,37.554359895021406,-0.6851622598858249,-0.061712060977392014,0.791936939753775,1.1237289175129561,38.21893518506932,0.6800003051757812,-0.6538883675851785,0.1805001258850112,-1.1112791313055475,1.4722793830755698,-0.46538950271026636,0.8263897544802887,-1.69599998474121,63.878312657102455,18.204736277080954,0.6458896285952791,10,-0.36499977111816406,-0.029999732971191406,1.2649998664855957,-0.5600004196166992,4.200000762939446,4,0.129230727497329,-1.3943671431008453,29.71999931335449,1.0000000000000215,28.40999984741211,1.6274501004162278,28.209999084472656,0.129230727497329
1845,2014-10-27,29.520000457763672,29.65999984741211,28.84000015258789,29.34000015258789,21997.0,0.009230784880809306,2.5652231602341895,-0.5000000000000049,49.32660002934873,39.25536074768335,-0.8711989554214021,-0.3338657875962987,0.508196854179392,0.8362095655304458,37.34073083139952,0.8199996948242188,-0.6477814281928538,0.4410005569458022,-0.861594450123242,1.7435955640148464,-0.2102969465887199,1.0922980604803243,-1.913080427551268,73.54086065157077,27.24077210469092,0.651297503534523,10,-0.6350002288818359,-0.5800008773803711,1.0124988555908203,-0.8300008773803711,3.6300010681152344,0,0.10975602349346891,-2.7777730682829653,29.25,-1.3943671431008453,29.71999931335449,1.0000000000000215,28.40999984741211,0.10975602349346891
1846,2014-10-28,29.20000076293945,29.71999931335449,29.09000015258789,29.20000076293945,46227.0,-0.010840097895054801,-4.727233319461937,0.0,46.880004882812464,39.927762659672155,-0.5388917361514878,-0.05778309554510841,0.8130342466476073,1.1323405907829063,37.31752631581707,0.629999160766598,-0.627746629648918,0.14700078964233043,-1.122049527574692,1.4160511068593529,-0.4875243689661808,0.7815259482508417,-1.5412191180725046,48.7179687820947,2.6150922661942815,0.6345251586085112,10,-0.31500053405761363,-0.350000381469723,1.2349991798400914,-0.5100011825561488,4.219997406005856,1,0.1154109193093571,2.5652231602341895,29.520000457763672,-2.7777730682829653,29.25,-1.3943671431008453,29.71999931335449,0.1154109193093571
1847,2014-10-29,29.8799991607666,30.0,29.28000068664551,29.29999923706055,67468.0,0.023287615755483326,-1.3225895765973503,100.0,54.122933943380076,42.14604382511669,-1.2044615133151417,-0.7685205834651754,0.10740935483057612,0.4312273410505476,37.12846320201643,0.7999992370605504,-0.5307941650449308,0.8214992523193345,-0.4615115436193875,2.1045100482580565,0.1799938543499735,1.4630046502886955,-2.170393133538205,81.17638479058459,30.821632999664807,0.6415053979693618,10,-0.9949989318847656,-1.029998779296875,0.4700007438659668,-1.1899995803833008,3.4200000762939524,2,0.07764396477022273,-4.727233319461937,29.20000076293945,2.5652231602341895,29.520000457763672,-2.7777730682829653,29.25,0.07764396477022273
1848,2014-10-30,29.729999542236328,30.13999938964844,29.43000030517578,30.13999938964844,19964.0,-0.005020067695558295,2.4634114571218135,-0.7068963816276368,55.96899862079408,44.21628552373838,-0.9296106393946211,-0.6278723486969504,0.22983349449581425,0.559664175176934,36.36435909652968,0.7099990844726598,-0.45934844668799,0.6569996833801284,-0.6504863251152635,1.9644856918755202,0.003256679132434215,1.3107426876278225,-1.9705856202937113,68.46153168988235,14.037055346167108,0.6537430042476959,10,-0.8449993133544922,-0.8799991607666016,0.5450005531311035,-1.0399999618530273,4.260002136230476,3,0.10628993932283182,-1.3225895765973503,29.8799991607666,-4.727233319461937,29.20000076293945,2.5652231602341895,29.520000457763672,0.10628993932283182
1849,2014-10-31,30.84000015258789,30.84000015258789,29.90999984741211,30.0,50869.0,0.03733604532265877,1.2142860386646745,-2.0487816224564623,67.42857999217989,48.89677721499426,-1.8448319091362286,-1.742133616468923,-0.882517681145135,-0.5608733669361285,35.706662607577314,1.1100006103515625,-0.401158494390252,1.7130002975463867,0.21126663734769124,3.214733957745082,0.962133467447039,2.4638671276457345,-3.0317744938253384,100.0,41.458545129821545,0.7508668300993478,10,-1.6050004959106445,-1.6700000762939453,-0.565000057220459,-2.15000057220459,3.279998779296882,4,0.07003890521157663,2.4634114571218135,29.729999542236328,-1.3225895765973503,29.8799991607666,-4.727233319461937,29.20000076293945,0.07003890521157663
1850,2014-11-03,30.78000068664551,31.11000061035156,30.440000534057614,30.959999084472656,20734.0,-0.0019455079651594653,1.7916585538367806,-0.21428376801194848,65.07463714810828,52.46402468189116,-1.4532453744951823,-1.6916839833851576,-0.8265815413728426,-0.5094716335176663,35.13646192601729,0.6700000762939453,-0.24286545106694746,1.6040007591247587,-0.04675233047126781,3.254753848720785,0.7786242143267472,2.42937730392277,-2.8505040481299453,83.66337381569761,23.836869856464048,0.8253765447980129,11,-1.1000003814697301,-1.4750003814697301,-0.6100010871887243,-2.0900011062622106,2.5199985504150426,0,0.08674463991978931,1.2142860386646745,30.84000015258789,2.4634114571218135,29.729999542236328,-1.3225895765973503,29.8799991607666,0.08674463991978931
1851,2014-11-04,30.82999992370605,31.059999465942386,30.57999992370605,30.739999771118164,58107.0,0.0016244066258983558,-1.3414620530522183,-0.5000052982377963,64.1654002118823,55.32385186090363,-1.2209050548650673,-1.7336975759211377,-0.8733769521676926,-0.566587775176874,35.01324711259205,0.47999954223633523,-0.09107260355101232,1.5925000190734835,-0.20948584640576584,3.394485884552733,0.691507086333857,2.49349295181311,-2.709673046880326,84.69941539240827,24.638675410163145,0.900992932739625,11,-1.0249996185302699,-1.5249996185302699,-0.6849999427795375,-2.1400003433227504,2.2399997711181676,1,0.07525143068161144,1.7916585538367806,30.78000068664551,1.2142860386646745,30.84000015258789,2.4634114571218135,29.729999542236328,0.07525143068161144
1852,2014-11-05,30.76000022888184,31.0,30.729999542236328,30.739999771118164,30354.0,-0.00227050583838595,-12.49971390425329,0.22222693171708297,70.6576915085304,57.66000153589692,-0.8744607591080253,-1.6564786655445012,-0.8112369026036852,-0.5045036322666157,34.88337361754359,0.2700004577636719,0.19569516067859283,1.4640003204345753,-0.45813023188120283,3.3861308727503534,0.5029350442766862,2.4250655965924643,-2.460292928044563,79.16664774456102,17.13427145159585,0.9610652761578884,11,-0.7849998474121129,-1.4549999237060582,-0.6325001716613805,-2.0700006484985387,2.0399990081787145,2,0.08647587517134947,-1.3414620530522183,30.82999992370605,1.7916585538367806,30.78000068664551,1.2142860386646745,30.84000015258789,0.08647587517134947
1853,2014-11-06,30.70000076293945,31.020000457763672,30.59000015258789,30.959999084472656,34003.0,-0.0019505677989577475,1.2631531395874116,-12.999618539002256,69.69698818470346,60.369092724637746,-0.7384890046683807,-1.5690243464767093,-0.7628577476350316,-0.4570004347744252,33.98454526130153,0.43000030517578125,0.4371903082001296,1.3355008125305154,-0.6867699340414966,3.3577715591025274,0.32436543924450945,2.3466361858165214,-2.231675863531315,65.83336777155054,2.5991062164397505,1.0111353732860058,11,-0.725000381469723,-1.3950004577636683,-0.5750007629394496,-2.010001182556149,1.8699989318847692,3,0.08469050193835104,-12.49971390425329,30.76000022888184,-1.3414620530522183,30.82999992370605,1.7916585538367806,30.78000068664551,0.08469050193835104
1854,2014-11-07,30.96999931335449,30.96999931335449,30.3799991607666,30.70000076293945,32406.0,0.008794740837302362,3.3703949645725486,-1.0384626670774686,79.60291294492235,63.73312749303481,-0.825676398119505,-1.771545879093491,-1.0232031827297625,-0.7396487803343526,32.217264164516145,0.5900001525878871,0.6592696596550667,1.5049993515014606,-0.6293070107113223,3.6393057137142435,0.4378461703950691,2.572152532607852,-2.34317387128975,80.82177822021201,10.137655343968973,1.0671531811063915,11,-0.8699989318847621,-1.6649990081787074,-0.9849996566772425,-2.279999732971188,1.110002517700206,4,0.09751380148755984,1.2631531395874116,30.70000076293945,-12.49971390425329,30.76000022888184,-1.3414620530522183,30.82999992370605,0.09751380148755984
1855,2014-11-10,30.20000076293945,30.899999618530273,30.18000030517578,30.899999618530273,21812.0,-0.024862724168127737,1.057144258462511,-2.592602273289218,67.1848358031166,65.98921981751305,0.056908590544683335,-0.9062451573536308,-0.2529447142770387,0.012455347142857676,29.101372851734258,0.7899990081787074,0.7166455119462682,0.645000743865964,-1.451688504363279,2.741689992095207,-0.4033438802486593,1.6933453679805872,-1.4241848107775006,2.2727814588192405,-69.11735946087668,1.0483446241146224,11,-0.005000114440914416,-0.8950004577636683,-0.3200011253356898,-1.5100011825561488,2.419998168945323,0,0.12980126059320596,3.3703949645725486,30.96999931335449,1.2631531395874116,30.70000076293945,-12.49971390425329,30.76000022888184,0.12980126059320596
1856,2014-11-11,30.690000534057614,30.85000038146973,30.489999771118164,30.5,20849.0,0.016225157574150773,-2.428561048491873,-0.27142977812048913,68.75002941022385,67.61445264716235,-0.22295373045222888,-1.3114808299999972,-0.7360182084903819,-0.4890987529672479,26.225166454915023,0.6499996185302805,0.8616340960848454,1.0385004997253375,-1.0816513821727476,3.1586523816234227,-0.02157544122370325,2.0985764406743783,-1.7741335024042897,60.71430193323331,-10.542577455575575,1.060075940949042,11,-0.42000007629394176,-1.3850002288818324,-0.8100008964538539,-2.000000953674313,2.0599994659423864,1,0.08504394452865993,1.057144258462511,30.20000076293945,3.3703949645725486,30.96999931335449,1.2631531395874116,30.70000076293945,0.08504394452865993
1857,2014-11-12,30.540000915527344,30.790000915527344,30.5,30.76000022888184,38866.0,-0.004887573017921976,1.0714300311305782,-1.157887868292968,58.3333624088145,67.8771597347202,0.03409847822225842,-1.0947456386999335,-0.5900415435357793,-0.34924790905076364,23.761760051019127,0.29000091552734375,0.9652876940331012,0.8105008125305169,-1.3203897698448728,2.9413913949059065,-0.25494447865717973,1.8759461037182135,-1.4924858691521266,42.85720773293491,-25.954152159950013,1.0654452911876955,11,-0.030000686645507812,-1.2350006103515625,-0.650001049041748,-1.850001335144043,2.8600006103515625,2,0.08284213174370136,-2.428561048491873,30.690000534057614,1.057144258462511,30.20000076293945,3.3703949645725486,30.96999931335449,0.08284213174370136
1858,2014-11-13,30.540000915527344,30.85000038146973,30.5,30.57999992370605,23414.0,0.0,-4.833298895335035,0.18181424100290264,64.49441467452013,67.55114136609133,0.18001030905959325,-0.9687835592188918,-0.5976935712077776,-0.35550792884827587,20.944028829758913,0.3500003814697301,1.1245982616652732,0.6990007400512681,-1.3509843118594986,2.748985791962035,-0.32599178590411526,1.7239932660066515,-1.3687367353135471,45.56975472431555,-22.879739047140767,1.0249925259553836,11,0.10499954223632812,-1.2350006103515625,-0.650001049041748,-1.850001335144043,2.9599990844726562,3,0.07400125257966739,1.0714300311305782,30.540000915527344,-2.428561048491873,30.690000534057614,1.057144258462511,30.20000076293945,0.07400125257966739
1859,2014-11-14,31.20000076293945,31.5,30.649999618530273,30.76000022888184,72013.0,0.02161099632045338,-1.5757518835017672,-11.000286109389956,67.35540186400269,67.80455966785736,-0.4733287466028102,-1.4810423702391908,-1.2742753057747613,-1.0178338374131997,18.357185661003474,0.9599990844726562,1.2028783792467586,1.2170005798339822,-0.7941172935737484,3.228118453241713,0.2114416431301187,2.222559516537846,-1.9124123969173858,77.27277981677862,9.076224915617885,1.0055589367038653,11,-0.36000061035155895,-1.7000007629394496,-1.3100008964538539,-2.510001182556149,2.389999389648441,4,0.04391022110204901,-4.833298895335035,30.540000915527344,1.0714300311305782,30.540000915527344,-2.428561048491873,30.690000534057614,0.04391022110204901
1860,2014-11-17,32.47999954223633,32.5,30.86000061035156,31.34000015258789,143077.0,0.0410256008973342,1.7796592635696566,2.590904558991229,78.27589245958231,69.37239213982403,-1.6615531604400822,-2.512609640156949,-2.554389899121947,-2.2924198117535255,15.543676017053981,1.639999389648441,1.3221500675605284,2.257499408721923,0.2553016366638232,4.259697180780023,1.256400522692875,3.2585982947509713,-3.015418245496029,99.0049524633737,27.173605882083862,1.0010988860290495,11,-1.1399993896484375,-2.479999542236328,-2.809999942779541,-3.7899999618530273,0.75,0,-0.012315200640981683,-1.5757518835017672,31.20000076293945,-4.833298895335035,30.540000915527344,1.0714300311305782,30.540000915527344,-0.012315200640981683
1861,2014-11-18,32.389999389648445,32.47999954223633,31.79999923706055,32.400001525878906,92592.0,-0.0027709406975467976,7.00008975854946,-0.008773808408394137,74.08832463188324,69.75357359797434,-1.4829432444174842,-2.2065277321255508,-2.46232995364781,-2.196197878161236,12.578120815901439,0.6800003051757777,1.2612857242201976,1.958499240875252,-0.03179579347978745,3.948794275230295,0.9633517236977305,2.9536467580527734,-2.621876222582177,94.49996948242223,22.865459265908967,0.9951475171775211,11,-1.049999237060554,-2.3549995422363352,-3.294999599456794,-3.699999809265144,1.1100006103515554,1,0.007100943086458811,1.7796592635696566,32.47999954223633,-1.5757518835017672,31.20000076293945,-4.833298895335035,30.540000915527344,0.007100943086458811
1862,2014-11-19,33.02000045776367,33.150001525878906,32.18000030517578,32.18000030517578,133528.0,0.01945048101225244,-1.3095262964291716,-83.9820747521573,78.91040347332205,70.77728640782084,-1.9653248122158011,-2.6071192981495557,-3.0829080929553854,-2.8231164538688454,10.493301492620724,0.970001220703125,1.2495074588795205,2.3580002784729004,0.28728628323685257,4.428714273708945,1.3226432808548765,3.3933572760909243,-2.978689607404032,95.09430214112356,22.10591146134618,1.0353569976180224,11,-1.3549995422363281,-2.6599998474121094,-3.9250006675720215,-4.330000877380371,0.31000137329102273,2,-0.008176876257437793,7.00008975854946,32.389999389648445,1.7796592635696566,32.47999954223633,-1.5757518835017672,31.20000076293945,-0.008176876257437793
1863,2014-11-20,32.830001831054695,32.86999893188477,32.5,32.75,80329.0,-0.005754046761810572,3.6251013304083375,0.09524025776450544,70.85958774016856,69.80580582951488,-1.6108047455321532,-2.289568123309081,-2.892269991617834,-2.629192802179052,11.635559889913143,0.5200004577636719,1.245532884733418,2.012501525878914,-0.22105018362755402,4.246053235385386,0.8957256711256782,3.12927738063215,-2.415648099632744,87.20002197263977,16.900206435911215,1.1167758547532352,11,-1.1650009155273509,-2.470001220703132,-3.8250017166137766,-4.140002250671394,0.6799964904785014,3,0.017362158484104384,-1.3095262964291716,33.02000045776367,7.00008975854946,32.389999389648445,1.7796592635696566,32.47999954223633,0.017362158484104384
1864,2014-11-21,33.029998779296875,33.09999847412109,32.779998779296875,32.81999969482422,77115.0,0.006091895738275621,-1.2068874799399683,2.6249284760630895,72.91244941728651,70.44220734220042,-1.6627129236973452,-2.3103077920638384,-3.090579844996398,-2.8298100885998814,12.915341098636452,0.31999969482421164,1.2205014332009476,2.02349853515625,-0.289860864783428,4.336857935095924,0.8668188351864146,3.180178235126089,-2.2873673125400913,94.75970748446638,25.070050598773463,1.1566796999698379,11,-1.2099981307983398,-2.6699981689453125,-4.024998664855957,-4.339999198913574,1.170001983642571,4,0.014229525827222256,3.6251013304083375,32.830001831054695,-1.3095262964291716,33.02000045776367,7.00008975854946,32.389999389648445,0.014229525827222256
1865,2014-11-24,32.759998321533196,33.0,32.5,32.84000015258789,41098.0,-0.008174401082113092,1.4999904632932155,-0.3809627611262827,68.81093161679115,70.44897425404123,-1.1078952838897713,-1.8815997659935881,-2.81329068358254,-2.5605692604793084,13.497953782448773,0.529998779296875,1.2070874583413982,1.5914981842040952,-0.7372894028997692,3.9202857713079595,0.4271043906521612,2.7558919777560256,-1.7284824476817562,71.110922731318,3.1827577324891507,1.1643937935519313,11,-0.9349975585937429,-2.3999977111816335,-3.754998207092278,-4.069998741149895,1.040000915527358,0,0.025335832526863555,-1.2068874799399683,33.029998779296875,3.6251013304083375,32.830001831054695,-1.3095262964291716,33.02000045776367,0.025335832526863555
1866,2014-11-25,32.56999969482422,32.93000030517578,32.150001525878906,32.93000030517578,143060.0,-0.005799714177155191,3.333319204848896,4.499904634750697,67.2381214652679,71.4383919269805,-0.6964088763797704,-1.5032570206736366,-2.6164490051264266,-2.3727621583526286,13.96437936077118,0.779998779296875,1.1156012689961656,1.2329996109008796,-0.9809186496272275,3.446917871428983,0.12604048063683138,2.3399587411649314,-1.2842655427294822,41.99981689453125,-23.49440682482532,1.1069591302640518,11,-0.7449989318847656,-2.179999351501465,-3.6324996948242188,-3.880000114440918,0.9799995422363352,1,0.020264042173663066,1.4999904632932155,32.759998321533196,-1.2068874799399683,33.029998779296875,3.6251013304083375,32.830001831054695,0.020264042173663066
1867,2014-11-26,32.200000762939446,32.68000030517578,31.75,32.25,31131.0,-0.011360114686877587,1.0439570574007235,0.13888653414150237,63.48923306607537,71.32670508159774,-0.07395300309234898,-1.0019059103749015,-2.2502128998328175,-2.0048931040489073,14.666468015448286,0.9300003051757812,1.1605577816756352,0.7470005989074622,-1.387163105937688,2.881164303752609,-0.32008125351511296,1.8140824513300373,-0.6905545259906098,33.33342752349539,-30.791139569523082,1.067081852422574,11,-0.3000001907348562,-1.499999999999993,-3.262500762939446,-3.5100011825561452,1.2000007629394602,2,0.040372646157101455,3.333319204848896,32.56999969482422,1.4999904632932155,32.759998321533196,-1.2068874799399683,33.029998779296875,0.040372646157101455
1868,2014-11-27,32.889999389648445,32.889999389648445,32.189998626708984,32.200000762939446,53051.0,0.021428528272059877,1.028991756920351,-13.800183108261084,66.0535391742316,71.18205367162318,-0.4420329209940874,-1.5210098812869717,-2.9379684096770404,-2.6960646897081304,15.728068276566725,0.7000007629394602,1.1797911166983255,1.2789992332458553,-0.7848023481773723,3.3428008146690864,0.24709844253423796,2.310900023957469,-1.1836865180280007,84.4444946791987,21.505369201140688,1.0319007907116153,11,-0.8849983215332102,-2.0649986267089915,-4.107499122619636,-3.449999809265144,0.6599998474121094,3,0.013378000899104014,1.0439570574007235,32.200000762939446,3.333319204848896,32.56999969482422,1.4999904632932155,32.759998321533196,0.013378000899104014
1869,2014-11-28,33.0,33.400001525878906,32.630001068115234,32.889999389648445,124586.0,0.003344500224775837,-1.4444565546472903,0.15942149171544262,76.31582155221136,70.96426801524862,-0.3015650896490385,-1.5398400117803952,-3.0237691269344396,-2.8013413610777356,16.630086533359478,0.7700004577636719,1.3182040315804038,1.280999851226806,-0.838243568295411,3.4002432707490264,0.22137814146569923,2.340621560987916,-1.25,75.75750569892125,4.931981896827239,1.0596217097611096,11,-0.4249992370605469,-1.8799991607666016,-3.9624996185302734,-3.560000419616699,0.8499984741210866,4,0.015454494591915058,1.028991756920351,32.889999389648445,1.0439570574007235,32.200000762939446,3.333319204848896,32.56999969482422,0.015454494591915058
1870,2014-12-01,33.450000762939446,33.450000762939446,32.610000610351555,33.0,76383.0,0.013636386755740748,2.7333276819396763,4.090893327784913,76.13640017093921,71.19183196403263,-0.6699540963726207,-1.8757242776696117,-3.4293349716248933,-3.2466679106910874,17.2475402258706,0.8400001525878906,1.4581282432475398,1.597500610351556,-0.6073439744156133,3.8023451951187255,0.4950783179679732,2.6999229027351426,-1.469000549316398,100.0,26.74314135117642,1.1024222923835851,12,-0.8500003814697195,-2.3050003051757777,-4.397500514984124,-4.010001182556145,-0.04999923706053977,0,0.02242152415227916,-1.4444565546472903,33.0,1.028991756920351,32.889999389648445,1.0439570574007235,32.200000762939446,0.02242152415227916
1871,2014-12-02,33.150001525878906,33.59999847412109,33.049999237060554,33.47999954223633,135629.0,-0.008968586852557636,-1.07545866111979,-0.7333276819395699,74.03318720845289,70.64991904571384,-0.2802863957049695,-1.4682843260772849,-3.076832170401296,-2.942254441874475,17.956819543542295,0.5499992370605327,1.534881558274968,1.1815012931823716,-1.0408846237553888,3.4038872101201285,0.07030833471349496,2.292694251651252,-0.933961224365234,75.67582057298891,-1.3674667893557881,1.1111929584688789,12,-0.4750022888183594,-1.8050022125244176,-4.237501621246338,-3.7100019454956055,0.8400001525878977,1,0.01960777319042406,2.7333276819396763,33.450000762939446,-1.4444565546472903,33.0,1.028991756920351,32.889999389648445,0.01960777319042406
1872,2014-12-03,33.419998168945305,33.560001373291016,33.09999847412109,33.150001525878906,26966.0,0.008144694740228609,-1.4864837000226248,-0.8181765637462649,75.26318114224307,71.13920720149989,-0.544875958483992,-1.611400194611278,-3.3007438664698157,-3.2049446510446984,18.704429196885638,0.460002899169929,1.4301504789341344,1.318498039245597,-0.9177036546857877,3.554699733176985,0.20039719227990105,2.4365988862112893,-0.9548453963623018,87.2340195280055,5.953032185994772,1.118100846965694,12,-0.7449989318847585,-1.9799985885620046,-4.552497863769524,-3.9799985885620046,-0.06999969482421875,2,0.0038899184691174593,-1.07545866111979,33.150001525878906,2.7333276819396763,33.450000762939446,-1.4444565546472903,33.0,0.0038899184691174593
1873,2014-12-04,33.299999237060554,33.5,33.0,33.240001678466804,38117.0,-0.0035906325092578406,1.1739173701757095,0.2222159428070928,70.34886815607794,70.85436483914339,-0.3924690614933368,-1.3561596557031237,-3.1270447336104787,-3.081615983452,19.673597624187067,0.5,1.3777902732357958,1.0684991836547937,-1.126569001727404,3.2635673690369913,-0.029034909036305123,2.1660332763458925,-0.630574238200694,69.69698137344955,-11.591549812683724,1.0975340926910995,12,-0.6250000000000071,-1.78499984741212,-4.432498931884773,-3.859999656677253,0.5900001525878906,3,0.003003071805090407,-1.4864837000226248,33.419998168945305,-1.07545866111979,33.150001525878906,2.7333276819396763,33.450000762939446,0.003003071805090407
1874,2014-12-05,33.990001678466804,33.990001678466804,33.0,33.18000030517578,132335.0,0.02072079451095976,1.444444444444419,13.500572227873974,66.52083980247038,70.59991019310775,-1.041499082286336,-1.90603384626192,-3.7538995169834593,-3.762166838546399,21.272688920102034,0.990001678466804,1.246047098089921,1.607501506805427,-0.6371160900573827,3.852119103668233,0.4851927083740222,2.729810305236832,-1.1530734540599212,100.0,20.086951745317933,1.1223087984314033,12,-1.1200008392334055,-2.0400009155273473,-5.122501373291023,-4.550002098083503,-0.2200012207031321,4,-0.012945055006719719,1.1739173701757095,33.299999237060554,-1.4864837000226248,33.419998168945305,-1.07545866111979,33.150001525878906,-0.012945055006719719
1875,2014-12-08,34.11999893188477,34.18000030517578,33.630001068115234,33.950000762939446,59821.0,0.0038245733156383466,2.793086211886033,0.2098739268238853,68.76359661426221,70.76940743188489,-1.0709101999889157,-1.8206422362482968,-3.809554698147501,-3.8818606235947115,23.3781212735276,0.5499992370605469,1.2116065433895002,1.541498851776133,-0.5820157489283133,3.6650134524805793,0.4797415514239134,2.603256152128356,-1.1199989318847727,94.91513917175892,16.151296311574654,1.061757300352223,12,-1.154998779296882,-1.9399986267089915,-4.917499065399177,-4.679999351501472,-0.25,0,-0.00791326102625911,1.444444444444419,33.990001678466804,1.1739173701757095,33.299999237060554,-1.4864837000226248,33.419998168945305,-0.00791326102625911
1876,2014-12-09,33.299999237060554,34.11999893188477,33.299999237060554,33.93000030517578,77617.0,-0.024032817130540396,-1.6031692208948762,-3.705928552194245,52.91666136846264,69.59467724326126,-0.15250823172711847,-0.8380495546298974,-2.9357813962331747,-3.0535066992763547,25.34670214053011,0.8199996948242188,1.1261746187814303,0.5909992218017663,-1.357428947328522,2.5394273909320546,-0.38321486276338135,1.5652133063669105,-0.299999237060554,25.423657582517656,-49.156395633406156,0.974214084565145,12,-0.11499977111817117,-1.1199989318847727,-3.8074989318847727,-3.859999656677253,1.0,1,0.003003071805090407,2.793086211886033,34.11999893188477,1.444444444444419,33.990001678466804,1.1739173701757095,33.299999237060554,0.003003071805090407
1877,2014-12-10,33.06999969482422,33.759998321533196,32.529998779296875,33.5,80272.0,-0.006906893318494811,1.589481038885968,0.682539009754717,52.479322558627395,68.08643095263857,0.23901363360476324,-0.4308820284304744,-2.655184099340673,-2.813371783091192,26.922858424077177,1.229999542236321,1.0738877279047756,0.2344997406005831,-1.4286290515502458,1.8976285327514155,-0.5970646554748313,1.0660641366759975,1.1100006103515625,32.72729794838835,-38.593463153273284,0.8315643960754162,12,0.2849998474121094,-0.8899993896484375,-3.5149993896484375,-3.630000114440918,1.5200004577636719,2,0.027819836472105397,-1.6031692208948762,33.299999237060554,2.793086211886033,34.11999893188477,1.444444444444419,33.990001678466804,0.027819836472105397
1878,2014-12-11,32.799999237060554,33.18000030517578,32.650001525878906,33.139999389648445,37989.0,-0.008164513464024137,1.5237917911736443,0.7906974681073792,47.65784208992916,64.90221101238498,0.5530657745368543,0.018037872762107554,-2.3260415882340197,-2.5324677034751666,28.47125419118545,0.529998779296875,1.0375962260297413,-0.14850063323974183,-1.4146637053996614,1.1176624389201812,-0.7815821693197051,0.4845809028402215,1.34700103759765,16.363648974194607,-49.844497117201314,0.6330815360799612,12,0.5550003051757741,-0.6199989318847727,-3.1599988937378,-3.359999656677253,2.2999992370605327,3,0.016768269812613035,1.589481038885968,33.06999969482422,-1.6031692208948762,33.299999237060554,2.793086211886033,34.11999893188477,0.016768269812613035
1879,2014-12-12,32.56999969482422,32.81999969482422,32.290000915527344,32.810001373291016,20405.0,-0.007012181328847733,3.076940006162243,0.7058869728146844,48.049291929825166,61.78142120781676,0.7997584212082742,0.3751720796195954,-2.048669351321543,-2.2927912797816568,28.79652486078539,0.529998779296875,1.046404605983085,-0.4470001220703139,-1.43185606087102,0.5378558167303922,-0.939428091470667,0.04542784733003913,1.5446605499267605,14.814755011585381,-48.675833347463204,0.4924279694003521,12,0.6650009155273438,-0.3899993896484375,-2.929999351501465,-3.130000114440918,2.729999542236328,4,0.04052808434732613,1.5237917911736443,32.799999237060554,1.589481038885968,33.06999969482422,-1.6031692208948762,33.299999237060554,0.04052808434732613
1880,2014-12-15,32.080001831054695,32.759998321533196,32.080001831054695,32.5,33870.0,-0.015044454048533273,-2.238092643051813,1.749980131923995,45.261133845207176,58.584526389678345,1.201316336633873,0.8787190058606811,-1.5173053733911068,-1.7947499110790766,27.80500595463313,0.6799964904785014,0.9669546789248002,-0.9169981002807575,-1.9621691331688496,0.1281729326073382,-1.4395836167248035,-0.3944125838367114,1.9616720405273398,0.0,-63.4739998300889,0.5225855164440475,12,1.0499992370605398,0.09999847412108664,-2.3775014877319407,-2.640002250671394,3.2199974060058523,0,0.05268075218976431,3.076940006162243,32.56999969482422,1.5237917911736443,32.799999237060554,1.589481038885968,33.06999969482422,0.05268075218976431
1881,2014-12-16,32.61999893188477,32.950000762939446,31.459999084472656,32.25,85851.0,0.016832826371828258,1.8931998563011123,-0.8809536784741463,53.93257544044146,56.214459089478176,0.6461853953190655,0.3761202618091417,-2.002361119579284,-2.3170949375293652,27.06762320293581,1.4900016784667898,0.8336221881520984,-0.38850097656249005,-1.4103519209355753,0.6333499678105952,-0.8994264487490327,0.12242449562405255,1.3039746172656237,50.434792704306595,-16.155656884805246,0.5109254721865422,12,0.20000076293944602,-0.2849988937378001,-2.8699984550476145,-3.179999351501472,2.680000305175774,1,0.03832005030442143,-2.238092643051813,32.080001831054695,3.076940006162243,32.56999969482422,1.5237917911736443,32.799999237060554,0.03832005030442143
1882,2014-12-17,32.75,33.0,32.5,32.720001220703125,40446.0,0.003985317975843117,-1.127654048438413,0.08107801593929304,48.535568526614256,53.79075913064887,0.45946846161069743,0.23700570197388515,-2.0744550509784645,-2.424516986869598,25.58504209405448,0.5,0.664961723602147,-0.24499988555908203,-1.2733247218187103,0.7833249507005426,-0.7591623036888961,0.2691625325707321,0.9768555919761752,75.0,10.227284325036365,0.5141624181298126,12,0.06999969482421875,-0.4099998474121094,-2.9624996185302734,-3.310000419616699,2.549999237060547,2,0.04732822097894829,1.8931998563011123,32.61999893188477,-2.238092643051813,32.080001831054695,3.076940006162243,32.56999969482422,0.04732822097894829
1883,2014-12-18,33.400001525878906,33.650001525878906,32.580001831054695,32.799999237060554,43110.0,0.019847374835997078,-1.057697456983681,20.00089013224798,53.75941844423223,52.372823424177966,-0.19540487368421822,-0.38799612623019186,-2.6494205790395213,-3.0528803477287454,23.774615433999738,1.0699996948242116,0.536910504307933,0.3765016555786147,-0.664090669690367,1.4170939808475929,-0.1437945070558726,0.896797818213102,-1.94000244140625,88.584487611828,24.16023536459315,0.5202961626344893,12,-0.5800018310546875,-1.0600013732910156,-3.4925012588500977,-3.9600019454956055,1.9300003051757812,3,0.03562869977077554,-1.127654048438413,32.75,1.8931998563011123,32.61999893188477,-2.238092643051813,32.080001831054695,0.03562869977077554
1884,2014-12-19,33.5,33.630001068115234,33.220001220703125,33.459999084472656,36021.0,0.002993966154271277,1.7333045114694063,0.06666793822757204,50.503011467909346,50.34386951902765,-0.41596255181556074,-0.4753492996598112,-2.659745926748144,-3.127405728871814,21.64918824828511,0.4099998474121094,0.36847274102582617,0.4530000686645508,-0.6092139964499736,1.5152141337790788,-0.07810696389271499,0.9841071012218165,-1.996200866699219,93.15062289233856,31.85391254236268,0.5311070325572638,12,-0.7100009918212891,-1.0850000381469727,-3.5249996185302734,-4.060000419616699,1.75,4,0.04776114848122637,-1.057697456983681,33.400001525878906,-1.127654048438413,32.75,1.8931998563011123,32.61999893188477,0.04776114848122637
1885,2014-12-22,33.59000015258789,33.59000015258789,33.18000030517578,33.310001373291016,34694.0,0.0026865717190414085,1.92858310626703,6.999809269502194,54.621843351875285,50.53333418385127,-0.6582737631615174,-0.5269990655092869,-2.6391250590782853,-3.184763980715971,20.00056917406578,0.4099998474121094,0.25354034429288674,0.501500129699707,-0.5782126084006904,1.5812128678001045,-0.038356239350491705,1.0413564987499058,-2.043276971435546,97.26021431955631,36.22161419477395,0.5398563690501993,12,-0.9800014495849609,-1.0699996948242188,-3.4200000762939453,-4.090000152587891,1.6599998474121094,0,0.05090798084860726,1.7333045114694063,33.5,-1.057697456983681,33.400001525878906,-1.127654048438413,32.75,0.05090798084860726
1886,2014-12-23,33.22999954223633,33.689998626708984,33.09000015258789,33.310001373291016,49503.0,-0.010717493561065883,-2.333319204848896,-0.28572207084468665,48.04124911416346,50.04021491224417,-0.345589223012297,-0.12123339441049552,-2.182011572483617,-2.780790411504629,19.033832454002226,0.5999984741210938,0.10682338226278887,0.10849952697753906,-0.9445014595488459,1.161500513503924,-0.4180009662856534,0.6350000202407315,-1.6412107941894511,61.34457014082339,3.46999598978735,0.5265004932631925,12,-0.6550006866455078,-0.4099998474121094,-2.559999465942383,-3.229999542236328,2.170001983642578,1,0.062293100311156646,1.92858310626703,33.59000015258789,1.7333045114694063,33.5,-1.057697456983681,33.400001525878906,0.062293100311156646
1887,2014-12-29,33.5,33.5,33.0,33.490001678466804,18393.0,0.008125201970601736,99.01678748569249,-0.12497615868768536,52.000009155280345,50.522677919505405,-0.6126012044317193,-0.3044572234575753,-2.3568517884656153,-3.0091125862193024,18.71000004662923,0.5,-0.06921556921345484,0.313500022888185,-0.6572787295442026,1.2842787753205727,-0.17188935332800526,0.7988893991043753,-1.8271628568066376,82.88295718935032,25.408991831312676,0.48538937621619205,12,-0.9250011444091797,-0.6800003051757812,-2.8125,-3.5,2.3800010681152344,0,0.053731320509269986,-2.333319204848896,33.22999954223633,1.92858310626703,33.59000015258789,1.7333045114694063,33.5,0.053731320509269986
1888,2014-12-30,33.330001831054695,33.400001525878906,33.0,33.31999969482422,12949.0,-0.0050745722073225474,4.333299425258125,1.0003815337671598,42.63391697739189,49.92096959145727,-0.4017658708216203,-0.10519860126128577,-2.0701073636757066,-2.7946484220546957,18.10493897175621,0.5,-0.10642469544001187,0.12150173187256286,-0.8408915743805778,1.0838950381257035,-0.35969492125401104,0.6026983849991367,-1.5764782285207062,47.826447514637884,-4.091943028746691,0.48119665312657095,12,-0.7550029754638743,-0.5100021362304759,-2.3175010681152415,-3.0050010681152415,2.339996337890618,1,0.05910582951634691,99.01678748569249,33.5,-2.333319204848896,33.22999954223633,1.92858310626703,33.59000015258789,0.05910582951634691
1889,2015-01-02,33.509998321533196,33.889999389648445,33.09999847412109,33.5,38088.0,0.005400434461146464,1.0519492100608856,0.9996186117453377,43.267088277151146,49.69940897278437,-0.48545162872684244,-0.2582698956475795,-2.130470901420839,-2.928840494078756,17.154485665335894,0.790000915527358,-0.12112104370736176,0.2759983062744098,-0.6901528351051169,1.2421494476539365,-0.20707726441535357,0.7590738769641732,-1.6790157180322076,57.303221492617936,10.376517470050011,0.48307557068976487,1,-0.8349990844726491,-0.6899986267089773,-2.497497558593743,-3.184997558593743,1.690002441406257,4,0.05431225307916465,4.333299425258125,33.330001831054695,99.01678748569249,33.5,-2.333319204848896,33.22999954223633,0.05431225307916465
1890,2015-01-05,34.200000762939446,34.25,33.34999847412109,33.34999847412109,75188.0,0.02059094228491376,-1.1176449468861103,85.01449828315847,60.22730425374005,50.398823285373105,-0.9421884978311468,-0.9372569280978098,-2.668756519515661,-3.5723932830309266,16.27831770127057,0.9000015258789134,-0.06675196003693884,0.9285007476806584,-0.12703645697602184,1.9840379523373386,0.4007321453523218,1.456269350008995,-2.2454771522696113,96.00006103515568,44.43855650902694,0.5277686023283386,1,-0.825000762939446,-1.345001220703118,-3.110000133514397,-3.874999999999993,1.3199996948242259,0,0.03070173139289456,1.0519492100608856,33.509998321533196,4.333299425258125,33.330001831054695,99.01678748569249,33.5,0.03070173139289456
1891,2015-01-06,33.799999237060554,34.279998779296875,33.75,34.200000762939446,38372.0,-0.011695950788175091,-1.1199951171875,-0.47058876327845994,57.98687308899789,51.44896823674907,-0.39917934350955875,-0.5123298139664385,-2.1353218230066773,-3.1295529241164317,15.201963137422242,0.529998779296875,-9.211527294894495e-05,0.4959993362426829,-0.5835404241488931,1.5755390966342588,-0.04377054395310154,1.0357692164384673,-1.661837515244308,62.500000000000554,8.202651550319722,0.5397698801957873,1,-0.36999893188477273,-0.9300003051757884,-2.707498550415046,-3.474998474121101,1.420001983642571,1,0.04289943182452993,-1.1176449468861103,34.200000762939446,1.0519492100608856,33.509998321533196,4.333299425258125,33.330001831054695,0.04289943182452993
1892,2015-01-07,33.549999237060554,33.75,33.34999847412109,33.75,17993.0,-0.007396449871096,3.000000000000071,0.5,58.24176653358537,51.94700691334386,-0.026558431638825652,-0.26571440885576436,-1.7584901801081578,-2.8377329205908595,13.79961987693199,0.45000076293946734,0.12671594993095425,0.239499282836924,-0.8445374235820537,1.3235359892559018,-0.3025190703725684,0.7815176360464164,-1.197653809496245,42.9687313735313,-15.460786241023165,0.5420183532094904,1,0.09000015258788352,-0.6800003051757884,-2.4424986839294505,-3.224998474121101,1.8500022888183523,2,0.05514164920679865,-1.1199951171875,33.799999237060554,-1.1176449468861103,34.200000762939446,1.0519492100608856,33.509998321533196,0.05514164920679865
1893,2015-01-08,33.400001525878906,33.860000610351555,33.36999893188477,33.630001068115234,15068.0,-0.004470870777724345,-2.3792668008366564,1.1499933243052918,59.28415012348722,52.92268898618585,0.13794574872085974,-0.1136684852167491,-1.5230204782349688,-2.647959591284362,12.597921283022131,0.49000167846678266,0.1634424815698523,0.08450145721435831,-1.0002535966288235,1.1692565110575401,-0.4578760697072326,0.6268789841359492,-0.8548907631413414,25.423980861863182,-36.93118570695384,0.5423775269215892,1,0.23999786376953125,-0.5300025939941406,-2.1000008583068848,-3.075000762939453,1.3999977111816477,3,0.07425147990831027,3.000000000000071,33.549999237060554,-1.1199951171875,33.799999237060554,-1.1176449468861103,34.200000762939446,0.07425147990831027
1894,2015-01-09,33.549999237060554,33.65999984741211,33.09999847412109,33.65999984741211,34737.0,0.00449094923140736,9.181786655569557,0.4782644751463377,67.79660703845104,54.386551618027596,-0.004708902584539487,-0.3144418329157759,-1.5688891641427958,-2.763611848718611,10.58641570915687,0.5600013732910227,0.2361153050435547,0.2564992904663157,-0.7877482687498585,1.3007468496824899,-0.2656244891417714,0.7786230700744028,-0.8313996726670609,38.1356480134494,-30.78071956508596,0.5221237796080865,1,0.09000015258788352,-0.6800003051757884,-2.1349983215332102,-3.224998474121101,1.2600021362304616,4,0.06318923934707366,-2.3792668008366564,33.400001525878906,3.000000000000071,33.549999237060554,-1.1199951171875,33.799999237060554,0.06318923934707366
1895,2015-01-12,33.84999847412109,34.11999893188477,33.540000915527344,33.549999237060554,37673.0,0.008941855257306397,-2.625034273112043,-2.727250658898646,65.80978073801236,56.36083290956637,-0.29496790001282136,-0.6700603076702052,-1.767830697108728,-3.037710784993923,8.509709574282565,0.579998016357429,0.23886261002888887,0.5699985504150291,-0.435522692733187,1.5755197935632452,0.0672379288409175,1.0727591719891407,-0.9752589882372575,63.559305595965085,-7.376990306708933,0.5027606215741084,1,-0.20999908447264914,-0.979999542236321,-2.002497673034661,-3.3999977111816335,1.3000030517578196,0,0.03988190102432254,9.181786655569557,33.549999237060554,-2.3792668008366564,33.400001525878906,3.000000000000071,33.549999237060554,0.03988190102432254
1896,2015-01-13,33.400001525878906,33.799999237060554,33.360000610351555,33.549999237060554,39165.0,-0.013293854313943698,-2.8260826298242447,-0.4999936421551025,57.71974875501085,56.99635953175864,0.20303066351994659,-0.22365417023215173,-1.2096053327727603,-2.5628899306191997,6.923447390126373,0.48999786376953125,0.24599211049154945,0.11500148773193075,-0.8919320540678655,1.121935029531727,-0.38846528316796736,0.6184682586318289,-0.3847361106537761,29.412050698052173,-39.31612433031019,0.5034667708998981,1,0.23999786376953125,-0.5300025939941406,-1.527501106262207,-2.9250011444091832,1.5999984741210938,1,0.06347301901295288,-2.625034273112043,33.84999847412109,9.181786655569557,33.549999237060554,-2.3792668008366564,33.400001525878906,0.06347301901295288
1897,2015-01-14,33.990001678466804,33.990001678466804,33.419998168945305,33.65999984741211,47083.0,0.017664674420172055,2.4545475562953087,-2.2000457770656334,57.10845256205807,58.60464126338822,-0.34660210538178404,-0.7812512802379814,-1.7042115151547534,-3.1333249325291277,6.780516186668365,0.5900001525878977,0.23685243952947133,0.6590015411377053,-0.3897650508606674,1.707768133136078,0.13461824513851894,1.1833848371368916,-0.8482629268345008,87.2551769532552,20.169605263493295,0.524383295999185,1,-0.3000030517578196,-1.1200027465820384,-1.9800024032592844,-3.4400024414062607,1.259998321533196,2,0.03618709860245595,-2.8260826298242447,33.400001525878906,-2.625034273112043,33.84999847412109,9.181786655569557,33.549999237060554,0.03618709860245595
1898,2015-01-15,33.34999847412109,34.049999237060554,32.75,33.799999237060554,116650.0,-0.018829160716139937,1.7368383011359498,-1.363631109261585,48.40083484213309,59.175057548386214,0.3313845463552596,-0.10322312956096624,-0.9694487408705399,-2.477119860500963,6.3223449586728195,1.299999237060554,0.2803245827523426,-0.008501625061043683,-1.0270509550823803,1.010047704960293,-0.5177762900717156,0.5007730399496282,0.9300003051757884,43.79554320496003,-19.167085639535678,0.5092746650106695,1,0.16500091552735086,-0.479999542236321,-1.2924990653991628,-2.7999992370605433,2.1599998474121165,3,0.06146935968673528,2.4545475562953087,33.990001678466804,-2.8260826298242447,33.400001525878906,-2.625034273112043,33.84999847412109,0.06146935968673528
1899,2015-01-16,33.889999389648445,33.900001525878906,33.200000762939446,33.439998626708984,64695.0,0.01619193224090809,1.9786947382090896,-0.9999999999999842,52.91828302851608,58.36294407891688,-0.16656016352651903,-0.5684049422000967,-1.442245603680668,-2.991227491406903,6.4381634043553975,0.7000007629394602,0.2953453616909911,0.46549930572510334,-0.507990526340258,1.4389891377904647,-0.021245610307580876,0.9522442217577876,0.3593994140624943,83.21169915658936,23.57180059952006,0.48674491603268183,1,-0.3750000000000071,-1.020000457763679,-1.7950000762939524,-3.3400001525879013,1.7700004577636648,4,0.02685157461791121,1.7368383011359498,33.34999847412109,2.4545475562953087,33.990001678466804,-2.8260826298242447,33.400001525878906,0.02685157461791121
1900,2015-01-19,33.77000045776367,34.419998168945305,33.450000762939446,33.689998626708984,69470.0,-0.0035408360591893118,-2.4642915531334273,0.17778154537362498,55.51022028736384,58.08776043429088,-0.12736506657990532,-0.3323432500644117,-1.2531171571174298,-2.8462491840665294,6.963078822229083,0.9699974060058594,0.3773998622465058,0.26100044250487997,-0.488789962009335,1.010790847019095,-0.11389475975222751,0.6358956447619875,-1.0200004577636719,61.0779386906668,1.5853582379580544,0.3748952022571063,1,-0.18500137329101562,-0.8300018310546875,-1.359999656677246,-3.02499961853027,1.8199996948242188,0,0.03079659169173188,1.9786947382090896,33.889999389648445,1.7368383011359498,33.34999847412109,2.4545475562953087,33.990001678466804,0.03079659169173188
1901,2015-01-20,33.86999893188477,34.299999237060554,33.810001373291016,34.299999237060554,42694.0,0.0029611629483443647,1.2790582140132691,-5.374880793438871,53.91120047034578,57.60658642726426,-0.24181980521662183,-0.35193730090838216,-1.2830106961738963,-2.9170801143167964,6.634690445944755,0.5299987792968821,0.45056351341878553,0.2984989166259808,-0.3393022621614321,0.9363000954133938,-0.020401672767725643,0.6173995060196873,-1.086598968505868,67.06587783818428,10.096955737926237,0.3189005893937059,1,-0.2849998474121165,-0.9300003051757884,-1.2974987030029368,-3.029998779296882,1.75,1,0.03779163372778127,-2.4642915531334273,33.77000045776367,1.9786947382090896,33.889999389648445,1.7368383011359498,33.34999847412109,0.03779163372778127
1902,2015-01-21,34.299999237060554,34.299999237060554,33.75,33.759998321533196,56585.0,0.01269561023726462,1.037030757710593,-1.2558151913557578,59.71942447693096,57.65495024431357,-0.6193788500134332,-0.6955213522588721,-1.6342073686366305,-3.320225812876565,6.333861230362854,0.549999237060554,0.38906659243127706,0.6509992599487404,0.05841738166240873,1.243581138235072,0.354708320805571,0.9472901990919098,-1.4838673095703214,92.81442733793311,33.25607507707577,0.2962909391431674,1,-0.7150001525878977,-1.3600006103515696,-1.617499351501472,-3.4599990844726634,1.1800003051757741,2,0.020408185962380587,1.2790582140132691,33.86999893188477,-2.4642915531334273,33.77000045776367,1.9786947382090896,33.889999389648445,0.020408185962380587
1903,2015-01-22,34.59000015258789,34.610000610351555,34.029998779296875,34.299999237060554,64343.0,0.008454837375448054,2.5151431081519555,0.5370378219528118,60.58825641355523,56.85402239710291,-0.8077726805126915,-0.9399934204158455,-1.8384757972297479,-3.5828501931626207,6.893006946059529,0.5800018310546804,0.3731756056385862,0.881500244140625,0.16762949707523944,1.5953709912060106,0.5245648706079322,1.2384356176733178,-1.7417909002685548,98.58152766467505,37.137693155498894,0.35693537353269256,1,-0.9099998474121094,-1.5550003051757812,-1.822500228881836,-3.75,1.4900016784667969,3,0.019080654654542784,1.037030757710593,34.299999237060554,1.2790582140132691,33.86999893188477,-2.4642915531334273,33.77000045776367,0.019080654654542784
1904,2015-01-23,35.09999847412109,35.20000076293945,34.450000762939446,34.59000015258789,117173.0,0.014744097117184829,1.1126674296030246,1.7586093499250404,59.146328698574195,56.11363883716534,-1.2010889595115088,-1.395527278788812,-2.263751980578668,-4.053127162202863,7.760882663240755,0.7500000000000071,0.3900799630913596,1.3114986419677663,0.37280406720311987,2.250193216732413,0.8421513545854467,1.780845929350086,-2.1813175674804626,94.28558349609337,35.67565358256666,0.4693472873823215,1,-1.12499809265136,-1.769998550415032,-2.332498550415032,-4.259998321533196,1.1200027465820455,4,0.011680907841474797,2.5151431081519555,34.59000015258789,1.037030757710593,34.299999237060554,1.2790582140132691,33.86999893188477,0.011680907841474797
1905,2015-01-26,35.29999923706055,35.29999923706055,34.75,34.759998321533196,78978.0,0.005698027681879214,1.0370307577106204,1.058828809286977,65.88985208329609,57.0214280958637,-1.311718008909665,-1.5397968441416907,-2.350136639521608,-4.212159669237625,8.781724731768145,0.5499992370605469,0.42472870386706063,1.425999450683591,0.2757615684594015,2.5762373329077803,0.8508805095714962,2.0011183917956856,-2.2444391390419938,100.0,40.152029880346525,0.5751189411120957,1,-1.2749996185302734,-1.9200000762939453,-2.592498779296875,-4.459999084472656,0.7000007629394531,0,0.010198317794114953,1.1126674296030246,35.09999847412109,2.5151431081519555,34.59000015258789,1.037030757710593,34.299999237060554,0.010198317794114953
1906,2015-01-27,35.29999923706055,35.54999923706055,35.080001831054695,35.290000915527344,99167.0,0.0,-1.1860522883935063,0.018515378855309947,69.57497213645519,58.40659693746338,-1.1330081889917238,-1.4511684250224874,-2.2499745915437046,-4.170296470082047,9.806921691820293,0.46999740600585227,0.4154362590406535,1.3224994659423857,0.05020627611710182,2.5947926557676695,0.6863528710297473,1.958646060855024,-2.0648840079186357,86.11110522423012,23.1313211018376,0.636146594912641,1,-1.1499996185302734,-1.7950000762939453,-2.644998550415039,-4.459999084472656,2.319999694824226,1,0.008215323563601551,1.0370307577106204,35.29999923706055,1.1126674296030246,35.09999847412109,2.5151431081519555,34.59000015258789,0.008215323563601551
1907,2015-01-28,35.29999923706055,35.29999923706055,34.77000045776367,35.220001220703125,62974.0,0.0,12.250298030613704,8.001144601297215,71.99073522178674,61.02769697964711,-1.0366590256972614,-1.3801644947780716,-2.142911743247481,-4.132638755208234,10.821437957238203,0.529998779296875,0.40343186492870586,1.232499504089354,-0.1476580961783185,2.6126571043570266,0.5424207039555213,1.9225783042231868,-1.833395607126775,83.55263653224046,15.168693153624346,0.6900788001338355,1,-0.9249992370605469,-1.2749996185302734,-2.722499370574951,-4.459999084472656,1.9000015258789062,2,0.009065147358084502,-1.1860522883935063,35.29999923706055,1.0370307577106204,35.29999923706055,1.1126674296030246,35.09999847412109,0.009065147358084502
1908,2015-01-29,35.29999923706055,35.29999923706055,34.84999847412109,35.0,51370.0,0.0,2.000012715689937,3.7500834485718375,70.98322264302814,63.03491249237067,-0.8168644666429401,-1.291211031729695,-2.0336414909464438,-4.096355097425505,11.890779942268894,0.45000076293946023,0.46849468092426605,1.1339996337890597,-0.30449911880389635,2.5724983863820157,0.4147502574925852,1.853249010085534,-1.6250560464140946,77.27269574626,4.853417864697548,0.7192493762964774,1,-0.7999992370605469,-1.2349987030029297,-2.719999313354492,-4.459999084472656,2.299999237060547,3,0.005099158897057476,12.250298030613704,35.29999923706055,-1.1860522883935063,35.29999923706055,1.0370307577106204,35.29999923706055,0.005099158897057476
1909,2015-01-30,35.33000183105469,35.560001373291016,35.09000015258789,35.20000076293945,121162.0,0.0008499318595633909,-1.6857036980523372,0.43333799575295956,68.97439458821819,64.53093185913227,-0.6941152277403972,-1.2415261226499297,-1.9730493069887132,-4.097674460659434,12.341876019015432,0.470001220703125,0.5022960293148842,1.0730020523071317,-0.42000032768623896,2.5660044323005025,0.3265008623104464,1.819503242303817,-1.4675530357668265,71.60504292704522,-1.8550305832315814,0.7465011899966857,1,-0.6750011444091797,-1.1750011444091797,-2.750001907348633,-4.490001678466797,2.0699996948242188,4,0.021228416675052486,2.000012715689937,35.29999923706055,12.250298030613704,35.29999923706055,-1.1860522883935063,35.29999923706055,0.021228416675052486
1910,2015-02-02,35.25,35.36000061035156,34.5,35.36000061035156,64205.0,-0.002264416272528047,14.636287973366626,-0.8461515889550749,76.2038968196502,67.00789812016609,-0.4270014547096821,-1.1371288568368243,-1.84277895783395,-3.9882053873695256,11.90181945898744,0.8600006103515625,0.6385944659209173,0.9405002593994141,-0.6165341781317721,2.4975346969306003,0.16198304063382096,1.7190174781650072,-1.1838448953517613,70.75462531444221,-7.9353031383418084,0.7785172187655915,2,-0.5949993133544922,-1.0949993133544922,-2.647500514984131,-4.409999847412109,1.9900016784667969,0,0.027517765126330085,-1.6857036980523372,35.33000183105469,2.000012715689937,35.29999923706055,12.250298030613704,35.29999923706055,0.027517765126330085
1911,2015-02-03,35.25,35.79999923706055,34.880001068115234,34.959999084472656,106310.0,0.0,-3.088908480553389,-2.6363573311138855,71.42849728495301,68.30890620994633,-0.23541908212446572,-1.0782089494712679,-1.7885725939677997,-3.956842266907941,11.603898952696323,0.9199981689453125,0.7191706742486161,0.8680002212524442,-0.7237890402935321,2.4597894827984206,0.07210559047945253,1.663894852025436,-1.004583343114625,57.692341550587315,-19.091507966459005,0.7958946307729883,2,-0.33500099182128906,-0.9750003814697266,-2.685000419616699,-4.409999847412109,2.3800010681152273,1,0.02127659574468077,14.636287973366626,35.25,-1.6857036980523372,35.33000183105469,2.000012715689937,35.29999923706055,0.02127659574468077
1912,2015-02-04,35.400001525878906,35.9900016784668,35.400001525878906,35.72999954223633,133071.0,0.004255362436281107,-2.5757799946825113,-1.13792060193102,91.83671880595506,71.78095758687965,-0.23800484124939913,-1.1410066188271273,-1.9018170320732466,-4.074290016176619,12.141131707336642,0.7400016784667969,0.8085887992893248,0.9255016326904268,-0.6776856029804321,2.528688868361286,0.12390801485499736,1.7270952505258563,-0.9369433077690061,60.402718928813734,-19.70486785227242,0.801593617835429,2,-0.18000030517578125,-1.0300006866455078,-2.7025022506713867,-4.560001373291016,2.479999542236321,2,0.062711788426985,-3.088908480553389,35.25,14.636287973366626,35.25,-1.6857036980523372,35.33000183105469,0.062711788426985
1913,2015-02-05,35.880001068115234,35.880001068115234,35.400001525878906,35.529998779296875,47052.0,0.013559308518261703,1.74283659033689,-1.060619371842741,91.63177846055598,75.39045200487763,-0.5763875829170999,-1.50273027102115,-2.332598837657315,-4.521967202124589,12.537572765935604,0.4799995422363281,0.9259851276861113,1.28150119781494,-0.3550459478439407,2.9180483434738207,0.46322762498549963,2.0997747706443803,-1.1726318963482285,92.61741701762696,12.369491453558666,0.8182735728294404,2,-0.6350002288818359,-1.510000228881836,-3.182501792907715,-5.005001068115234,2.539997100830078,3,0.03678928805822235,-2.5757799946825113,35.400001525878906,-3.088908480553389,35.25,14.636287973366626,35.25,0.03678928805822235
1914,2015-02-06,35.66999816894531,35.88999938964844,35.45000076293945,35.75,50175.0,-0.00585292343696564,1.4444326707074133,-0.22857516539329273,88.30629469374068,77.88116785048257,-0.30958329411944874,-1.186596326487276,-2.081251176597881,-4.2811736609025175,13.458215939768303,0.4399986267089844,0.9809690536712736,0.9654983520507798,-0.6596912830292752,2.590687987130835,0.15290353451074878,1.7780931695908109,-0.7574077961063423,78.52327858779555,-3.978108941630012,0.8125948175400289,2,-0.42499732971191406,-1.299997329711914,-2.972498893737793,-4.7949981689453125,3.2100028991699148,4,0.0541071041280865,1.74283659033689,35.880001068115234,-2.5757799946825113,35.400001525878906,-3.088908480553389,35.25,0.0541071041280865
1915,2015-02-09,35.20000076293945,35.7599983215332,35.0,35.650001525878906,35735.0,-0.01317626661430682,1.2686708230136363,5.624880793438871,73.33331548683456,78.29876155608028,0.16174703836605175,-0.6432544227194938,-1.5658137267432295,-3.778494894688322,13.413722003696044,0.7599983215332031,1.0035404864054058,0.4280008316040025,-1.1594578953259855,2.0154595585339905,-0.36572853186098797,1.221730195068993,0.7900009155273438,28.82878548353839,-53.32727511367228,0.7937293634649929,2,0.04500007629394531,-0.8299999237060547,-2.4525012969970703,-4.325000762939453,3.450000762939453,0,0.06250002031976476,1.4444326707074133,35.66999816894531,1.74283659033689,35.880001068115234,-2.5757799946825113,35.400001525878906,0.06250002031976476
1916,2015-02-10,35.52000045776367,35.599998474121094,34.84999847412109,35.20000076293945,70492.0,0.009090900224102638,2.1250278157485116,-0.7111092273131862,72.26275136577019,78.32898557207844,-0.1383082200751602,-0.8393179281162233,-1.8295929173011842,-4.062822313811935,13.602034039724959,0.7500000000000071,1.010687697252962,0.642000579833983,-0.8392879869217609,2.123289146589727,-0.09864370354389251,1.3826448632118584,0.45020118713378565,58.77193863039394,-21.125629533737758,0.7406442833778731,2,-0.27499961853027344,-1.1499996185302734,-2.405000686645508,-4.6100006103515625,2.7900009155273438,1,0.04842345716600871,1.2686708230136363,35.20000076293945,1.4444326707074133,35.66999816894531,1.74283659033689,35.880001068115234,0.04842345716600871
1917,2015-02-11,35.220001220703125,35.599998474121094,35.189998626708984,35.54999923706055,50601.0,-0.008445924357947887,-1.102546044973933,-1.0312447845886084,61.45454898550001,77.27024405457531,0.1666778959353934,-0.4663557733145609,-1.4637720519376813,-3.7317265414621943,13.514359822498426,0.4099998474121094,0.9587233892694229,0.2805013656616211,-1.146700852003967,1.7077035833272092,-0.4330997431711765,0.9941024744944187,0.7053922973632751,35.577155852254414,-40.22381599564505,0.7136011088327946,2,0.024999618530273438,-0.8500003814697266,-2.0700016021728516,-4.295001983642578,3.079998016357422,2,0.06842702339247642,2.1250278157485116,35.52000045776367,1.2686708230136363,35.20000076293945,1.4444326707074133,35.66999816894531,0.06842702339247642
1918,2015-02-12,35.400001525878906,35.650001525878906,35.2599983215332,35.2599983215332,32044.0,0.005110741026038701,-4.571346829786655,-0.42425468459199833,56.198395308879526,75.85068857909324,0.0026314124936135386,-0.5111050308538623,-1.5967461314360065,-3.8802259710382074,14.332707498100175,0.43000030517578125,0.8936344257622935,0.3580015182495089,-0.8689524191439872,1.584955455643005,-0.25547545044724274,0.9714784869462605,0.48237619042968305,52.88486226754241,-19.727877439928186,0.6134769686967482,2,-0.1550006866455078,-1.0300006866455078,-2.1450023651123047,-4.445002555847168,3.9599990844726562,3,0.07005648122425456,-1.102546044973933,35.220001220703125,2.1250278157485116,35.52000045776367,1.2686708230136363,35.20000076293945,0.07005648122425456
1919,2015-02-13,34.799999237060554,35.599998474121094,34.799999237060554,35.45000076293945,53147.0,-0.016949216467680772,-1.4615303355752283,-4.642761777608189,41.13477479817339,71.95411946559582,0.58060319146513,0.169244982478034,-0.9592663080533512,-3.241672991656575,15.05389692193484,0.7999992370605398,0.8015344402450992,-0.2875007629394446,-1.3963911323788594,0.8213896064999702,-0.8419459476591484,0.26694442178025923,1.041083309560534,0.0,-66.29198492954265,0.554445184719706,2,0.5950012207031179,-0.42999839782715554,-1.5450000762939524,-3.5349998474121165,5.3100013732910085,4,0.10402296009333267,-4.571346829786655,35.400001525878906,-1.102546044973933,35.220001220703125,2.1250278157485116,35.52000045776367,0.10402296009333267
1920,2015-02-16,34.810001373291016,35.139999389648445,34.529998779296875,35.139999389648445,43457.0,0.00028741771407303496,2.6969956188515374,0.5076880641337301,41.34282286653992,68.61126675243881,0.5605739457762056,0.25418416798908083,-0.9454090675365308,-3.2054897025127786,15.429668962787419,0.6100006103515696,0.7145005965418676,-0.32949867248535014,-1.2617173212374837,0.6027199762667834,-0.7956079968614205,0.1366106518907202,0.9686161747564412,25.000170298567447,-37.18266791812437,0.4661093243760682,2,0.4499988555908203,-0.4400005340576172,-1.555002212524414,-3.420001983642578,5.709999084472656,0,0.11692041178564949,-1.4615303355752283,34.799999237060554,-4.571346829786655,35.400001525878906,-1.102546044973933,35.220001220703125,0.11692041178564949
1921,2015-02-17,35.150001525878906,35.20000076293945,34.689998626708984,34.799999237060554,36585.0,0.009767312242876525,1.2666723180604416,-1.0606193718426966,47.634112676429204,63.69986607138037,0.22897662939036678,0.015805784550600777,-1.2474357315017386,-3.4915893040052097,15.785243563789056,0.5100021362304688,0.646371977477223,-0.05349864959716655,-0.7694017618328672,0.6624044626385341,-0.41145020571502045,0.30445290652068735,0.5287265206685063,55.35725233479336,-3.952155953551248,0.3579515561178509,2,0.05999755859375,-0.7800006866455078,-1.8950023651123047,-3.5900020599365234,5.55999755859375,1,0.09957325314547005,2.6969956188515374,34.810001373291016,-1.4615303355752283,34.799999237060554,-4.571346829786655,35.400001525878906,0.09957325314547005
1922,2015-02-18,35.0,35.650001525878906,34.700000762939446,35.150001525878906,104603.0,-0.004267468545299136,-1.5333353678385127,-0.42857298558054735,45.48195435936853,58.5721078379151,0.35343881630276286,0.23287828292609447,-1.069124947237988,-3.293281427405905,16.16257930138013,0.9500007629394602,0.5542525254246513,-0.2385002136230483,-0.8252047185193803,0.3482042912732837,-0.5318524660712143,0.05485203882511769,-0.470001220703125,41.96429179637741,-14.450236254596724,0.29335225244816665,2,0.20999908447265625,-0.6299991607666016,-1.7450008392333984,-3.440000534057617,5.740001678466797,2,0.09457146780831471,1.2666723180604416,35.150001525878906,2.6969956188515374,34.810001373291016,-1.4615303355752283,34.799999237060554,0.09457146780831471
1923,2015-02-19,35.25,35.400001525878906,35.0,35.0,50301.0,0.0071428571428571175,-2.20001220703125,-1.6666497126290627,48.870033362356565,54.190301023316884,0.005224597886638094,0.036742868834970466,-1.2834584753303915,-3.489039136087598,16.08338288702727,0.40000152587890625,0.5018684969578473,-0.021500205993653765,-0.5226263614111417,0.4796259494238342,-0.2720632837024013,0.22906287171509376,-0.6976011657714878,64.28566562898072,9.38811187438479,0.2505630777087456,2,-0.10500144958496094,-0.8799991607666016,-1.970001220703125,-3.565000534057617,5.470001220703132,3,0.08652480105136306,-1.5333353678385127,35.0,1.2666723180604416,35.150001525878906,2.6969956188515374,34.810001373291016,0.08652480105136306
1924,2015-02-20,35.5099983215332,36.0,35.25,35.25,60831.0,0.007375838908743271,-4.7692680135569345,1.0399932861328125,53.49459636558287,51.985998898733364,-0.3127449602685033,-0.20128433145785607,-1.5262780006206214,-3.692572935150096,15.539677032513982,0.75,0.3925987090321854,0.21799812316894673,-0.28711651220830703,0.7231127585462005,-0.03455919451968015,0.4705554408575736,-0.9356474334716864,66.66658016566672,13.205814915047029,0.25255731768862566,2,-0.24499893188476562,-0.9099979400634766,-2.3174991607666016,-3.7299985885620117,6.040000915527344,4,0.10842023291461889,-2.20001220703125,35.25,-1.5333353678385127,35.0,1.2666723180604416,35.150001525878906,0.10842023291461889
1925,2015-02-23,35.65999984741211,35.79999923706055,35.400001525878906,35.5,49635.0,0.004224205377896251,-1.222229286539297,0.6153880012324486,55.29714667042552,50.100931710361735,-0.43654051639798297,-0.3403843432082567,-1.6611943510545046,-3.7805129856963546,14.842308936391946,0.3999977111816406,0.2480253774529544,0.3499996185302763,-0.18129443440482618,0.8812936714653787,0.0843525920627286,0.615646644997824,-1.0286229948730536,74.04581708691386,20.247859237798274,0.2656470264675495,2,-0.3950004577636719,-0.9349994659423828,-2.467500686645508,-3.8050003051757812,5.270000457763672,0,0.124789702242873,-4.7692680135569345,35.5099983215332,-2.20001220703125,35.25,-1.5333353678385127,35.0,0.124789702242873
1926,2015-02-24,35.59000015258789,35.81999969482422,35.29999923706055,35.70000076293945,38174.0,-0.0019629751857471733,1.9714441416893733,-0.6875044703526214,52.50657506036576,49.10671238534681,-0.39735307052756497,-0.26092215466985635,-1.5501767742528472,-3.654455978251047,13.72965766712917,0.5200004577636719,0.11490025288782135,0.26549987792968466,-0.28027690729677346,0.8112766631561428,-0.007388514683540848,0.5383882705429102,-0.9038783741503948,68.4615316898827,14.85878268584024,0.2728883926132283,2,-0.3250007629394531,-0.7150001525878906,-2.3275012969970703,-3.4250011444091797,5.430000305175781,1,0.13852206473838136,-1.222229286539297,35.65999984741211,-4.7692680135569345,35.5099983215332,-2.20001220703125,35.25,0.13852206473838136
1927,2015-02-25,35.61999893188477,35.790000915527344,35.22999954223633,35.63999938964844,31648.0,0.000842899105598871,2.4999701980044584,0.1818213344429927,46.10775707488457,47.985530359347365,-0.40749801069269864,-0.2800778990056685,-1.530548676169893,-3.6284522742883567,13.131154791589294,0.5600013732910156,0.04855179392844633,0.2794986724853601,-0.28179543129953544,0.8407927762702556,-0.0011483794070912268,0.5601457243778114,-0.8813220245847759,61.99989318847727,12.781496328574413,0.2806470518924487,2,-0.35499954223633523,-0.7449989318847727,-2.3575000762939524,-3.319999694824226,6.75,2,0.1428972573054077,1.9714441416893733,35.59000015258789,-1.222229286539297,35.65999984741211,-4.7692680135569345,35.5099983215332,0.1428972573054077
1928,2015-02-26,35.47999954223633,35.90999984741211,35.009998321533196,35.61999893188477,159414.0,-0.00393035917592699,1.5000000000000198,6.999809269505035,47.094822628267714,48.647757896024515,-0.28491991108906944,-0.13270580688133293,-1.3328217621205098,-3.427426784870299,12.34159899787986,0.9000015258789134,-0.04154111651200765,0.13049926757812358,-0.4338246965997641,0.6948232317560112,-0.15166271451082025,0.4126612496670674,-0.6908697112283306,47.474790288337054,1.8821634742277311,0.28216198208894405,2,-0.21500015258789062,-0.4650001525878906,-2.217500686645508,-3.1800003051757812,6.619998931884766,3,0.14825259876254582,2.4999701980044584,35.61999893188477,1.9714441416893733,35.59000015258789,-1.222229286539297,35.65999984741211,0.14825259876254582
1929,2015-02-27,36.08000183105469,36.08000183105469,35.310001373291016,35.310001373291016,59078.0,0.016911000466730552,1.0,-5.500027247956124,62.941171850719904,51.047574449822285,-0.7646730374177224,-0.7100433272825342,-1.8595195239250017,-3.967403923580612,11.269055712237542,0.7700004577636719,-0.05995634753804069,0.6930015563964815,0.04123155608792217,1.344771556705041,0.36711655624220185,1.0188865565507612,-1.2424371932870102,100.0,50.12694374948258,0.3258850001542785,2,-0.6950016021728516,-0.8150005340576172,-2.722501754760742,-3.6850013732910156,5.779998779296875,4,0.12860308076965543,1.5000000000000198,35.47999954223633,2.4999701980044584,35.61999893188477,1.9714441416893733,35.59000015258789,0.12860308076965543
1930,2015-03-02,36.22000122070313,36.349998474121094,35.75,36.09000015258789,55492.0,0.003880248961848576,2.076950163838216,0.16883245562321644,60.86956006657948,52.51817971539454,-0.7639699988084132,-0.815455463426936,-1.9072796883997185,-4.046593356433043,11.43917003465948,0.5999984741210938,-0.06678114130185264,0.7845008850097699,0.03815596465916116,1.5308458053603786,0.4113284248344655,1.1576733451850743,-1.3078903513382372,90.29871353619608,39.83486446598764,0.37317246017530337,3,-0.6950016021728587,-0.7950019836425852,-2.5675010681152415,-3.530000686645515,5.279998779296868,0,0.14715620752963487,1.0,36.08000183105469,1.5000000000000198,35.47999954223633,2.4999701980044584,35.61999893188477,0.14715620752963487
1931,2015-03-03,36.0,36.70000076293945,35.7400016784668,36.150001525878906,128237.0,-0.006074025767215607,-1.865676740531554,-1.153848411044862,62.4203349636875,54.40022200476331,-0.45898375765621324,-0.5653721055413143,-1.6131022868510172,-3.763250709136429,11.213236145657728,0.9599990844726562,0.020558540203140296,0.5269996643066435,-0.254634320852837,1.308633649466124,0.1361826717269068,0.9178166568863801,-0.9728581222546069,58.57989634873072,5.9755027019304165,0.3908169925797395,3,-0.14999961853027344,-0.39999961853027344,-2.2975006103515625,-3.260000228881836,6.0,1,0.13694445292154955,2.076950163838216,36.22000122070313,1.0,36.08000183105469,1.5000000000000198,35.47999954223633,0.13694445292154955
1932,2015-03-04,37.61999893188477,37.95000076293945,35.84000015258789,36.08000183105469,286645.0,0.04499997033013248,-1.0891090417747025,-10.266542902192205,74.23574966621436,57.21863492741418,-1.8643036697639133,-2.1191781950301802,-3.1427621207770926,-5.309685269854128,11.247869030824534,2.1100006103515625,0.15762932449688805,2.035998725891119,0.7997160777651828,3.272281374017055,1.417857401828151,2.654140049954087,-2.4255711656199708,88.77545724428602,34.71088613119947,0.618141324062969,3,-1.1399993896484446,-1.3949985504150462,-3.7924995422363352,-4.754999160766609,4.180000305175774,2,0.09037750192484006,-1.865676740531554,36.0,2.076950163838216,36.22000122070313,1.0,36.08000183105469,0.09037750192484006
1933,2015-03-05,37.20000076293945,37.93000030517578,37.20000076293945,37.88999938964844,124282.0,-0.011164225966773023,-1.1159449134504282,-0.448051899797125,77.27273515433015,59.8606503483861,-1.272417175896436,-1.6814260965319363,-2.656397370695629,-4.813666696256952,11.284373520140296,0.7299995422363281,0.25118892030634044,1.5500005722045884,0.12122880937525338,2.9787723350339235,0.8356146907899245,2.2643864536192524,-1.6749042370736902,71.59090252290264,10.24603606342798,0.7143858814146663,3,-0.720001220703125,-0.9750003814697266,-3.0000009536743164,-4.180001258850098,4.349998474121094,3,0.13897844255142955,-1.0891090417747025,37.61999893188477,-1.865676740531554,36.0,2.076950163838216,36.22000122070313,0.13897844255142955
1934,2015-03-06,37.599998474121094,37.7599983215332,37.38000106811523,37.54999923706055,99616.0,0.010752626424140876,1.0540451372779862,-0.07246280662763505,79.1231606418568,62.507985234100694,-1.5028071906935807,-2.0336876272736646,-2.9872359001733884,-5.128638403019764,11.30935408237074,0.55999755859375,0.38811052578682137,1.8534982681274386,0.17939553023090582,3.5276010060239713,1.0164468991791722,2.690549637075705,-1.78391343980649,84.16278580034454,17.46788718244902,0.837051368948268,3,-1.1199989318847656,-1.3749980926513672,-3.317498207092285,-4.57499885559082,4.020000457763679,4,0.11968085592070454,-1.1159449134504282,37.20000076293945,-1.0891090417747025,37.61999893188477,-1.865676740531554,36.0,0.11968085592070454
1935,2015-03-09,37.400001525878906,37.79999923706055,37.04999923706055,37.79999923706055,81722.0,-0.005319067988256432,2.750021457794902,-8.000076295109483,74.19358014320288,64.91765246552703,-1.151083387694797,-1.7501526137134888,-2.72187925754821,-4.8349736273088695,11.958887162382553,0.75,0.5021867655286627,1.5435012817382798,-0.2632608525294202,3.35026341600598,0.6401202146044298,2.44688234887213,-1.32784660412932,75.11314638432141,6.695605309200218,0.9033810671338517,3,-0.9200019836425781,-1.1750011444091797,-2.9950008392333984,-4.370000839233398,3.549999237060547,0,0.1192513075537327,1.0540451372779862,37.599998474121094,-1.1159449134504282,37.20000076293945,-1.0891090417747025,37.61999893188477,0.1192513075537327
1936,2015-03-10,37.2400016784668,37.36000061035156,36.81999969482422,37.150001525878906,63705.0,-0.004278070611879459,2.272752494017825,-0.22500166893960347,74.03439290956265,68.02061200271349,-0.8184900326109172,-1.5333007551541442,-2.4854256813755526,-4.587033592736468,12.747660609397277,0.5800018310546875,0.5836860799468724,1.2975013732910128,-0.6031231002218789,3.1981258468039044,0.34718913653456696,2.2478136100474586,-0.942505255774428,66.35076402398016,-5.1893324076475835,0.9503122367564447,3,-0.7600021362304688,-1.0000019073486328,-2.835000991821289,-4.135001182556152,3.55999755859375,1,0.11439307544382982,2.750021457794902,37.400001525878906,1.0540451372779862,37.599998474121094,-1.1159449134504282,37.20000076293945,0.11439307544382982
1937,2015-03-11,37.63000106811523,37.75,37.02000045776367,37.29999923706055,98861.0,0.010472593234976735,1.5614032739489498,3.6666807951510254,74.79172113878424,71.09804517054866,-0.9983765360737635,-1.8271716195428809,-2.801567458468277,-4.889444943405934,13.743783042820908,0.7299995422363281,0.6647302034320717,1.5670007705688391,-0.44318500423866425,3.5771865453763425,0.561907883165091,2.5720936579725873,-1.1342041245932108,72.97305656746104,0.4940359489938544,1.0050928874037508,3,-0.9999999999999929,-1.3900012969970632,-3.035001754760735,-4.300001144409173,3.020000457763679,2,0.11613071506361372,2.272752494017825,37.2400016784668,2.750021457794902,37.400001525878906,1.0540451372779862,37.599998474121094,0.11613071506361372
1938,2015-03-12,37.88000106811523,37.97999954223633,37.65999984741211,37.86000061035156,98791.0,0.006643635208712029,1.9091224358863206,0.06060711148099887,74.73910301130528,72.4089264106137,-0.9746269275468293,-1.9835474777042705,-2.9678016525374815,-5.038815964689867,14.799167101839233,0.34999847412110086,0.783260214169843,1.6930007934570241,-0.4467693406030193,3.8327709275170676,0.6231157264270024,2.762885860487046,-1.2096996662631199,91.37944075215255,17.414800431860826,1.0698850670300235,3,-1.0200004577636648,-1.6250019073486257,-3.0850000381469656,-4.155000686645501,3.25,3,0.10348463723368018,1.5614032739489498,37.63000106811523,2.272752494017825,37.2400016784668,2.750021457794902,37.400001525878906,0.10348463723368018
1939,2015-03-13,38.41999816894531,38.95000076293945,37.900001525878906,38.0,147049.0,0.014255466884994794,-2.3871209883835403,20.999427808514042,76.64096772744423,74.16130503959867,-1.2826759208161107,-2.35940597569126,-3.421833777145274,-5.4748208004481285,16.637414923297328,1.0699996948242259,0.9567772944119071,2.0519979476928683,-0.20308824184560592,4.307084137231342,0.9244548529236312,3.1795410424621053,-1.5663390274394118,75.1172615860178,1.1148518117219766,1.1275430947692358,3,-1.0749969482421875,-1.6799983978271484,-3.612497329711914,-4.694997787475586,2.8400001525878906,4,0.08146801710795493,1.9091224358863206,37.88000106811523,1.5614032739489498,37.63000106811523,2.272752494017825,37.2400016784668,0.08146801710795493
1940,2015-03-16,38.88000106811523,39.18000030517578,38.5,38.5,106532.0,0.011973006795761298,-2.578938914822065,0.9047683923705553,79.53326393359515,76.06274159181064,-1.4814698991000412,-2.6339023482752353,-3.810998258892326,-5.8164027992520175,18.187275732530328,0.7600021362304688,1.1684180999689389,2.3085008621215763,-0.08492250198398921,4.701924226227142,1.1117891800687971,3.5052125441743556,-1.6909272671799584,87.28817120874118,12.065009308419988,1.1967116820527814,3,-1.3700008392333913,-2.025001525878899,-4.072500228881829,-5.155000686645501,2.0399971008300852,0,0.07047319414856101,-2.3871209883835403,38.41999816894531,1.9091224358863206,37.88000106811523,1.5614032739489498,37.63000106811523,0.07047319414856101
1941,2015-03-17,38.650001525878906,38.93000030517578,38.11000061035156,38.7400016784668,67943.0,-0.0059156259238104525,2.489379661869861,-0.23684184108819395,76.25655424645075,76.28727543405913,-0.9342866865700898,-2.2432603203732526,-3.498477161665903,-5.476420454587938,19.65949334313122,0.8199996948242188,1.282927387505211,1.903501319885251,-0.5630013133339418,4.370003953104444,0.6702500032756546,3.1367526364948475,-1.1025609541803476,75.46301774364173,-1.3736112799210218,1.2332513166095975,3,-0.6500015258789062,-1.7950019836425781,-3.842500686645508,-4.92500114440918,2.4399986267089844,1,0.05950838670783831,-2.578938914822065,38.88000106811523,-2.3871209883835403,38.41999816894531,1.9091224358863206,37.88000106811523,0.05950838670783831
1942,2015-03-18,38.310001373291016,38.91999816894531,37.95000076293945,38.72999954223633,53506.0,-0.008796898814098064,1.425007391018244,4.666638409697792,73.70188332509045,75.89051411969916,-0.5432446069250432,-1.7313350613563614,-3.070145389591815,-5.030491458666852,21.405818191285586,0.9699974060058594,1.4055179155232267,1.398001098632811,-1.0187707746033823,3.8147729718690044,0.18961516201471795,2.606387035250904,-0.4687000495665572,42.76324540291473,-36.22649780813112,1.2083859366180953,3,-0.3100013732910156,-1.4550018310546875,-3.502500534057617,-4.585000991821289,2.8699989318847656,2,0.06499602648162539,2.489379661869861,38.650001525878906,-2.578938914822065,38.88000106811523,-2.3871209883835403,38.41999816894531,0.06499602648162539
1943,2015-03-19,38.29999923706055,38.63999938964844,38.150001525878906,38.63999938964844,36517.0,-0.0002610842044354911,1.882339081555947,0.80952770208901,70.631971314576,74.94704863889018,-0.4031992598827827,-1.561160312894856,-2.96527103855027,-4.934460186797224,23.246516604203155,0.48999786376953125,1.5566655667537717,1.2354990005493178,-1.1239347541725166,3.5949327552711523,0.05578212318840059,2.415215877910235,-0.34999847412109375,31.249850988245953,-43.21993537380163,1.179716877360918,3,-0.2999992370605469,-1.4449996948242188,-3.4924983978271484,-4.57499885559082,2.6399993896484304,3,0.06135776333239207,1.425007391018244,38.310001373291016,2.489379661869861,38.650001525878906,-2.578938914822065,38.88000106811523,0.06135776333239207
1944,2015-03-20,39.36000061035156,39.459999084472656,37.900001525878906,38.20000076293945,151748.0,0.027676276616353412,1.294119462014221,-3.4117627259365637,74.92064818414215,75.02783397677231,-1.3268188159977683,-2.4432047123238902,-3.920962443288687,-5.893890634462572,24.48356493095413,1.55999755859375,1.5345386513380248,2.1030002593994155,-0.3488358382096166,4.554836357008448,0.8770822105948994,3.3289183082039315,-0.18000030517578125,93.58983137055439,20.249757504494553,1.2259180488045172,3,-1.220001220703125,-2.365001678466797,-4.552499771118164,-5.635000228881836,2.0900001525878906,4,0.044969523127958544,1.882339081555947,38.29999923706055,1.425007391018244,38.310001373291016,2.489379661869861,38.650001525878906,0.044969523127958544
1945,2015-03-23,40.11000061035156,40.22999954223633,39.29999923706055,39.41999816894531,279584.0,0.019054877753298394,1.0,0.5948297691121291,80.0878777419207,75.70044340258988,-1.84611832099133,-2.9963528015885075,-4.5654581153553835,-6.542248616988864,25.986933790056803,0.9300003051757812,1.558656574410449,2.63050022125244,-0.011416974056430718,5.272417416561311,1.309541623598001,3.951458818906879,-2.2099990844726562,94.84982686498743,18.831270556843222,1.3209585976544371,3,-1.4850006103515625,-2.730001449584961,-5.227499961853027,-6.385000228881836,0.6100006103515696,0,0.028671096825783948,1.294119462014221,39.36000061035156,1.882339081555947,38.29999923706055,1.425007391018244,38.310001373291016,0.028671096825783948
1946,2015-03-24,40.52000045776367,40.68000030517578,40.09000015258789,40.2400016784668,136290.0,0.010221885843260115,-1.0344768619610112,0.4057938965059708,75.80074773561543,75.81255746890447,-1.9466301898547584,-3.181172372026211,-4.848507163982568,-6.842080945261316,27.87956361152425,0.5900001525878906,1.5488711163880353,2.7940000534057603,-0.01998326644707049,5.607983373258591,1.3870083934793414,4.200991713332179,-2.6199989318847656,94.24460727811625,19.02015505827829,1.406991659926417,3,-1.3500003814697266,-2.835000991821289,-5.704999923706055,-6.795000076293945,0.11999893188476562,1,0.009871611714283635,1.0,40.11000061035156,1.294119462014221,39.36000061035156,1.882339081555947,38.29999923706055,0.009871611714283635
1947,2015-03-25,40.709999084472656,40.83000183105469,40.29999923706055,40.29999923706055,70676.0,0.004689008503517389,-1.5853794694777585,1.464291553133515,82.56030800697837,76.68158024620148,-1.8481368100859044,-3.130807079799723,-4.92575011917058,-6.9305464132212435,30.05365207727374,0.5300025939941406,1.6039546226797796,2.7294986724853487,-0.20079629862510018,5.659793643595798,1.2643511869301207,4.194646158040577,-2.6987976074218736,95.90434354665257,19.384993159819174,1.4651474855552251,3,-1.3449974060058594,-2.944997787475586,-5.919999122619629,-6.98499870300293,-0.5699996948242188,2,0.009334342339992086,-1.0344768619610112,40.52000045776367,1.0,40.11000061035156,1.294119462014221,39.36000061035156,0.009334342339992086
1948,2015-03-26,40.7400016784668,40.7400016784668,39.47000122070313,40.13999938964844,133330.0,0.000736983411173453,3.233318710382907,1.4634207612649912,81.2749294623026,77.19646488340796,-1.5978114354643793,-2.894964858603686,-4.819691258387877,-6.855415533947436,32.27179544039252,1.2700004577636648,1.6887901274864277,2.4965011596679716,-0.43303796164053665,5.42604028097648,1.0317315990137175,3.9612707203222257,-2.559672180175781,96.9283227572056,20.492802654467425,1.4647695606542526,3,-1.375,-2.825000762939453,-5.9500017166137695,-7.01500129699707,-0.8600006103515696,3,0.010800162213580489,-1.5853794694777585,40.709999084472656,-1.0344768619610112,40.52000045776367,1.0,40.11000061035156,0.010800162213580489
1949,2015-03-27,40.72000122070313,41.09000015258789,40.209999084472656,40.29999923706055,212478.0,-0.0004909292326866765,-1.9333257039679057,0.7000006357804641,84.29748939530815,77.72582326804273,-1.3602949885275777,-2.645141658726942,-4.678464967370552,-6.747054113644289,34.39889606870703,0.8800010681152344,1.7523171497692047,2.2445007324218835,-0.6985122917970301,5.187513756640797,0.7729942203124267,3.7160072445313403,-2.380691382446294,79.32967918199333,2.6142427794324874,1.4715065121094582,3,-1.2250003814697337,-2.6700019836425852,-5.962501525878913,-6.9950008392334055,-1.0699996948242259,4,0.005402686626001296,3.233318710382907,40.7400016784668,-1.5853794694777585,40.709999084472656,-1.0344768619610112,40.52000045776367,0.005402686626001296
1950,2015-03-30,41.54999923706055,41.849998474121094,40.7400016784668,40.7400016784668,342490.0,0.02038305480048508,-1.7407410895938513,1.9285565072069863,89.11067048643969,79.15405840581927,-1.9799356744273524,-3.2204709381514434,-5.371224570836155,-7.482009691148306,36.36412381082687,1.1299972534179616,1.834732795518292,2.8079988479614286,-0.2385218096140136,5.854519505536871,1.2847385191737075,4.33125917674915,-2.9906341736572273,87.39497549294597,8.981475589364763,1.5232603287877224,3,-1.6749992370605469,-3.1200008392333984,-6.617499351501465,-7.819999694824219,-1.3499984741210938,0,-0.002406702189103771,-1.9333257039679057,40.72000122070313,3.233318710382907,40.7400016784668,-1.5853794694777585,40.709999084472656,-0.002406702189103771
1951,2015-03-31,40.93000030517578,42.18999862670898,40.5099983215332,41.65999984741211,247924.0,-0.014921755554011096,-1.140122993340079,-0.9012367191620827,78.74562954781247,79.71447465278838,-1.1203209362221074,-2.331740937978253,-4.621585851957235,-6.77040703959635,37.964167769394244,1.6800003051757741,1.8524377127791638,1.941499900817874,-0.9654663566362771,4.848466158272025,0.48801677209079486,3.394983029544953,-2.0415719007006814,53.676488119029905,-24.37490285237221,1.4534831287270762,3,-0.8850002288818359,-2.3300018310546946,-5.935000419616699,-7.200000762939453,-0.6300010681152344,1,-0.005130688563569241,-1.7407410895938513,41.54999923706055,-1.9333257039679057,40.72000122070313,3.233318710382907,40.7400016784668,-0.005130688563569241
1952,2015-04-01,41.02000045776367,41.97999954223633,40.63999938964844,41.099998474121094,170564.0,0.00219887984160394,-2.1904759742235504,0.10958639249601547,78.1361860149691,80.5482762861654,-0.8777905878375094,-2.270363977873373,-4.592089832252469,-6.766232451428152,38.180392423819896,1.3400001525878906,1.8143862658147327,1.8614999771118192,-1.1055416674407184,4.828541621664357,0.37797915483555045,3.345020799388088,-1.7353836266205036,56.98532041383899,-18.579587399861367,1.48352082227627,4,-0.9750003814697266,-2.4200019836425852,-5.950000762939453,-7.290000915527344,-0.40000152587889914,2,-0.00926379970440283,-1.140122993340079,40.93000030517578,-1.7407410895938513,41.54999923706055,-1.9333257039679057,40.72000122070313,-0.00926379970440283
1953,2015-04-02,42.36999893188477,42.63000106811523,41.31999969482422,41.650001525878906,167380.0,0.03291073766591324,1.1129025807622743,-9.00019073959286,80.90765870237094,81.21349967707971,-1.7765711555433583,-3.386824116242721,-5.813790308285142,-8.012291908560414,38.54497116448965,1.6100006103515554,1.8537917472868344,2.95299854278565,-0.19116576513012262,6.097162850701423,1.3809163888277638,4.525080696743537,-2.7367362852737074,89.25611887974154,13.07135611130829,1.5720821539578853,4,-1.404998779296882,-3.549999237060561,-7.299999237060554,-8.639999389648445,-0.5699996948242259,3,-0.05263156947021275,-2.1904759742235504,41.02000045776367,-1.140122993340079,40.93000030517578,-1.7407410895938513,41.54999923706055,-0.05263156947021275
1954,2015-04-07,42.099998474121094,42.77999877929688,41.75,42.349998474121094,552799.0,-0.006372444290068113,-1.1684254485295449,-0.3472234731884062,75.96771782072534,80.75570413028024,-1.203599671459564,-2.9116933357277475,-5.432425340199714,-7.643178370878253,38.95884893756977,1.029998779296882,1.9432151010510665,2.45799808502197,-0.781296394442144,5.697292564486084,0.8383508452899093,4.07764532475403,-2.0471924484994446,70.04404546042693,-4.540562831899024,1.6196472397320572,4,-0.9749984741210866,-3.0549983978271484,-6.959999084472656,-8.369998931884766,0.15000152587890625,1,-0.052731531745078386,1.1129025807622743,42.36999893188477,-2.1904759742235504,41.02000045776367,-1.140122993340079,40.93000030517578,-0.052731531745078386
1955,2015-04-08,41.86000061035156,42.2599983215332,41.599998474121094,42.2599983215332,107634.0,-0.005700662053872985,2.300018119915695,1.5999908447265625,75.84540706695809,80.7606662782072,-0.7702598818342778,-2.4458305435300076,-5.088003276112019,-7.2921621061266535,40.03971672236726,0.6599998474121094,2.088307715858697,1.9950002670288072,-1.2082964863794885,5.198297020437103,0.39335189032465934,3.596648643732955,-1.3708437441418795,59.47145447487407,-14.382322093643673,1.6016483767041485,4,-0.7350006103515554,-2.6000003814697266,-6.534999847412109,-8.09000015258789,-0.22999954223633523,2,-0.05279500841493412,-1.1684254485295449,42.099998474121094,1.1129025807622743,42.36999893188477,-2.1904759742235504,41.02000045776367,-0.05279500841493412
1956,2015-04-09,41.5,42.27000045776367,41.2599983215332,41.77999877929688,98513.0,-0.00860011001200367,-1.6578928876173267,0.7000009536797912,75.6019170232868,79.98751172446367,-0.28678587196321104,-1.8449071595424797,-4.625608703187979,-6.8299332992656545,41.450359401142286,1.0100021362304688,2.1071154844760045,1.421999740600583,-1.6082164938670118,4.452215975068178,-0.09310837663321792,2.937107857834384,-0.644308427696366,40.18695587071368,-36.04636459841914,1.5151081172337981,4,-0.3749999999999929,-2.239999771118164,-6.02500057220459,-7.595001220703125,0.2799987792968821,3,-0.0313252828207361,2.300018119915695,41.86000061035156,-1.1684254485295449,42.099998474121094,1.1129025807622743,42.36999893188477,-0.0313252828207361
1957,2015-04-10,42.0,42.15999984741211,41.599998474121094,41.599998474121094,85261.0,0.012048192771084265,-1.7999961853172863,-1.4285831062669938,77.52977820819287,79.57138380734038,-0.6532522078671406,-2.1088535442378316,-5.015293555235672,-7.221364720089213,42.46527461801435,0.6599998474121094,2.0311183473597083,1.7034997940063477,-1.2115081218573778,4.618507709870073,0.24599583607448494,3.1610037519382104,-0.8364192745774446,48.684306289981926,-31.86604675415162,1.457503957931861,4,-0.5050010681152344,-2.690000534057617,-6.274999618530273,-7.920000076293945,-0.020000457763671875,4,-0.040476208641415545,-1.6578928876173267,41.5,2.300018119915695,41.86000061035156,-1.1684254485295449,42.099998474121094,-0.040476208641415545
1958,2015-04-13,41.79999923706055,42.02999877929688,41.68000030517578,41.79999923706055,106214.0,-0.004761922927129847,-1.9166799122612412,0.0,70.81911229472394,78.07378635171992,-0.3208155468045888,-1.6865910435107168,-4.705027211304795,-6.912856162994132,43.275899763053474,0.34999847412110086,1.9999271797861624,1.3074991226196317,-1.4460539860661967,4.06105223130546,-0.06927743172328604,2.6842756769625495,-0.5400009155273438,35.526365322404395,-41.58282219294289,1.3767765543429145,4,-0.1550006866455078,-2.0,-5.4474992752075195,-7.094999313354492,0.3300018310546804,0,-0.028229672887878143,-1.7999961853172863,42.0,-1.6578928876173267,41.5,2.300018119915695,41.86000061035156,-0.028229672887878143
1959,2015-04-14,41.54999923706055,41.93999862670898,41.310001373291016,41.599998474121094,170894.0,-0.005980861353182654,-1.3773707129232826,-100.0,63.4328310408365,75.22069307998622,0.06627010898687757,-1.2543892769086398,-4.346360435998584,-6.565238829805594,42.96790837901151,0.6299972534179616,1.9140336906711681,0.9009990692138672,-1.7086169411405692,3.5106150795683035,-0.40380893596334744,2.205807074391082,1.2299995422363352,28.712901203326712,-44.2457143629793,1.3048080051772177,4,0.09499931335449219,-1.75,-5.1974992752075195,-6.32499885559082,0.7000007629394531,1,0.00601684728256302,-1.9166799122612412,41.79999923706055,-1.7999961853172863,42.0,-1.6578928876173267,41.5,0.00601684728256302
1960,2015-04-15,41.61999893188477,41.900001525878906,41.45000076293945,41.54999923706055,65248.0,0.0016847098943335581,-2.333380428946848,-1.4000152590220387,60.95616742732698,73.24408617771006,0.00809540376167206,-1.1684997684294203,-4.302060386724385,-6.556661047057688,42.459107042208935,0.4500007629394531,1.8526681470793278,0.8339988708496193,-1.670147419116006,3.3381451608152446,-0.41807427413319687,2.0860720158324355,1.130599899291994,35.64354939833735,-33.1923103160884,1.252073144982814,4,0.09000015258788352,-1.8199996948242259,-5.267498970031745,-6.354997634887702,0.729999542236321,2,0.015136979439770881,-1.3773707129232826,41.54999923706055,-1.9166799122612412,41.79999923706055,-1.7999961853172863,42.0,0.015136979439770881
1961,2015-04-16,40.95000076293945,41.63000106811523,40.70000076293945,41.61000061035156,100945.0,-0.016097986211913162,1.6571408330200172,-9.428610354222476,52.18183495388721,70.3602693931454,0.76128638966361,-0.33450688730103906,-3.5231912978217537,-5.809746627314091,42.26362893321073,0.9300003051757741,1.7674637008155258,0.04900074005126953,-2.2445124332206987,2.3425139133232378,-1.0977558465847181,1.1957573266872572,1.7717861190796,17.123298408799936,-46.29382871205378,1.1467565866359841,4,0.7899990081787109,-1.1500015258789062,-4.597500801086426,-5.600000381469727,0.8600006103515625,3,0.016605623748637166,-2.333380428946848,41.61999893188477,-1.3773707129232826,41.54999923706055,-1.9166799122612412,41.79999923706055,0.016605623748637166
1962,2015-04-17,40.79999923706055,41.209999084472656,40.15999984741211,40.900001525878906,71928.0,-0.0036630408567577266,1.916675055498747,0.15151865445192614,50.53378657225396,66.98539471202129,0.9798394815369065,0.01223082713725887,-3.268652937652078,-5.592979553972491,42.090461406244664,1.0499992370605469,1.550538697314245,-0.2255006790161147,-2.170690990328481,1.7196896322962516,-1.1980958346723014,0.747094476640072,1.8409162001953234,34.22458583991713,-23.922792916406237,0.9725951556561835,4,0.6700000762939453,-0.8999996185302734,-4.439999580383301,-5.44999885559082,0.9599990844726562,4,0.024019597072594046,1.6571408330200172,40.95000076293945,-2.333380428946848,41.61999893188477,-1.3773707129232826,41.54999923706055,0.024019597072594046
1963,2015-04-20,40.650001525878906,41.18999862670898,40.15999984741211,40.5,82327.0,-0.003676414558493213,-1.481919294052745,-1.4999809269502193,49.39130619388235,64.03246008681651,0.9612872663111887,0.36608092979930973,-3.029180242990904,-5.373376971346978,41.90793569094479,1.029998779296868,1.4326175808835302,-0.49299850463867045,-1.9733544327616954,0.9873574234843545,-1.2331764687001794,0.24717945942283848,1.8420589759863404,27.528203062046845,-26.785594602469924,0.7401779640615123,4,0.5649986267089844,-0.43000221252441406,-4.215001106262207,-5.30000114440918,1.0499992370605469,0,0.032718277157030684,1.916675055498747,40.79999923706055,1.6571408330200172,40.95000076293945,-2.333380428946848,41.61999893188477,0.032718277157030684
1964,2015-04-21,41.13000106811523,41.29999923706055,40.65999984741211,40.86999893188477,51380.0,0.011808106376840932,1.1333367241839707,1.7333299425257178,46.111123669799376,60.72865082046555,0.3679138021937973,0.026861611697164278,-3.4055123279033808,-5.783467206831993,41.00535316846295,0.6499977111816406,1.3276988384325676,-0.10149898529053303,-1.3218390509969424,1.1188410804158764,-0.7116690181437377,0.5086710475626717,1.2221357944828313,55.74714281642733,5.3858223534273435,0.6101700328532049,4,0.08499908447266336,-0.7900009155273366,-4.572501182556145,-5.765001296997063,0.4199981689453196,1,0.024313152784603664,-1.481919294052745,40.650001525878906,1.916675055498747,40.79999923706055,1.6571408330200172,40.95000076293945,0.024313152784603664
1965,2015-04-22,41.2599983215332,41.650001525878906,41.0099983215332,41.27999877929688,39543.0,0.003160643083930159,-1.461548619007446,-0.07692420552249404,53.360473924443994,58.257379365038574,0.16076153175535524,-0.013242199266791488,-3.4130424068651593,-5.83777835525791,39.63131562494897,0.6400032043457031,1.0658061343395744,-0.029001617431639204,-1.1293143313145393,1.0713110964512609,-0.5791579743730892,0.5211547395098108,0.9606103201536982,73.82531778440584,22.89674744059141,0.5501563569414505,4,-0.09999847412109375,-0.9199981689453125,-4.217497825622559,-5.409997940063477,-0.049999237060546875,2,0.023994224884641424,1.1333367241839707,41.13000106811523,-1.481919294052745,40.650001525878906,1.916675055498747,40.79999923706055,0.023994224884641424
1966,2015-04-23,40.91999816894531,41.47000122070313,40.900001525878906,41.290000915527344,47683.0,-0.008240430596684,-1.7805132213104424,18.49971390424672,49.03098411205765,55.09084668769022,0.4579998746502483,0.37762215546759137,-2.962317028372837,-5.420267065362566,37.83203367742361,0.5699996948242259,0.8456445093708425,-0.38900165557861044,-1.4440716727434477,0.6660683615862268,-0.9165366641610291,0.1385333530038082,1.176973945085102,51.00654130237202,0.8092398317993386,0.5275350085824189,4,0.1750011444091797,-0.5799980163574219,-3.7374982833862305,-4.954998016357422,1.2900009155273438,3,0.034946245580749435,-1.461548619007446,41.2599983215332,1.1333367241839707,41.13000106811523,-1.481919294052745,40.650001525878906,0.034946245580749435
1967,2015-04-24,41.09000015258789,41.5,41.0,41.0,36137.0,0.004154496364850546,-10.111092273131861,-0.2432418500113409,33.91959606338155,50.99090043976329,0.1624197349650629,0.2503859995791373,-3.007664082176575,-5.505074622108765,35.856474824445826,0.5800018310546875,0.6348283677665876,-0.23799972534179403,-1.2608450292247966,0.7848455785412085,-0.7494223772832953,0.27342292659970724,0.8907536254454271,62.416057553220085,16.450595288833206,0.5114226519415,4,-0.04000091552734375,-0.75,-3.6625003814697266,-5.125,1.0900001525878906,4,0.01752254120295449,-1.7805132213104424,40.91999816894531,-1.461548619007446,41.2599983215332,1.1333367241839707,41.13000106811523,0.01752254120295449
1968,2015-04-27,41.18000030517578,41.599998474121094,40.900001525878906,41.349998474121094,103981.0,0.0021903176503692556,1.0895488396456308,-1.8888653414148264,37.894746352442354,48.15333547438616,-0.027687707487324076,0.2055797684143741,-2.975196216308362,-5.51950940134617,35.28744503529063,0.6999969482421875,0.44367630080246556,-0.16999950408935405,-1.1579257213265777,0.8179267131478696,-0.6639626127079623,0.3239636045292542,0.6915082370202654,52.52520971166332,9.208731901007255,0.49396310861861087,4,-0.14999961853027344,-0.8400001525878906,-3.752500534057617,-5.215000152587891,1.220001220703125,0,0.0140844587678286,-10.111092273131861,41.09000015258789,-1.7805132213104424,40.91999816894531,-1.461548619007446,41.2599983215332,0.0140844587678286
1969,2015-04-28,40.93999862670898,41.43999862670898,40.540000915527344,41.2400016784668,56758.0,-0.005828112595633983,1.5714332425068438,1.764742841755719,37.894708311122734,45.59095112814124,0.13039855112236154,0.48792429908680646,-2.5936475081700365,-5.206327189091013,34.20016792456592,0.8999977111816335,0.1646936218418702,-0.42100105285645384,-1.383976081884171,0.5419739761712634,-0.9024885673703125,0.06048646165740479,0.8288193938000319,36.035810021306666,-5.020829721485207,0.48148751451385796,4,-0.03499794006346946,-0.5999984741210866,-3.512498855590813,-4.974998474121087,1.8100013732910227,1,0.018563804634196046,1.0895488396456308,41.18000030517578,-10.111092273131861,41.09000015258789,-1.7805132213104424,40.91999816894531,0.018563804634196046
1970,2015-04-29,41.45000076293945,42.0,41.099998474121094,41.099998474121094,91743.0,0.012457307116218397,-4.142832230711382,-1.166662428157238,49.367098387300835,45.27820262074276,-0.4539963225368169,-0.03157232080798167,-2.953580400303437,-5.646625439865375,32.79070663717818,1.0600013732910227,-0.023146998056212453,0.09400100708008097,-0.8658755947905661,1.053877608950728,-0.38593729385524256,0.5739393080154045,-1.2900009155273438,62.328795756799835,20.287960395865667,0.4799383009353224,4,-0.37000083923339844,-0.4100017547607422,-3.8825016021728516,-5.345001220703125,0.18999862670898438,2,0.002412508378299094,1.5714332425068438,40.93999862670898,1.0895488396456308,41.18000030517578,-10.111092273131861,41.09000015258789,0.002412508378299094
1971,2015-04-30,40.72000122070313,41.66999816894531,40.31999969482422,41.66999816894531,108165.0,-0.017611568849210113,1.8421111807128288,-2.714259245130823,34.689010934856455,43.51767199436525,0.2681451081158386,0.7187380295143058,-2.0898610678002996,-4.845669143851758,30.675884984125755,1.3499984741210938,-0.15825444332433136,-0.6254985809326072,-1.6092923446595577,0.35829518279434325,-1.1173954627960825,-0.133601699069132,-0.5232013702392635,23.8096103105803,-16.672471730009615,0.49189688186347663,4,0.3599987030029226,0.404998779296875,-2.7175016403198313,-4.230001449584968,1.1199989318847585,3,0.012033345999026945,-4.142832230711382,41.45000076293945,1.5714332425068438,40.93999862670898,1.0895488396456308,41.18000030517578,0.012033345999026945
1972,2015-05-04,40.63999938964844,41.0099983215332,39.56999969482422,40.0,73122.0,-0.001964681450304595,1.0869586850878212,-0.6736857321833039,35.7142924255736,41.998003797886504,0.3610303773680812,0.810358979460176,-1.8694763249871826,-4.69876647534015,28.727231449042723,1.4399986267089844,-0.2893433857927832,-0.6865003585815401,-1.7106147922797632,0.33761407511668295,-1.1985575754306552,-0.17444314173242503,1.3600006103515625,44.032903722076576,2.803171204637131,0.5120572168491121,5,0.14500045776367188,0.4850006103515696,-2.2124996185302734,-3.924999237060547,1.3300018310546946,0,0.03863188283472563,1.8421111807128288,40.72000122070313,-4.142832230711382,41.45000076293945,1.5714332425068438,40.93999862670898,0.03863188283472563
1973,2015-05-05,40.13999938964844,41.04999923706055,40.0,40.5,39991.0,-0.012303149791073942,-2.2812507450587702,-0.5625014901175405,33.64269839738522,40.61262321206271,0.8728702960296246,1.1960490711716716,-1.2400685456549354,-4.132177882184031,26.261662220005437,1.0499992370605469,-0.3360956954283125,-1.075000381469728,-2.10630991486331,-0.04369084807614598,-1.590655148166519,-0.559345614772937,1.8114006042480497,23.45677461892278,-18.556666039009947,0.5156547666967904,5,0.6450004577636719,0.9850006103515696,-1.574997901916504,-3.3499984741210938,2.1100006103515625,1,0.05082214615213543,1.0869586850878212,40.63999938964844,1.8421111807128288,40.72000122070313,-4.142832230711382,41.45000076293945,0.05082214615213543
1974,2015-05-06,39.88000106811523,40.27999877929688,39.5,40.13000106811523,47595.0,-0.006477287630459183,1.8363828045886514,0.6944432670707413,30.666690402560732,38.09109170963123,1.0470140589817802,1.3504409942966547,-0.859397345299378,-3.8174441961019667,23.776799216269417,0.7799987792968821,-0.37009346002499655,-1.223998832702641,-2.3294567124491152,-0.11854095295616673,-1.7767277725758746,-0.6712698928294074,2.0237709197998157,15.200042724609093,-26.478227892130555,0.5527289398732371,5,0.8699989318847727,1.2599983215332102,-1.239999771118157,-3.0900001525878835,3.149997711181655,2,0.06318957849222495,-2.2812507450587702,40.13999938964844,1.0869586850878212,40.63999938964844,1.8421111807128288,40.72000122070313,0.06318957849222495
1975,2015-05-07,39.650001525878906,39.97999954223633,37.0,39.97999954223633,98750.0,-0.005767290272722936,17.0607118499081,1.3199920654296875,33.99016259436915,36.41988931877696,1.145030779876329,1.4823865085074743,-0.5137452630211001,-3.5355667266818998,22.124884200282956,2.979999542236328,-0.3929014970654592,-1.3434984207153349,-2.566354933564682,-0.12064190786598772,-1.9549266771400085,-0.7320701642906613,2.157619582519537,56.74523693608623,11.466833900928897,0.6114282564246749,5,-0.15000152587890625,0.23999786376953125,-0.8775014877319336,-2.730001449584961,3.3699989318847656,3,0.07818406947847856,1.8363828045886514,39.88000106811523,-2.2812507450587702,40.13999938964844,1.0869586850878212,40.63999938964844,0.07818406947847856
1976,2015-05-08,40.20000076293945,41.20000076293945,39.5,39.59000015258789,330308.0,0.013871354751438636,-3.303794412199291,-1.8484978094258269,43.27355832639106,37.45921845911135,0.5388223332930906,0.8748552459406369,-0.9370597713723612,-4.016870085783857,20.477043329367593,1.7000007629394531,-0.4201445622522755,-0.728499221801755,-1.9759508972188016,0.5189524536152916,-1.3522250595102818,-0.10477338409322812,1.3191630789550857,76.19048051552899,28.29465749724791,0.6237258377085246,5,-0.7000007629394531,-0.3100013732910156,-1.047501564025879,-2.6750011444091797,1.8999977111816406,4,0.03582086068109036,17.0607118499081,39.650001525878906,1.8363828045886514,39.88000106811523,-2.2812507450587702,40.13999938964844,0.03582086068109036
1977,2015-05-11,40.29999923706055,40.4900016784668,39.599998474121094,40.0,89518.0,0.002487524184658252,1.617640624035813,0.4918015358831328,46.03171994412032,38.363326635964455,0.3519933127847281,0.6756054893680528,-0.9075666593855019,-4.043221344679793,18.740151090194402,0.8900032043457031,-0.5074187696921797,-0.5435007095336886,-1.71276005848879,0.625758639421413,-1.1281303840112358,0.04112896494385865,0.9480147743203204,78.57139613353255,26.938456949181337,0.5846296744775494,5,-0.7999992370605469,-0.4099998474121094,-0.9774999618530273,-2.4799995422363352,1.8199996948242259,0,0.03821342294495955,-3.303794412199291,40.20000076293945,17.0607118499081,39.650001525878906,1.8363828045886514,39.88000106811523,0.03821342294495955
1978,2015-05-12,40.61999893188477,40.900001525878906,39.5,40.0,104813.0,0.007940439227848595,1.3728756574672438,2.0666683620920088,43.99997486787705,39.04168958671493,-0.06235348657746442,0.27686548855074733,-1.0871732184206238,-4.282654223125363,16.747883341375807,1.4000015258789062,-0.5404279020334428,-0.16450099945067365,-1.2463597356535416,0.9173577367521943,-0.7054303675521112,0.3764283686507639,0.5800018310546804,86.19043510247472,33.62888252255961,0.5409293681014355,5,-1.1199989318847727,-0.7299995422363352,-1.2974996566772532,-2.6499996185302805,1.0800018310546804,1,0.03323491689603841,1.617640624035813,40.29999923706055,-3.303794412199291,40.20000076293945,17.0607118499081,39.650001525878906,0.03323491689603841
1979,2015-05-13,41.79999923706055,42.25,41.0,41.400001525878906,152249.0,0.0290497374742551,-1.0833320087865137,0.6451587101378757,55.09434532635075,39.67805035772047,-1.2376900476957076,-0.9311876028880803,-2.1295169052811858,-5.3707357005838645,14.883921521341856,1.6300010681152273,-0.4852748236780542,1.0029993057250977,-0.12105460729923578,2.127053218749431,0.4409723492129274,1.565026262237268,-4.799999237060547,91.42855689639137,39.84006205670531,0.562026956512168,5,-2.174999237060547,-1.9099998474121094,-1.9074993133544922,-3.6099987030029297,-0.3800010681152344,2,0.010765568687869154,1.3728756574672438,40.61999893188477,1.617640624035813,40.29999923706055,-3.303794412199291,40.20000076293945,0.010765568687869154
1980,2015-05-14,42.25,42.36999893188477,41.5,41.7599983215332,56541.0,0.010765568687869154,1.3835602121599815,1.2250112057373375,62.29206035820051,42.74505584920315,-1.7458743336296934,-1.4035299842333444,-2.4383071097330458,-5.717443856464428,12.898557716464909,0.8699989318847727,-0.4464173724432712,1.4215000152587862,0.17202446427346274,2.6709755662441097,0.7967622397661245,2.046237790751448,-5.145000000000003,95.81885099148913,42.33267344084563,0.6247377754926632,5,-2.565000534057617,-2.565000534057617,-2.1649999618530273,-3.845001220703125,0.2200012207031321,3,0.01846150956915693,-1.0833320087865137,41.79999923706055,1.3728756574672438,40.61999893188477,1.617640624035813,40.29999923706055,0.01846150956915693
1981,2015-05-15,41.63000106811523,42.400001525878906,41.599998474121094,42.400001525878906,78970.0,-0.01467453093218396,1.0779287692406776,-1.5714241228172756,54.607515864191505,44.844302897938476,-1.0987638304839322,-0.7694238419342341,-1.6742982233074386,-5.005331148134367,12.116614625731561,0.8000030517578125,-0.40251639488215574,0.7675010681152301,-0.5319052741663697,2.06690741039683,0.11779789697443022,1.41720423925603,-4.314401110839839,73.44827404770712,20.220391283663787,0.6497031711408005,5,-1.9300003051757741,-1.9300003051757741,-1.4375009536743093,-3.015001296997063,0.9799995422363352,4,0.03338936713871621,1.3835602121599815,42.25,-1.0833320087865137,41.79999923706055,1.3728756574672438,40.61999893188477,0.03338936713871621
1982,2015-05-18,41.77999877929688,42.0099983215332,40.61000061035156,40.77999877929688,110780.0,0.003603115717826455,-1.0895545332391772,-1.2987005266260636,55.067556247470854,47.2248426590591,-1.1957976821968046,-0.8877536078084916,-1.7277992178876076,-5.063483442634826,12.356587714288926,1.3999977111816406,-0.4482660802700167,0.8684988021850657,-0.4933921209316665,2.230389725301798,0.1875533406266996,1.5494442637434318,-4.159334727905282,78.62060619453918,24.258564485555226,0.6809454615583673,5,-2.079998016357429,-2.079998016357429,-1.5874986648559641,-3.1399993896484446,0.8899993896484304,0,0.007659159985011321,1.0779287692406776,41.63000106811523,1.3835602121599815,42.25,-1.0833320087865137,41.79999923706055,0.007659159985011321
1983,2015-05-19,41.97999954223633,42.34000015258789,41.650001525878906,41.790000915527344,67984.0,0.004786997816729199,-1.9361805741556892,0.18999862670898438,58.84354933093555,50.355604762211854,-1.2374806868008434,-1.03612822870776,-1.8134498167957531,-5.179922032436735,12.498745146952286,0.6899986267089844,-0.35758016842989093,1.0019996643066378,-0.4339971730465706,2.437996501659846,0.28400124563003004,1.7199980829832455,-4.072575242375493,76.53621403211164,19.035795261439787,0.7179984186766054,5,-2.279998779296875,-2.279998779296875,-1.577500343322754,-3.3400001525878906,0.279998779296875,1,0.003334906888400324,-1.0895545332391772,41.77999877929688,1.0779287692406776,41.63000106811523,1.3835602121599815,42.25,0.003334906888400324
1984,2015-05-20,42.13000106811523,42.29999923706055,41.56999969482422,41.56999969482422,35389.0,0.0035731664486555736,-1.6071348287818203,2.947396952235592,56.15942679992308,52.81885634060674,-1.1563590278667277,-1.1672147145785132,-1.8578955897910205,-5.246237484445338,12.535084919960813,0.7299995422363281,-0.25759610101120245,1.1020011901855398,-0.4231504147440006,2.62715279511508,0.339425387720766,1.8645769926503135,-3.953022134693306,84.91618325881495,26.86877500248177,0.7625758024647707,5,-1.1800003051757741,-2.430000305175774,-1.4075021743774343,-3.4900016784667898,-0.1399993896484304,2,-0.010206510663993473,-1.9361805741556892,41.97999954223633,-1.0895545332391772,41.77999877929688,1.0779287692406776,41.63000106811523,-0.010206510663993473
1985,2015-05-21,42.25,42.29999923706055,41.79999923706055,41.79999923706055,60048.0,0.00284830118306334,-1.2222184546263721,0.8035708203622693,65.58044822340611,55.29739966249731,-0.9708591209526389,-1.2745913158985047,-1.862320553919787,-5.28244000279588,12.146945852560314,0.5,-0.09038609758705718,1.1725000381469712,-0.4457752679430058,2.7907753442369483,0.36336238510197916,1.9816376911919633,-3.8196397110306606,91.62003077329628,28.03382392918268,0.8091376530449902,5,-1.2999992370605469,-2.549999237060547,-1.527501106262207,-3.6100006103515625,-0.09999847412109375,3,-0.01964501375277372,-1.6071348287818203,42.13000106811523,-1.9361805741556892,41.97999954223633,-1.0895545332391772,41.77999877929688,-0.01964501375277372
1986,2015-05-22,42.349998474121094,42.650001525878906,42.0,42.29999923706055,42935.0,0.0023668277898483137,-1.000011737571379,0.11110922731318612,67.34281566860209,57.665299187439715,-0.8200444389202275,-1.3301629038679152,-1.8380421219713696,-5.291461676107893,11.788432842620999,0.6500015258789062,0.13668748772963113,1.2009984970092802,-0.5115909056662176,2.913587899684778,0.34470379567153486,2.0572931983470255,-3.681459710937183,85.29397465097406,18.43985297531208,0.8562947013377479,5,-1.2749977111816406,-2.5249977111816406,-1.5949993133544922,-3.7099990844726562,-1.229999542236321,4,0.0028335950627098594,-1.2222184546263721,42.25,-1.6071348287818203,42.13000106811523,-1.9361805741556892,41.97999954223633,0.0028335950627098594
1987,2015-05-25,41.810001373291016,42.58000183105469,41.79999923706055,42.36999893188477,22045.0,-0.012750817480195575,-1.6896556260029991,-11.200122072175315,66.80085934483779,60.19873079599091,-0.048420092201808984,-0.7730964681597072,-1.1900533775288693,-4.667015354280672,11.440356696394465,0.7800025939941406,0.3616515535173832,0.6250013351440415,-1.1124555767826791,2.3624582470707622,-0.24372712081931525,1.4937297911073983,-2.8229455890915034,22.222339959592535,-48.05079694213295,0.8687284559633595,5,-0.18000030517578125,-1.9850006103515625,-1.0400018692016602,-3.170001983642578,-0.8600006103515625,0,0.019134159549958785,-1.000011737571379,42.349998474121094,-1.2222184546263721,42.25,-1.6071348287818203,42.13000106811523,0.019134159549958785
1988,2015-05-26,41.7599983215332,42.15999984741211,41.72999954223633,42.0,60350.0,-0.0011959591034540473,-1.8666759915059192,0.4285762942779237,69.74789309859565,61.82690277068478,0.20148614041484336,-0.7140217676299869,-1.0384726485113305,-4.529282115615402,11.097715902322452,0.43000030517578125,0.5196295862133482,0.5459983825683565,-1.210365781650772,2.302362546787485,-0.3321836995412113,1.4241804646779244,-2.4799068779993405,17.592435609432176,-57.183118080377355,0.8781820821095645,5,-0.12999725341796875,-1.93499755859375,-1.0749988555908203,-3.104999542236328,-0.009998321533203125,1,0.02179118496139587,-1.6896556260029991,41.810001373291016,-1.000011737571379,42.349998474121094,-1.2222184546263721,42.25,0.02179118496139587
1989,2015-05-27,41.70000076293945,42.20000076293945,41.70000076293945,41.900001525878906,56594.0,-0.00143672320414856,-3.999980926586431,0.8333306842565366,72.3311827492293,62.94236081413244,0.27469422924495746,-0.6262769386145166,-0.8929086618004973,-4.383886629538708,11.34033530715636,0.5,0.668979827350789,0.4480007171630831,-1.3162711044085071,2.2122725387346733,-0.43413519362270847,1.3301366279488747,-2.1503165128179873,0.0,-73.87315257290818,0.8821359107857938,5,-0.06999969482421875,-1.875,-0.9825010299682617,-3.045001983642578,-0.3699989318847656,2,0.01342919780211238,-1.8666759915059192,41.7599983215332,-1.6896556260029991,41.810001373291016,-1.000011737571379,42.349998474121094,0.01342919780211238
1990,2015-05-28,41.54999923706055,42.20000076293945,41.54999923706055,41.88999938964844,72778.0,-0.003597158828165248,-2.8235366715659325,1.6999942779759294,66.1097869411552,64.22039093379507,0.3519720659314487,-0.49371255794444124,-0.672149081421729,-4.15950982270644,10.893645565936229,0.6500015258789062,0.8153054795379191,0.292999267578125,-1.4741995736527826,2.0601981088090326,-0.5906001530373288,1.1765986881935788,-1.7522896048784844,0.0,-70.54051119128539,0.8835994206154537,5,0.0800018310546875,-1.7249984741210938,-0.7724990844726562,-2.895000457763672,-0.4799995422363281,3,0.010589709975584949,-3.999980926586431,41.70000076293945,-1.8666759915059192,41.7599983215332,-1.6896556260029991,41.810001373291016,0.010589709975584949
1991,2015-05-29,41.209999084472656,42.18000030517578,41.209999084472656,41.7400016784668,68849.0,-0.008182915976677752,-2.660364049893117,1.5588304592220266,60.27088677573433,64.79853877026879,0.6997117586154431,-0.1213420588305496,-0.2564681209144126,-3.7399695170711453,11.740583360880693,0.970001220703125,0.806334323406773,-0.07150077819824219,-1.820849367804854,1.6778478114083697,-0.9461750730015481,0.8031735166050638,-1.1841061007948497,0.0,-66.65266634058231,0.8746742948033055,5,0.720001220703125,-1.3849983215332031,-0.45999908447265625,-2.5550003051757812,-0.6599998474121094,4,0.022810057323209953,-2.8235366715659325,41.54999923706055,-3.999980926586431,41.70000076293945,-1.8666759915059192,41.7599983215332,0.022810057323209953
1992,2015-06-01,42.209999084472656,42.38000106811523,41.0,41.150001525878906,69936.0,0.024265955404420003,-1.0294124246878016,-1.9999856049864326,65.55774119017127,65.54456008796164,-0.26024583351005504,-1.0516073060552031,-1.1566459532188134,-4.649815118283826,11.90480308919927,1.3800010681152273,0.7360051719794143,0.849999237060544,-0.9189368281739334,2.6189353022950215,-0.03446879555669824,1.7344672696777863,-1.9741774174187583,87.68102521291844,22.529004573709514,0.8844680326172396,6,-0.3849983215332031,-2.384998321533203,-1.4924993515014648,-3.5550003051757812,-1.9099998474121094,0,-0.025823268804306854,-2.660364049893117,41.209999084472656,-2.8235366715659325,41.54999923706055,-3.999980926586431,41.70000076293945,-0.025823268804306854
1993,2015-06-02,42.18000030517578,42.41999816894531,41.88000106811523,42.41999816894531,123377.0,-0.0007107031496693672,3.5000158947134774,-0.2264136005067081,54.79799901549866,65.39329033413671,-0.22226722418123757,-0.9074669147091754,-1.0247930297280163,-4.526526080612761,12.116088085787213,0.5399971008300852,0.7597710504156154,0.7180004119873047,-0.9889087528474789,2.4249095768220883,-0.13545417043008712,1.5714549944046965,-1.7510442494158838,83.09872019428117,20.39184206439422,0.8534545824173912,6,-0.3549995422363281,-2.354999542236328,-1.4850006103515625,-3.5250015258789062,-2.1100006103515625,1,-0.029160728623451426,-1.0294124246878016,42.209999084472656,-2.660364049893117,41.209999084472656,-2.8235366715659325,41.54999923706055,-0.029160728623451426
1994,2015-06-03,42.400001525878906,43.65999984741211,42.29999923706055,43.0,153215.0,0.005215770960441013,-2.399988555951859,2.5000158947134183,52.01074661790393,63.88554571130312,-0.44694188418404224,-0.9792001625621793,-1.1724559016586795,-4.6534056812098825,11.529512921998414,1.4799995422363281,0.7771084785688487,0.8120016098022447,-0.7707286379043623,2.3947318575088516,0.020636485948941186,1.6033667336555482,-1.7933618325094898,52.63163933039152,-5.643619415202409,0.7913651238533026,6,-0.07000160217285156,-2.0700016021728516,-1.715001106262207,-3.7450027465820312,-1.460002899169929,2,-0.015330224115255642,3.5000158947134774,42.18000030517578,-1.0294124246878016,42.209999084472656,-2.660364049893117,41.209999084472656,-0.015330224115255642
1995,2015-06-04,42.75,42.9900016784668,42.18000030517578,42.84000015258789,83888.0,0.008254680696355043,3.1538190674608995,0.1500006357844945,66.18497778983202,63.75689705810645,-0.8030007576463944,-1.1436839152862888,-1.4687359949359404,-4.912092054527633,8.885008656355689,0.8100013732910156,0.7627841539240237,1.007000160217288,-0.37047451876874504,2.384474839203321,0.3182628207242715,1.6957374997103045,-1.8380242912263114,65.78947745814946,9.043814821322968,0.6887373394930181,6,-0.4200000762939453,-2.4200000762939453,-2.127499580383301,-4.095001220703125,-1.2999992370605469,3,-0.03321633143731728,-2.399988555951859,42.400001525878906,3.5000158947134774,42.18000030517578,-1.0294124246878016,42.209999084472656,-0.03321633143731728
1996,2015-06-05,41.63999938964844,42.81999969482422,41.599998474121094,42.7599983215332,48569.0,-0.025964926557931256,-1.0333340750795523,12.444411477980758,48.416295841115115,61.71416777991505,0.21869303892916037,0.08403784419071059,-0.3300252938996664,-3.709121756092202,7.629631990435833,1.220001220703125,0.7318895758917563,-0.1750003814697294,-1.3482914318932657,0.9982906689538069,-0.7616459066815011,0.4116451437420423,-0.45322126701090326,24.060128810574454,-28.68259818639882,0.5866455252117688,6,0.6900005340576172,-1.3099994659423828,-0.5799999237060547,-2.9850006103515625,-0.25999832153321023,4,-0.013688753678654408,3.1538190674608995,42.75,-2.399988555951859,42.400001525878906,3.5000158947134774,42.18000030517578,-0.013688753678654408
1997,2015-06-08,41.84000015258789,42.0,41.56999969482422,41.97999954223633,47190.0,0.004803092360015082,3.7777730682829653,0.12499957425213129,48.4162958411152,59.34399030686167,0.02614447836557332,0.005613424394496747,-0.5045251606757972,-3.8234666098152132,6.317697432883643,0.43000030517578125,0.6397288178356177,-0.051999664306642046,-0.9839726402708706,0.8799733116575865,-0.5179861522887563,0.41398682367547224,-0.40589985747289603,12.918681246475055,-35.29356767773414,0.46598648798211467,6,0.48999977111816406,-1.510000228881836,-0.7375001907348633,-3.1850013732910156,-0.2200012207031179,0,-0.03083176173094626,-1.0333340750795523,41.63999938964844,3.1538190674608995,42.75,-2.399988555951859,42.400001525878906,-0.03083176173094626
1998,2015-06-09,41.97000122070313,42.20000076293945,41.5,41.72000122070313,74242.0,0.003107100087025305,-1.0289805395842129,-1.7857220708446866,48.18181896997935,56.660727664722785,-0.07927119000049032,-0.019039312685791288,-0.607956156879041,-3.8559671967903597,5.312976639988616,0.7000007629394531,0.5252966572824462,0.010501289367681466,-0.7036706479423955,0.7246732266777585,-0.3465846792873535,0.3675872580227164,1.6899986267089773,21.75931731042664,-20.909176764641735,0.3570859686550378,6,0.3599987030029226,-1.6400012969970774,-1.0150012969970774,-3.2350025177002024,-0.6700019836425852,1,-0.039790372529672435,3.7777730682829653,41.84000015258789,-1.0333340750795523,41.63999938964844,3.1538190674608995,42.75,-0.039790372529672435
1999,2015-06-10,42.25,42.310001373291016,41.70000076293945,42.09000015258789,42289.0,0.00667140269604638,3.357106851405294,0.6399993896484375,50.0,54.870751337927764,-0.3051363568253862,-0.27784168410078536,-0.8569386634810243,-4.044469746491956,5.529430190304118,0.6100006103515625,0.45608864382333536,0.2680000305175767,-0.4533323879653324,0.9893324490004858,-0.09266617872387428,0.6286662397590277,1.3667998504638703,50.33551376745734,13.286556398899023,0.3606662092414542,6,0.07999992370605469,-1.9200000762939453,-1.2950000762939453,-3.510000228881836,-0.25,2,-0.05159764035919012,-1.0289805395842129,41.97000122070313,3.7777730682829653,41.84000015258789,-1.0333340750795523,41.63999938964844,-0.05159764035919012
2000,2015-06-11,43.02999877929688,44.0,42.45000076293945,42.45000076293945,187353.0,0.01846150956915693,-4.344843235137429,3.6249910592948016,56.48855517554173,54.450492271239696,-0.9533772303219976,-1.0502559044997213,-1.6229754383301156,-4.72559171275762,6.387276297676044,1.75,0.3964318468256707,1.0089988708496165,0.15458866990602615,1.8634090717932068,0.5817937703778213,1.4362039713214116,-1.529998779296882,61.19995117187529,29.00391636903477,0.42720510047179383,6,-0.5299987792968821,-2.529998779296882,-2.0849990844726634,-4.139999389648445,-1.270000457763679,3,-0.04857076950681838,3.357106851405294,42.25,-1.0289805395842129,41.97000122070313,3.7777730682829653,41.84000015258789,-0.04857076950681838
2001,2015-06-12,43.02000045776367,43.25,42.65999984741211,43.040000915527344,102380.0,-0.00023235700248314117,1.6818272456932801,-0.034483665805067884,62.845003393542356,54.149076960503145,-0.7371487313700911,-0.9810836435425259,-1.5788559507850408,-4.617367591518757,7.264148758038129,0.5900001525878906,0.33220862171033616,0.9295005798339844,-0.01262432514304379,1.8716254848110125,0.45843812734546674,1.400563032322502,-1.4700004577636747,60.800018310546875,26.21289274846181,0.4710624524885149,6,-0.2700004577636719,-1.2700004577636719,-3.325000762939453,-4.125001907348633,-0.9799995422363281,4,-0.03649464616732434,-4.344843235137429,43.02999877929688,3.357106851405294,42.25,-1.0289805395842129,41.97000122070313,-0.03649464616732434
2002,2015-06-15,42.099998474121094,42.84000015258789,41.810001373291016,42.70000076293945,69504.0,-0.021385448020760034,1.3409034752716884,29.99942780850658,53.04659743239335,53.95447678460256,0.1850709255980263,-0.037817824971909886,-0.6376212178508354,-3.6103582459284667,7.07466779115221,1.2099990844726562,0.3026878926516474,-0.00650138854980753,-0.9372233663247727,0.9242205892251576,-0.4718623774372901,0.45885960033767503,-0.5009984741210971,23.99993896484375,-12.210752355582784,0.4653609888874841,6,0.6500015258789062,-0.34999847412109375,-2.404998779296875,-3.2049999237060547,0.060001373291015625,0,-0.0171020767720087,1.6818272456932801,43.02000045776367,-4.344843235137429,43.02999877929688,3.357106851405294,42.25,-0.0171020767720087
2003,2015-06-16,42.11999893188477,42.349998474121094,41.38000106811523,42.02999877929688,83687.0,0.00047507027288795634,2.5272681874615364,-0.14999968210977385,53.79059656622222,54.15223788997125,0.17395772017422217,-0.049320810032497775,-0.67923989025428,-3.5469822118830905,7.031192046378923,0.9699974060058665,0.33161310842989167,0.006499099731449576,-0.9223208705798172,0.9353190700427163,-0.4579108854241838,0.47090908488708294,1.8800010681152273,28.24420478817548,-12.028596144132585,0.46440998515563503,6,0.5700016021728445,-0.36999893188477273,-2.424999237060554,-3.2250003814697337,0.02000045776366477,1,-0.01187084550520967,1.3409034752716884,42.099998474121094,1.6818272456932801,43.02000045776367,-4.344843235137429,43.02999877929688,-0.01187084550520967
2004,2015-06-17,41.70000076293945,42.540000915527344,41.68000030517578,42.33000183105469,47422.0,-0.009971466752041636,-1.5671584005648012,-7.0,51.290891470832314,52.497339410082404,0.5411234932494295,0.3550127633518798,-0.27748181866763133,-3.0533465844277288,6.982895756690308,0.8600006103515625,0.2349496381112104,-0.3919990539550753,-1.3389409716162106,0.55494286370606,-0.865470012785643,0.08147190487549238,2.247599258422852,12.21373378935024,-31.783776753785755,0.47347095883056894,6,0.9899997711181641,0.6049995422363281,-2.0050010681152344,-2.805002212524414,0.4199981689453196,2,-0.009592362555408074,2.5272681874615364,42.11999893188477,1.3409034752716884,42.099998474121094,1.6818272456932801,43.02000045776367,-0.009592362555408074
2005,2015-06-18,41.41999816894531,41.68000030517578,40.650001525878906,41.63000106811523,109167.0,-0.006714690380605237,5.6451239771119175,0.33333737004316133,51.8260789954144,52.87620420500455,0.6846202697231121,0.6004298026854045,-0.011612015736382375,-2.7037805932517074,7.0254214024942,1.0499992370605469,0.20487464761479401,-0.6305015563964815,-1.620078524310209,0.35907541151724587,-1.1252900403533488,-0.13571307243961428,2.476249873352053,29.615272883061856,-19.123610954445333,0.49478848395686476,6,0.9050025939941406,0.8850021362304688,-1.6624984741210938,-2.5249996185302734,0.5500030517578196,3,0.014002941977180994,-1.5671584005648012,41.70000076293945,2.5272681874615364,42.11999893188477,1.3409034752716884,42.099998474121094,0.014002941977180994
2006,2015-06-19,42.47000122070313,42.5,41.52999877929688,41.68000030517578,409795.0,0.025350147227796382,1.2823599106012704,-3.7618571869722417,52.24139654678005,53.301215394522856,-0.2629137251103302,-0.4639067221823723,-1.0522324476219467,-3.6774083099577553,7.263476682262107,1.0800018310546875,0.19595609556802884,0.4135013580322351,-0.5851355239119229,1.412138239976393,-0.08581708293984747,0.9128197990043176,1.2963969609374928,83.10506100906677,37.66898019258448,0.49931844097207967,6,-0.14500045776367898,-0.16500091552735086,-2.7850017547607493,-3.425001144409187,-1.5900001525879048,4,-0.01671775085383842,5.6451239771119175,41.41999816894531,-1.5671584005648012,41.70000076293945,2.5272681874615364,42.11999893188477,-0.01671775085383842
2007,2015-06-22,42.61000061035156,43.0,42.11999893188477,42.11999893188477,56482.0,0.0032964300829871895,-2.591828790745184,0.6202545703883116,53.63790218889903,53.90744686329171,-0.3153662629024865,-0.5701300392014232,-1.1971479235118352,-3.73944289744729,7.47459415861183,0.8800010681152273,0.10026442004303249,0.5135007858276381,-0.5074029250659606,1.534404496721237,0.0030489303808423074,1.023952641274434,1.031741705058593,83.40427051577987,40.96703469117159,0.5104518554467983,6,-0.2849998474121094,-0.30500030517578125,-2.9099998474121094,-3.3500003814697266,-1.470001220703125,0,-0.013377134162390614,1.2823599106012704,42.47000122070313,5.6451239771119175,41.41999816894531,-1.5671584005648012,41.70000076293945,-0.013377134162390614
2008,2015-06-23,42.66999816894531,43.18000030517578,42.45000076293945,42.849998474121094,82581.0,0.001408062842861657,-1.3548557786965938,-0.36734630325961404,52.34779689622961,54.168313185095,-0.2968433577036933,-0.5886368699412685,-1.2550181417075805,-3.720335256935769,7.682098162749443,0.7299995422363281,0.16759528551100544,0.5279983520507798,-0.510717752345407,1.5667144564469666,0.00864029985268644,1.0473564042488732,0.85207451488359,79.84180307105895,37.09567775428006,0.5193580521980934,6,-0.3449974060058594,-0.3449974060058594,-2.9699974060058594,-3.4099979400634766,-1.2099990844726562,1,-0.011952152411958017,-2.591828790745184,42.61000061035156,1.2823599106012704,42.47000122070313,5.6451239771119175,41.41999816894531,-0.011952152411958017
2009,2015-06-24,42.2599983215332,43.0,42.0099983215332,43.0,94103.0,-0.009608621162550235,1.6756741431126827,4.111113465858518,45.78311908221428,52.9788202858364,0.12820614673767494,-0.1418026110129631,-0.8395518465203651,-3.23329030380485,7.7901392549150845,0.9900016784667969,0.21638779178990575,0.08999862670898295,-0.9285455935950537,1.1085428470130196,-0.4192734834430354,0.5992707368610013,1.1471915159777026,63.63626768633222,22.821612624840455,0.5092721101520192,6,-0.30999755859375,0.06500244140625,-2.55999755859375,-2.9499988555908203,-0.6999969482421875,2,-0.0028395394380227312,-1.3548557786965938,42.66999816894531,-2.591828790745184,42.61000061035156,1.2823599106012704,42.47000122070313,-0.0028395394380227312
2010,2015-06-25,41.9900016784668,42.47999954223633,41.20000076293945,42.06999969482422,160343.0,-0.006388941168718243,1.8444489655786274,0.10810518230603082,53.52115162470112,51.942836755965146,0.2628015167676381,0.17164858447301157,-0.5693700785880296,-2.885758994062833,7.790397601931392,1.279998779296875,0.25425433770493555,-0.20199813842773295,-1.1824515429126023,0.7784552660571364,-0.6922248406701641,0.2882285638146982,1.3069006265788303,39.8990453621555,-2.90957415881703,0.49022670224243353,6,-0.07500076293945312,0.33499908447265625,-1.6650009155273438,-2.19000244140625,-0.19000244140625,3,0.0030959096980613943,1.6756741431126827,42.2599983215332,-1.3548557786965938,42.66999816894531,-2.591828790745184,42.61000061035156,0.0030959096980613943
2011,2015-06-26,42.150001525878906,42.27000045776367,41.86000061035156,41.95000076293945,59428.0,0.003810427268788663,-1.1578878682929277,-2.500071527347289,53.14403239322513,51.95366286272424,-0.03753279064562065,0.0903125198314072,-0.705722423947563,-2.9665066362423858,7.43337514544265,0.4099998474121094,0.2670524424704581,-0.08899841308593892,-0.9546445497001628,0.7766477235282849,-0.5218214813930544,0.34382465522117656,1.041024748000055,47.97984760473562,1.33291791044838,0.43282306830711237,6,-0.2350006103515625,0.17499923706054688,-1.8250007629394531,-2.3500022888183594,0.26999664306640625,4,-0.004270469719087844,1.8444489655786274,41.9900016784668,1.6756741431126827,42.2599983215332,-1.3548557786965938,42.66999816894531,-0.004270469719087844
2012,2015-06-29,41.11999893188477,41.58000183105469,40.63999938964844,41.150001525878906,83582.0,-0.02443659683764754,1.1123574315607199,-0.15001239771878422,42.710097958580114,50.722496350764004,0.9374172433455925,1.0903720092589495,0.3412822495879553,-1.864831764483931,7.1918295556504335,1.5100021362304688,0.1485160075581291,-1.0645009994506793,-2.064637574163285,-0.06436442473807347,-1.5645692868069858,-0.5644327120943728,1.9693863520741886,18.897612961555954,-29.621091262358807,0.5000682873563037,6,0.7900009155273366,1.200000762939446,-0.6699981689453196,-1.3199996948242259,2.3800010681152273,0,-0.005836524075963689,-1.1578878682929277,42.150001525878906,1.8444489655786274,41.9900016784668,1.6756741431126827,42.2599983215332,-0.005836524075963689
2013,2015-06-30,40.95000076293945,41.43000030517578,40.540000915527344,41.0,72424.0,-0.004134196822984437,-1.0459781202727292,1.6664971392248067,38.63636515205782,49.316437870900174,1.0325851838188669,1.2263737788013387,0.531493264926084,-1.6310864417914672,7.018258098341887,0.8899993896484375,-0.020437688786671515,-1.1729991912841768,-2.3154453715030954,-0.030553011065258318,-1.7442222813936326,-0.6017761011747211,1.9924213673608762,16.666666666666664,-30.315941940398154,0.5712230901094578,6,0.9099998474121094,1.3199996948242188,-0.22249984741210938,-1.1500015258789062,2.7099990844726562,1,0.0046397710175609674,1.1123574315607199,41.11999893188477,-1.1578878682929277,42.150001525878906,1.8444489655786274,41.9900016784668,0.0046397710175609674
2014,2015-07-01,41.75,42.040000915527344,41.310001373291016,41.459999084472656,111937.0,0.01953600054104432,-1.4745900791392954,-5.800106813153277,38.85018069975129,47.874671393604274,0.26867862590496117,0.39545649733146604,-0.25405450697583376,-2.3586862473501213,7.298447666253188,1.0900001525878906,-0.05665210076439564,-0.3404998779296875,-1.4867426694036823,0.8057429135443073,-0.9136212736666849,0.23262151780730989,1.0002284331184939,62.3711309798863,16.47694662905962,0.5731213957369965,7,0.1100006103515625,0.5200004577636719,-1.0224990844726562,-1.8600006103515625,2.229999542236328,2,-0.006946129713229832,-1.0459781202727292,40.95000076293945,1.1123574315607199,41.11999893188477,-1.1578878682929277,42.150001525878906,-0.006946129713229832
2015,2015-07-02,41.33000183105469,42.20000076293945,41.209999084472656,42.20000076293945,72888.0,-0.010059836381923648,1.2758687216363755,-2.9999868459130252,36.26016865310126,46.098979405417744,0.7538429399185418,0.7416417502586086,0.17162182841711626,-1.8604913839572816,7.6762733240570284,0.9900016784667969,-0.11322585975116795,-0.6894981384277372,-1.839646108686452,0.4606498318309775,-1.2645721235570946,-0.11442415329837985,1.243408400656513,45.664804888105856,1.587696160525276,0.5750739851293573,7,0.529998779296875,0.9399986267089844,-0.6025009155273438,-1.44000244140625,2.1099967956542898,3,0.005564953594159094,-1.4745900791392954,41.75,-1.0459781202727292,40.95000076293945,1.1123574315607199,41.11999893188477,0.005564953594159094
2016,2015-07-03,41.06999969482422,41.47000122070313,40.900001525878906,41.18999862670898,65262.0,-0.0062908813140943876,-1.4782850271592962,0.13792997610329572,40.61931529979088,44.65246975107238,0.8877241276801726,1.0084554615655605,0.44535885314055434,-1.5281200674494784,8.055474165586103,0.5699996948242259,-0.13086934473196266,-0.9210002899169893,-2.1371007686219343,0.29510018878795563,-1.5290505292694618,-0.31295005056451686,1.3407377915922751,31.927640241842635,-14.082304053475365,0.6080502393524736,7,0.7900009155273438,1.2000007629394531,-0.342498779296875,-1.1800003051757812,2.0699996948242188,4,0.01777452027418258,1.2758687216363755,41.33000183105469,-1.4745900791392954,41.75,-1.0459781202727292,40.95000076293945,0.01777452027418258
2017,2015-07-06,40.54999923706055,40.83000183105469,40.22000122070313,40.4900016784668,66363.0,-0.01266132119862673,-1.033340538890962,-0.4999841052866113,36.8948225814874,42.93547260498992,1.2122662348151891,1.5039661945448586,0.9678544217578775,-0.9332493680562877,8.613270732117186,0.8499984741210866,-0.14443641281574315,-1.3765007019042983,-2.7526321112780323,-0.00036929253056428024,-2.0645664065911618,-0.6884349972174348,1.7110793236848139,16.666570335905064,-30.285644577860495,0.6880657046868653,7,1.0600013732910156,1.5600013732910156,0.3275012969970703,-0.6599998474121094,3.8400001525878906,0,0.04611588081549667,-1.4782850271592962,41.06999969482422,1.2758687216363755,41.33000183105469,-1.4745900791392954,41.75,0.04611588081549667
2018,2015-07-07,40.29999923706055,41.13999938964844,40.060001373291016,40.900001525878906,79830.0,-0.006165228229437658,1.0,-10.00044506612411,37.972494851469314,42.06762546824048,1.2189089163057218,1.7101175495687926,1.214594536731937,-0.6119468583931535,9.325286165028416,1.0799980163574219,-0.25202649443890124,-1.5430006027221665,-3.0989346228273007,0.012933417382967605,-2.32096761277473,-0.765033592669603,1.7569715896805889,11.214856645774955,-38.473749875915885,0.7779670100525656,7,0.970001220703125,1.730001449584961,0.5250015258789062,-0.4099998474121094,2.94000244140625,1,0.0794044869359869,-1.033340538890962,40.54999923706055,-1.4782850271592962,41.06999969482422,1.2758687216363755,41.33000183105469,0.0794044869359869
2019,2015-07-08,40.06999969482422,40.34000015258789,39.56999969482422,40.04999923706055,74155.0,-0.005707184778922181,1.7499948910429766,-0.033333969113785625,38.30156620850605,40.37656042199658,1.2355157042558673,1.8639907793956638,1.4463315225732742,-0.3016780396713301,10.345031014164421,0.7700004577636719,-0.40036532705438077,-1.6640001296997085,-3.395423701151543,0.06742344175212622,-2.5297119154256222,-0.7982883439737947,1.7473347975029014,19.011399123055124,-31.844215984665684,0.8657117857259164,7,0.8500003814697266,1.7150001525878906,0.7550010681152344,-0.18000030517578125,3.3600006103515625,2,0.0895932163695925,1.0,40.29999923706055,-1.033340538890962,40.54999923706055,-1.4782850271592962,41.06999969482422,0.0895932163695925
2020,2015-07-09,40.93999862670898,41.22999954223633,40.16999816894531,40.16999816894531,45886.0,0.02171197750213949,-1.7532486834348109,38.49914171275952,36.3148064362694,38.50664642677928,0.22452132067039798,0.8742071108432938,0.5717739115883163,-1.0856934897719626,9.461022327663414,1.1599998474121094,-0.5379572248087356,-0.6895011901855526,-2.342065424301019,0.9630630439299139,-1.5157833072432823,0.13678092687217713,0.562708993967739,72.10514903407864,24.282562369784827,0.8262821170577318,7,-0.05499839782714133,0.8450012207031321,0.3900012969970774,-0.6099987030029226,3.4500007629394602,3,0.07425503218126828,1.7499948910429766,40.06999969482422,1.0,40.29999923706055,-1.033340538890962,40.54999923706055,0.07425503218126828
2021,2015-07-10,41.45000076293945,41.59000015258789,40.97999954223633,41.25,48113.0,0.012457307116218397,1.5416716337251348,0.2597410961550871,40.268449932378665,38.23535220164578,-0.4416637939815615,0.2535535929940167,0.08657904319632337,-1.5113024183887944,8.408948059773437,0.6500015258789134,-0.5973353130337742,-0.10099906921387003,-1.6191408369816287,1.4171426985538886,-0.8600699530977494,0.6580718146700093,-1.8800010681152344,93.06933871671347,47.69257389349886,0.7590708838838788,7,-0.5650005340576172,0.33499908447265625,-0.12000083923339844,-1.1200008392333984,2.8999977111816406,4,0.04800959775973723,-1.7532486834348109,40.93999862670898,1.7499948910429766,40.06999969482422,1.0,40.29999923706055,0.04800959775973723
2022,2015-07-13,41.38000106811523,41.77000045776367,41.20000076293945,41.4900016784668,74781.0,-0.001688774271068616,-1.425524316602818,-0.550000953670714,39.195999486261606,38.297533794335095,-0.3697917932346684,0.28126794948573064,0.18366316813026629,-1.3540646875772424,8.258743083014384,0.5699996948242188,-0.6989502392292195,-0.1349988937378015,-1.6323301887692239,1.3623324012936209,-0.8836645412535091,0.6136667537779061,-1.7696013641357382,82.27276116362066,39.55136594273948,0.7486656475157097,7,-0.49500083923339133,0.4049987792968821,-0.05000114440917258,-1.0500011444091726,2.9599990844726634,0,0.0425325827961216,1.5416716337251348,41.45000076293945,-1.7532486834348109,40.93999862670898,1.7499948910429766,40.06999969482422,0.0425325827961216
2023,2015-07-14,41.61999893188477,41.70000076293945,41.40999984741211,41.599998474121094,26840.0,0.005799851560527758,2.22215864538962,-0.18182133444311013,44.48275952787173,38.92337588634848,-0.5640742025984764,0.001992889519605967,-0.009784086557957039,-1.5085350688989152,8.56220640488043,0.31999969482422586,-0.8141632923342002,0.12999897003174254,-1.3412701429667138,1.6012680830301989,-0.6056355864674856,0.8656335265309707,-1.923215197753919,93.18175118819141,50.91219479615313,0.7356345564992292,7,-0.7349987030029368,0.16500091552733664,-0.28999900817871804,-1.289999008178718,2.0600013732910085,1,0.06655455379268616,-1.425524316602818,41.38000106811523,1.5416716337251348,41.45000076293945,-1.7532486834348109,40.93999862670898,0.06655455379268616
2024,2015-07-15,41.29999923706055,41.810001373291016,41.29999923706055,41.810001373291016,43922.0,-0.00768860410947958,1.0,-25.499523173746425,44.1025416975864,39.794750669069046,-0.3515938107599226,0.30618735070788716,0.3623893710291739,-1.1081518142147502,8.691941840311813,0.5100021362304688,-0.7930015623712308,-0.17000064849853658,-1.6401245739250925,1.3001232769280193,-0.9050626112118181,0.5650613142147449,-1.520286833984379,68.90236952714129,25.24517204131466,0.7350619627132781,7,-0.6099987030029297,0.4850006103515625,0.030000686645507812,-0.9699993133544922,1.3699989318847656,2,0.046973425599131424,2.22215864538962,41.61999893188477,-1.425524316602818,41.38000106811523,1.5416716337251348,41.45000076293945,0.046973425599131424
2025,2015-07-16,42.0,42.22000122070313,41.349998474121094,41.349998474121094,67963.0,0.016949171328586976,-1.6769252438466362,-1.274507457327928,48.82627902811773,40.706635527772036,-1.0577996216692398,-0.3669467461966889,-0.26881314206241314,-1.7252775739030213,8.61850262788175,0.9200019836425852,-0.7107618226274539,0.501000022888185,-0.9877356140991722,1.9897356598755422,-0.2433677956054936,1.2453678413818636,-2.0984702587109396,82.25799008795279,37.53043267316876,0.7443678184936775,7,-1.1049995422363281,-0.21500015258789062,-0.6700000762939453,-1.6700000762939453,-0.029998779296867895,3,0.034047626313709056,1.0,41.29999923706055,2.22215864538962,41.61999893188477,-1.425524316602818,41.38000106811523,0.034047626313709056
2026,2015-07-17,41.7599983215332,42.22999954223633,41.709999084472656,42.16999816894531,83723.0,-0.0057143256777808515,-1.0392241927400836,-0.630767515288097,55.714281821736314,42.79768655446635,-0.7930235371090646,-0.19274620333840176,0.020885584647103883,-1.4018374312979134,9.031295488637067,0.5200004577636719,-0.6935126865622365,0.29649848937988565,-1.1271851722502717,1.720182151010043,-0.4153433414351966,1.0083403201949679,-1.6729908618910159,54.36875944416462,6.110589043665662,0.7118418308150792,7,-0.8599987030029297,-0.34999847412109375,-0.2599983215332031,-1.2599983215332031,-1.7399978637695312,4,0.06297895531186115,-1.6769252438466362,42.0,1.0,41.29999923706055,2.22215864538962,41.61999893188477,0.06297895531186115
2027,2015-07-20,42.040000915527344,42.40999984741211,41.7400016784668,41.7400016784668,119394.0,0.006705043229126684,-3.466665818954007,-0.7317057285609282,59.54465498385597,45.194593235842646,-0.9380929062740648,-0.5456152349580634,-0.20836540393972314,-1.5964052709323084,9.088352618866477,0.6699981689453125,-0.6120550085610788,0.6050010681152358,-0.7428472391377454,1.952849375368217,-0.06892308551125126,1.2789252217417229,-1.7386942476257445,66.66678122207712,13.817132636494279,0.6739241536264903,7,-1.0500011444091797,-0.6650009155273438,0.20999908447265625,-1.5400009155273438,-1.1300010681152344,0,0.05494760961673917,-1.0392241927400836,41.7599983215332,-1.6769252438466362,42.0,1.0,41.29999923706055,0.05494760961673917
2028,2015-07-21,42.15999984741211,42.4900016784668,42.0099983215332,42.16999816894531,55336.0,0.0028543988884748295,-2.096782132529379,-0.033327823201047775,54.07554310112732,46.94725733502279,-0.8565832220911958,-0.743922276736626,-0.28548806909612523,-1.6271689189467082,9.022483165699988,0.48000335693359375,-0.5445785424878054,0.750499916076663,-0.5158001866589714,2.0168000188122974,0.11734986470884223,1.3836499674444838,-1.6056499979692518,72.26881058624403,19.771627271112678,0.6331500513678179,7,-0.8299999237060547,-0.7849998474121094,0.09000015258789062,-1.6599998474121094,-1.3899993896484375,1,0.051707787311806586,-3.466665818954007,42.040000915527344,-1.0392241927400836,41.7599983215332,-1.6769252438466362,42.0,0.051707787311806586
2029,2015-07-22,42.13999938964844,42.36999893188477,41.83000183105469,42.36999893188477,44509.0,-0.00047439416119687827,3.69563630935575,23.003815337658093,58.747264626011706,49.439752689438606,-0.5722527470251109,-0.7730051608385509,-0.2600004926674586,-1.5267238705518054,9.323369260555733,0.5399971008300852,-0.39629763932747153,0.736499404907228,-0.5138700329687822,1.9868688427832382,0.11131468596921934,1.3616841238452366,-1.3146582841422259,69.29813113821545,15.27836935123463,0.625184718938006,7,-0.404998779296875,-0.7649993896484375,0.0800008773803711,-1.6399993896484375,-0.8400001525878906,2,0.03654487275350182,-2.096782132529379,42.15999984741211,-3.466665818954007,42.040000915527344,-1.0392241927400836,41.7599983215332,0.03654487275350182
2030,2015-07-23,42.11999893188477,42.36999893188477,41.79999923706055,42.310001373291016,47052.0,-0.000474619317829883,2.677446347706119,0.8260992154975967,61.95898030348982,51.84981161956207,-0.4104275275355178,-0.7829062953571935,-0.24913927989531004,-1.4278138255462451,9.493457861188466,0.5699996948242259,-0.2261176992726348,0.7099990844726634,-0.5544795277206731,1.9744776966659998,0.07775977837599868,1.342238390569328,-1.0616053461640789,52.563908193258705,-4.0747804700378225,0.6322393060966669,7,-0.27499771118164773,-0.7449989318847727,0.3775014877319265,-1.6199989318847727,-0.8400001525878906,3,0.013057911942257805,3.69563630935575,42.13999938964844,-2.096782132529379,42.15999984741211,-3.466665818954007,42.040000915527344,0.013057911942257805
2031,2015-07-24,41.97000122070313,42.38999938964844,41.79999923706055,42.310001373291016,49444.0,-0.003561199311144625,1.360018615864684,1.7894514937359756,67.66171420329297,55.01266881034333,-0.1999361046625694,-0.6820544696933766,-0.09022475500032812,-1.1954648585708014,9.681389082458173,0.5900001525878906,-0.027966222135610508,0.5690013885498146,-0.6757081156494849,1.8137108927491141,-0.053353363549831556,1.1913561406494608,-0.7111825019979818,30.666605631511363,-29.746540634993675,0.6223547520996495,7,-0.07500076293946023,-0.5950012207031321,0.3449993133544851,-1.470001220703132,-0.9300003051757884,4,0.0,2.677446347706119,42.11999893188477,3.69563630935575,42.13999938964844,-2.096782132529379,42.15999984741211,0.0
2032,2015-07-27,40.88000106811523,41.97999954223633,40.70000076293945,41.75,81476.0,-0.0259709344980964,-1.0812996027130881,2.558819239529296,55.967096277923304,56.28870622701573,0.9070682565485697,0.41006816005013746,0.9913745452998839,-0.054482465563474136,9.098525416307314,1.279998779296875,0.10364661479914616,-0.5089988708496165,-1.7696404426155325,0.7516427009162996,-1.1393196567325745,0.12132191503334155,1.6100006103515696,10.055877827456031,-54.24323823122745,0.6303207858829597,7,0.7150001525878977,0.49499893188477273,1.43499946594239,-0.38000106811522727,0.1100006103515696,0,-0.021037196376746725,1.360018615864684,41.97000122070313,2.677446347706119,42.11999893188477,3.69563630935575,42.13999938964844,-0.021037196376746725
2033,2015-07-28,41.13999938964844,41.18000030517578,40.70000076293945,41.18000030517578,54907.0,0.006360037053325884,22.99942780850658,0.04597812027272889,60.94069354169323,58.15961198747205,0.6390215935519237,0.17395252856824328,0.7193757584999787,-0.25476291412059027,8.409530997414727,0.4799995422363281,0.1865289722512884,-0.25850048065185405,-1.508027346251069,0.9910263849473608,-0.8832639134514579,0.36626295214774984,1.3142022705078134,26.035442855111363,-42.17498973725157,0.6247634327996073,7,0.4550018310546875,0.2350006103515625,1.1750011444091797,-0.6399993896484375,-0.80999755859375,1,-0.005590654974443221,-1.0812996027130881,40.88000106811523,1.360018615864684,41.97000122070313,2.677446347706119,42.11999893188477,-0.005590654974443221
2034,2015-07-29,41.459999084472656,41.599998474121094,40.93999862670898,41.06999969482422,35120.0,0.007778310636162411,-1.030763994037326,-9.749761586877742,55.990788473286145,58.95566859249075,0.3845435210535513,-0.17801415268805698,0.3860108618674616,-0.5189645086561541,8.12909775789668,0.6599998474121165,0.2953452716840417,0.07599925994873047,-1.1630396186666374,1.3150381385640983,-0.543520179358957,0.695518699256418,0.9591185577392594,44.970351426449646,-21.807753037131,0.6195194393076844,7,0.13500213623046875,-0.17499923706054688,0.8650016784667969,-0.9599990844726562,-0.07999801635742898,2,-0.016642514277512288,22.99942780850658,41.13999938964844,-1.0812996027130881,40.88000106811523,1.360018615864684,41.97000122070313,-0.016642514277512288
2035,2015-07-30,41.560001373291016,41.70000076293945,41.15999984741211,41.20000076293945,54915.0,0.0024120185968796726,-1.4545359966708282,0.9230799327047224,51.39949875075953,58.47624825127111,0.24089663877335,-0.2739473913287469,0.2696613289672598,-0.5588273344036807,7.950735945595272,0.5400009155273438,0.35280686435250885,0.16450157165527202,-1.076694638315729,1.405697781626273,-0.45609653333022493,0.785099676640769,0.8247339313354516,50.88765143118981,-12.04575025732727,0.6205981049855002,7,0.034999847412109375,-0.5300006866455078,0.5774993896484375,-1.0600013732910156,-0.9099998474121094,3,-0.006256066593817833,-1.030763994037326,41.459999084472656,22.99942780850658,41.13999938964844,-1.0812996027130881,40.88000106811523,-0.006256066593817833
2036,2015-07-31,41.79999923706055,42.45000076293945,41.52000045776367,42.150001525878906,125617.0,0.0057747318536849335,-1.0439570574007235,-0.9722269317170347,55.1219307957834,57.98483445259638,0.008012181749805336,-0.48111860825977004,0.012544229582140076,-0.7341248701664256,7.616485721607519,0.9300003051757812,0.44809565627336667,0.36799945831298686,-0.8758250899389068,1.6118240065648806,-0.25391281581296,0.9899117324389337,-1.0999984741210938,62.8570556640625,2.27205257522737,0.6219122741259461,7,-0.20499801635742188,-0.7699985504150391,0.32000160217285156,-1.2999992370605469,-1.1499977111816406,4,-0.012440202565903946,-1.4545359966708282,41.560001373291016,-1.030763994037326,41.459999084472656,22.99942780850658,41.13999938964844,-0.012440202565903946
2037,2015-08-03,42.41999816894531,42.7599983215332,42.0,42.099998474121094,126728.0,0.014832510602896587,-1.9230893378523115,-0.91427886344563,58.92856382593726,58.524058977575265,-0.6173349243171913,-1.0053854028376321,-0.6003140737841761,-1.2913885382491088,6.83621325158027,0.9599990844726562,0.47670293882585213,0.894498443603517,-0.3513023954846801,2.140299282691714,0.271598024059422,1.517398863147612,-1.6849974060058628,83.49511866315072,25.916663734593257,0.6229004195440984,8,-0.6899986267089844,-1.2549991607666016,-0.29999732971191406,-1.9199981689453125,-1.5799980163574219,0,-0.03253176126792556,-1.0439570574007235,41.79999923706055,-1.4545359966708282,41.560001373291016,-1.030763994037326,41.459999084472656,-0.03253176126792556
2038,2015-08-04,43.5,43.5,42.56999969482422,42.79999923706055,178303.0,0.025459733089883363,1.6571408330199835,2.1875044703526214,70.99236696793538,59.884625904455675,-1.6620507878549375,-1.9324361973339705,-1.6588663419559282,-2.3057298339329364,6.60778088160352,1.0800018310546875,0.5038991741221963,1.814500236511229,0.41849892717669235,3.2105015458457657,1.1164995818439607,2.5125008911784974,-2.683999334716802,100.0,42.04238291539369,0.6980006546672688,8,-1.3999996185302734,-1.9650001525878906,-1.385000228881836,-3.0,-2.529998779296868,1,-0.05770111083984375,-1.9230893378523115,42.41999816894531,-1.0439570574007235,41.79999923706055,-1.4545359966708282,41.560001373291016,-0.05770111083984375
2039,2015-08-05,43.65999984741211,43.70000076293945,43.15999984741211,43.209999084472656,73395.0,0.0036781574117725757,1.037729330559894,0.6428575321115416,67.659569978175,60.518024757198475,-1.7698865691231944,-1.907490148683138,-1.7931809741979379,-2.4070943699620955,6.043899994797584,0.5400009155273438,0.4903381598803591,1.7950000762939453,0.3512258980643992,3.2387742545234914,1.0731129871791723,2.5168871654087184,-2.682959222045902,98.42516137365097,41.74272863109525,0.7218870891147738,8,-1.4599990844726562,-2.0249996185302734,-1.5949993133544922,-3.1599998474121094,-2.490001678466797,2,-0.0762711412733732,1.6571408330199835,43.5,-1.9230893378523115,42.41999816894531,-1.0439570574007235,41.79999923706055,-0.0762711412733732
2040,2015-08-06,43.97999954223633,44.099998474121094,43.52999877929688,43.70000076293945,189243.0,0.007329356297356648,1.1923206713910257,0.6222184546263723,73.22177602134947,61.13580940364919,-2.00963316793149,-2.095500590412442,-2.0784117185883844,-2.6733476282306228,6.50170094465074,0.5699996948242116,0.5213461540035951,1.9629997253417955,0.30504822738241444,3.6209512233011765,1.1340239763621085,2.7919754743214824,-2.785122105864261,95.34887503308292,36.78859698547295,0.8289757489796902,8,-1.5799999237060547,-2.145000457763672,-1.914999008178711,-3.479999542236328,-3.220001220703125,3,-0.05911774672994674,1.037729330559894,43.65999984741211,1.6571408330199835,43.5,-1.9230893378523115,42.41999816894531,-0.05911774672994674
2041,2015-08-07,43.43999862670898,43.900001525878906,43.27000045776367,43.900001525878906,124432.0,-0.012278329266664945,1.7391178153532305,-1.6428746594005703,63.88887417168405,62.01600694740038,-1.3848123696789045,-1.4743612055221007,-1.498238951913308,-2.078522273791755,7.196368350429181,0.7099990844726562,0.5198260631313758,1.3234989166259723,-0.42742554092204443,3.074423374173989,0.4480366878519604,2.198961145399984,-1.9546090865620087,68.571413001224,10.580644462177773,0.8754622287740084,8,-1.0399990081787038,-1.604999542236321,-1.37499809265136,-2.9399986267089773,-2.75,4,-0.06422645462780119,1.1923206713910257,43.97999954223633,1.037729330559894,43.65999984741211,1.6571408330199835,43.5,-0.06422645462780119
2042,2015-08-10,43.13999938964844,43.52000045776367,42.5,42.75,71880.0,-0.006906060003328052,-1.2921374320640526,-0.8478194166866945,59.38697346007096,61.843371382775686,-0.8163689476429568,-1.0917197479824665,-1.1929635456018275,-1.7194576572139653,7.741531501826721,1.0200004577636719,0.4998526208115095,0.935499763488771,-0.8363556307563655,2.7073551577339074,0.049572066366202705,1.8214274606113392,-1.3931489561040564,40.0,-15.5161193038103,0.8859276971225696,8,-0.6200008392333984,-1.3050003051757812,-1.0749988555908203,-2.6399993896484375,-2.7399978637695312,0,-0.05771900554006526,1.7391178153532305,43.43999862670898,1.1923206713910257,43.97999954223633,1.037729330559894,43.65999984741211,-0.05771900554006526
2043,2015-08-11,44.38999938964844,44.84000015258789,43.650001525878906,44.0,231675.0,0.028975429246295814,-1.1834910546798443,1.0,67.44186871757502,63.115713632141116,-1.739837320884881,-2.238317699639474,-2.422086385679073,-2.9023642396814893,8.719203748037716,1.7000007629394531,0.5025718465871591,2.046999740600583,0.04891577240295675,4.045083708798209,1.0479577565017664,3.0460417246994,-2.4078341520463837,80.7691994189923,25.881217993542208,0.9990419840988142,8,-1.3899993896484375,-2.184999465942383,-2.529998779296875,-3.8899993896484375,-4.549999237060547,1,-0.07997295079684974,-1.2921374320640526,43.13999938964844,1.7391178153532305,43.43999862670898,1.1923206713910257,43.97999954223633,-0.07997295079684974
2044,2015-08-12,43.2400016784668,44.88999938964844,43.2400016784668,44.56999969482422,74786.0,-0.025906684545929815,-1.4812032663035528,-3.410256661058727,57.38788656551162,63.78109005600247,-0.3473173266012566,-0.986084916605364,-1.2712365286355976,-1.7082043455033613,9.5775039994183,1.6499977111816406,0.6233569552646046,0.80000190734863,-1.1730905167459653,2.7730943314432253,-0.18654430469866412,1.786548119395924,-0.9148962510664447,30.962421232067726,-23.219055619655933,0.986546212047296,8,-0.03500175476074219,-1.0100021362304688,-1.590001106262207,-2.740001678466797,-2.220001220703125,2,-0.05249769587530129,-1.1834910546798443,44.38999938964844,-1.2921374320640526,43.13999938964844,1.7391178153532305,43.43999862670898,-0.05249769587530129
2045,2015-08-13,43.43000030517578,43.959999084472656,43.33000183105469,43.790000915527344,45952.0,0.00439404762566431,-1.25,0.2706775543451761,59.58005262483372,64.27643692589695,-0.27285462849536657,-1.1209291329284667,-1.469440862632183,-1.8644629748081698,10.317400737488477,0.7199974060058594,0.715602780565348,0.9185005187988295,-1.0907649325698259,2.927765970167485,-0.08613220688550172,1.9231332444831608,-0.7458097230606953,38.91215659735302,-17.49016103375795,1.0046327256843282,8,0.0149993896484375,-0.9000015258789062,-2.077500343322754,-2.9300003051757812,-2.279998779296875,3,-0.05203781073796432,-1.4812032663035528,43.2400016784668,-1.1834910546798443,44.38999938964844,-1.2921374320640526,43.13999938964844,-0.05203781073796432
2046,2015-08-14,44.38999938964844,44.38999938964844,43.54999923706055,44.11000061035156,43332.0,0.022104514799145658,5.000027247956403,-0.7777730682829653,73.43124906733381,65.88784639716323,-0.9239939073374543,-1.9750547152347266,-2.3908754529686576,-2.7913437074554253,11.212861063759682,0.9599990844726562,0.8586142720744903,1.7469995498657198,-0.3950414042720638,3.8890405040035034,0.675979072796828,2.8180200269346116,-1.3969955744786802,79.0794925653287,16.120065654974383,1.0710204770688918,8,-0.6949996948242188,-1.5949993133544922,-3.054999351501465,-3.8899993896484375,-3.30999755859375,4,-0.08177519977532899,-1.25,43.43000030517578,-1.4812032663035528,43.2400016784668,-1.1834910546798443,44.38999938964844,-0.08177519977532899
2047,2015-08-17,44.349998474121094,44.56999969482422,43.95000076293945,44.400001525878906,60702.0,-0.0009011244892396242,2.1794866778825464,-0.17858310626702997,72.07703278332404,66.0083648210953,-0.6497611543971331,-1.8478621431520352,-2.3184273499258268,-2.721154555755959,12.017829630770699,0.6199989318847656,1.0387095604308598,1.59149875640869,-0.659958997448193,3.842956510265573,0.4657698794802485,2.7172276333371315,-1.0914152785243232,67.27262638803154,-0.34267085698914457,1.1257288769284428,8,-0.654998779296875,-1.5549983978271484,-3.014998435974121,-3.8499984741210938,-3.9899978637695312,0,-0.08252536580238623,5.000027247956403,44.38999938964844,-1.25,43.43000030517578,-1.4812032663035528,43.2400016784668,-0.08252536580238623
2048,2015-08-18,44.34000015258789,44.540000915527344,43.72000122070313,44.15999984741211,51853.0,-0.00022544130501012116,1.8275762279339947,-3.5997863899908453,70.68967690697997,66.34504336874029,-0.5677870522577351,-1.7562116154294358,-2.279619995706369,-2.6811987167469695,12.673713468820996,0.8199996948242116,1.2019926147094608,1.4725004196167006,-0.866341671175654,3.8113425104090553,0.30307937422052333,2.641921465012878,-0.8530186898238838,66.66666666666666,-3.655550190471928,1.169421045396176,8,-0.6450004577636719,-1.5450000762939453,-3.005000114440918,-3.8400001525878906,-3.5900001525878906,1,-0.08885878694520088,2.1794866778825464,44.349998474121094,5.000027247956403,44.38999938964844,-1.25,43.43000030517578,-0.08885878694520088
2049,2015-08-19,43.68000030517578,44.209999084472656,43.58000183105469,44.0099983215332,33624.0,-0.014884976209761924,-1.3773707129233095,-1.8333192048488958,64.09575102177678,65.33104059101,0.10655344873927675,-1.0276092907377432,-1.6069129702075315,-1.9944557338563982,13.525582784381735,0.7599983215332031,1.2956220930838356,0.7355005264282255,-1.6038959920737454,3.0748970449301964,-0.43419773282276,1.905198785679211,1.2099990844726562,28.225732023208167,-42.71431272522247,1.1696982592509837,8,0.0149993896484375,-0.8850002288818359,-2.3450002670288086,-3.1800003051757812,-3.3199996948242188,2,-0.08791209079119167,1.8275762279339947,44.34000015258789,2.1794866778825464,44.349998474121094,5.000027247956403,44.38999938964844,-0.08791209079119167
2050,2015-08-20,42.66999816894531,43.68000030517578,42.2400016784668,43.68000030517578,202836.0,-0.023122759367535828,1.851476398026937,3.060630931600911,55.247281279493166,64.37086360298878,1.0182722586731998,0.02709950085086632,-0.6208235135757008,-0.9765647754707132,13.960231676460596,1.4399986267089844,1.2012619768620283,-0.30200157165527486,-2.6133516380823423,2.0093484947717926,-1.4576766048688086,0.8536734615582589,2.1938012695312494,18.454800710549364,-51.29734040720376,1.1556750332135348,8,0.8950023651123047,0.1250019073486328,-1.4324979782104492,-2.1699981689453125,-1.8899993896484304,3,-0.03866880201514722,-1.3773707129233095,43.68000030517578,1.8275762279339947,44.34000015258789,2.1794866778825464,44.349998474121094,-0.03866880201514722
2051,2015-08-21,41.97000122070313,42.86000061035156,41.72000122070313,42.5,57010.0,-0.01640489754582719,-1.213593671298645,0.5247501567421728,47.31184461913169,63.0291826206622,1.6626689075391212,0.7663896446861216,0.04695602681984923,-0.2627697491448444,14.56843127186862,1.1399993896484304,1.1052987192434074,-1.0019985198974553,-3.3133485863245227,1.3093515465296122,-2.157673553110989,0.15367651331607846,2.788846307373042,8.771934521021024,-56.79459420469172,1.1556750332135348,8,1.3349990844726491,0.8249988555908132,-0.6300010681152415,-1.470001220703132,-1.9300003051757884,4,-0.019537757230746355,1.851476398026937,42.66999816894531,-1.3773707129233095,43.68000030517578,1.8275762279339947,44.34000015258789,-0.019537757230746355
2052,2015-08-24,40.02000045776367,41.70000076293945,39.13999938964844,41.70000076293945,90133.0,-0.04646177522571904,2.0476201288822486,3.1698191973283087,31.168821517878925,58.99884404291818,3.490632827033245,2.7917945993436533,1.971074900878861,1.6883929675634093,15.226067004574201,2.8300018310546946,0.8899514902311338,-2.908999252319333,-5.408555934409726,-0.40944257022893993,-4.158777593364526,-1.65922091127414,4.556516291870118,16.296311471356574,-43.059238313454344,1.2497783410451961,8,1.9949989318847656,1.9949989318847656,1.1349992752075195,0.4799995422363281,-1.4900016784667898,0,0.026486790633841295,-1.213593671298645,41.97000122070313,1.851476398026937,42.66999816894531,-1.3773707129233095,43.68000030517578,0.026486790633841295
2053,2015-08-25,40.90999984741211,41.810001373291016,39.900001525878906,40.65999984741211,79397.0,0.022238865054180268,-1.1581960111553167,-0.14880949677794378,36.208617012565924,56.64559187036866,2.2965943229905292,1.985477181844658,1.0643570913552907,0.7831870046895659,15.879204770152944,1.9099998474121094,0.771783865923517,-2.007499885559085,-4.543562538057891,0.5285627669397215,-3.2755312118084916,-0.7394685593096781,3.231595513422853,34.911253733813865,-18.696634991660055,1.2680313262494047,8,0.9449996948242188,1.1049995422363281,0.27250003814697266,0.8400001525878906,-1.7900009155273366,1,-0.013444127086579272,2.0476201288822486,40.02000045776367,-1.213593671298645,41.97000122070313,1.851476398026937,42.66999816894531,-0.013444127086579272
2054,2015-08-26,40.77000045776367,40.97999954223633,40.11999893188477,40.88999938964844,43132.0,-0.0034221312679201255,4.733351983011791,-0.4799957275390625,33.605713555393805,53.75955419598645,2.290218993111651,2.183059754103475,1.1992064262202575,0.9113224888209999,17.12929162794758,0.8600006103515554,0.6890507628132809,-2.112999343872069,-4.749336736785395,0.5233380490412571,-3.4311680403287284,-0.7948306474154094,2.971467225376365,35.90309998706028,-11.911577590550678,1.3181686964566626,8,1.0849990844726562,1.2449989318847656,0.5824995040893555,0.9799995422363281,-2.3199996948242188,2,-0.000490568004393177,-1.1581960111553167,40.90999984741211,2.0476201288822486,40.02000045776367,-1.213593671298645,41.97000122070313,-0.000490568004393177
2055,2015-08-27,41.29999923706055,41.52000045776367,40.9900016784668,41.04999923706055,34254.0,0.01299972463443888,-1.8648960739030023,-2.0833518771656547,39.059297923445456,49.94044851333219,1.593923534114417,1.7208103755125848,0.6791367428203543,0.37625335792505155,18.37359945609263,0.75,0.4308721852477717,-1.570000457763669,-4.236201833051915,1.0962009175245768,-2.9031011454077955,-0.23689977011954255,2.073350982600161,58.06449297357605,12.343533220061857,1.3331006876441236,8,0.5550003051757812,0.7150001525878906,0.2550010681152344,0.4500007629394531,-3.509998321533203,3,-0.022760257725755073,4.733351983011791,40.77000045776367,-1.1581960111553167,40.90999984741211,2.0476201288822486,40.02000045776367,-0.022760257725755073
2056,2015-08-28,41.27999877929688,41.36999893188477,40.68000030517578,41.36000061035156,29466.0,-0.0004842725940226167,12.800183108260942,-0.3200073242187216,40.21051524153481,46.399724342022274,1.2587480293684052,1.7917185935955544,0.6751886903263298,0.3967638704782317,19.41996424051512,0.6899986267089915,0.3109612005155782,-1.5640008926391502,-4.283740560231472,1.1557387749531713,-2.923870726435311,-0.20413105884298943,1.7546833739628411,80.14973032824972,32.312784412522454,1.3598698337961599,8,0.5600013732910085,0.7350006103515554,0.3300018310546804,0.5050010681152273,-2.649997711181655,4,-0.012112403458954701,-1.8648960739030023,41.29999923706055,4.733351983011791,40.77000045776367,-1.1581960111553167,40.90999984741211,-0.012112403458954701
2057,2015-08-31,41.040000915527344,41.68999862670898,40.9900016784668,41.2400016784668,32714.0,-0.0058139019105277745,-3.6666581895400263,2.4999523173757705,30.27089324227174,41.908748379276915,1.0949967266002645,2.0269525144895795,0.8834421920127866,0.6278978169833067,20.065088456925945,0.6999969482421804,0.13659310915124223,-1.7349988937377958,-4.5677059103794235,1.097708122903832,-3.1513524020586132,-0.3186453854169784,1.683106616643478,59.685836687005065,15.353052776832392,1.4163535083208147,8,0.6349983215332031,0.9749984741210938,0.5949993133544922,0.7449989318847656,-2.4300003051757812,0,-0.024366471191321404,12.800183108260942,41.27999877929688,-1.8648960739030023,41.29999923706055,4.733351983011791,40.77000045776367,-0.024366471191321404
2058,2015-09-01,40.9900016784668,41.060001373291016,40.5,40.72000122070313,65967.0,-0.001218304969423878,1.7317150327040631,-1.349997138987929,34.776708330709326,38.65107696915831,0.6926666512989499,1.9808253801339717,0.8985273749478537,0.671845847342766,20.136450581431077,0.5600013732910156,-0.2619715059502923,-1.6594982147216797,-4.57806586708687,1.259069437643511,-3.1187820409042786,-0.2002143885390808,1.4464572023022342,55.414198451767206,9.002256025447466,1.4592838261825953,9,0.4199981689453125,1.0249977111816406,0.4949989318847656,0.7949981689453125,-3.450000762939453,1,-0.060014705987734174,-3.6666581895400263,41.040000915527344,12.800183108260942,41.27999877929688,-1.8648960739030023,41.29999923706055,-0.060014705987734174
2059,2015-09-02,40.33000183105469,41.349998474121094,40.33000183105469,40.84000015258789,37012.0,-0.016101483785955217,-3.0,-1.8888794698993137,30.279890315222403,35.87692241757267,0.9247424342334227,2.507099032798145,1.528441602912622,1.3258869752736189,19.91857473598582,1.0199966430664062,-0.6896205711525383,-2.152998161315921,-5.205699921883323,0.899703599251481,-3.6793490415996217,-0.6266472810322199,1.8427402904246932,0.0,-45.404196746815984,1.526350880283701,9,0.6699981689453125,1.68499755859375,1.154998779296875,1.4549980163574219,-2.2000007629394602,2,-0.030002550067780964,1.7317150327040631,40.9900016784668,-3.6666581895400263,41.040000915527344,12.800183108260942,41.27999877929688,-0.030002550067780964
2060,2015-09-03,41.38000106811523,41.599998474121094,40.650001525878906,40.650001525878906,74180.0,0.026035189421985683,-1.6027329971520392,-1.4313763622627822,31.069176595684382,34.07218152607852,-0.3659722044183553,1.3200044948154073,0.46864165945368796,0.2748565234371867,19.24194165738611,1.2699966430664062,-1.1070074310316471,-0.9729990005493221,-3.9783553611145805,2.0323573600159364,-2.4756771808319513,0.5296791797333071,0.5501216348176783,77.20600816234929,34.57184608277757,1.502678180282629,9,-0.9050006866455007,0.6349983215332102,0.05999946594238992,0.4049987792968821,-4.520000457763665,3,-0.07080715876137189,-3.0,40.33000183105469,1.7317150327040631,40.9900016784668,-3.6666581895400263,41.040000915527344,-0.07080715876137189
2061,2015-09-04,40.650001525878906,41.52999877929688,40.11999893188477,41.31999969482422,46321.0,-0.017641361125986355,1.5871643755074276,-0.9178062864160202,28.587960203486006,33.78541915781265,0.17555598097757752,1.9291772885657892,1.1749977050396865,1.0102674304831112,19.04879430211762,1.4099998474121094,-1.4796000978351174,-1.5634986877441435,-4.61506348174256,1.4880661062542728,-3.089281084743355,-0.03771629074493177,1.056911311991243,33.75813356788447,-5.52151243065267,1.5257823969992093,9,0.2049999237060547,1.3649978637695312,0.6624994277954102,1.1349983215332031,-3.700000762939453,4,-0.07035671594085446,-1.6027329971520392,41.38000106811523,-3.0,40.33000183105469,1.7317150327040631,40.9900016784668,-0.07035671594085446
2062,2015-09-07,40.650001525878906,41.099998474121094,40.349998474121094,41.099998474121094,19756.0,0.0,2.3333559391000644,0.6716390717165046,28.621080926012908,32.94235959264009,0.30655740815390686,1.8267253388642786,1.184071873063644,1.0181288292093384,19.870915645319258,0.75,-1.7264133819159184,-1.4389987945556655,-4.5342702133894335,1.6562726242781025,-2.986634503972553,0.10863691486122207,0.9499969482421875,35.81099715701835,-0.004194192416548503,1.547635709416884,9,0.25499725341796875,1.3649978637695312,0.6624994277954102,1.1349983215332031,-3.200000762939453,0,-0.04969250632076094,1.5871643755074276,40.650001525878906,-1.6027329971520392,41.38000106811523,-3.0,40.33000183105469,-0.04969250632076094
2063,2015-09-08,40.84000015258789,41.040000915527344,40.58000183105469,41.040000915527344,22301.0,0.004674012781722192,3.5999732972210037,0.4444491539791801,32.59802168489165,32.830393829250966,0.11799337384059783,1.4304743921337888,1.011022692265982,0.8395712802069824,19.582660483871372,0.45999908447265625,-1.8517781907962672,-1.071500205993651,-4.014596658650113,1.8715962466628113,-2.543048432321882,0.4000480203345802,0.6899986267089915,48.64874617563569,11.383055604414558,1.4715482263282316,9,0.06499862670898438,1.1749992370605469,0.6074991226196289,0.9449996948242188,-2.4599990844726634,1,-0.05460331865584045,2.3333559391000644,40.650001525878906,1.5871643755074276,40.650001525878906,-1.6027329971520392,41.38000106811523,-0.05460331865584045
2064,2015-09-09,40.97000122070313,41.41999816894531,40.86999893188477,41.25,55835.0,0.003183179912574108,-1.2916474608599287,1.3999885559518233,38.32418259007783,32.74871434776567,0.02161942210009471,1.1823085079908182,0.8740408424056056,0.714219167670457,19.610516802244092,0.5799980163574219,-1.639387381184207,-0.8279991149902273,-3.730175765697048,2.0741775357165935,-2.2790874403436376,0.6230892103631831,-1.8300018310546946,57.4326048462138,17.052681460975116,1.45108832535341,9,-0.0650024414062571,1.0449981689453054,0.8474988937377859,0.8149986267089773,-2.0500030517578196,2,-0.08371979992625744,3.5999732972210037,40.84000015258789,2.3333559391000644,40.650001525878906,1.5871643755074276,40.650001525878906,-0.08371979992625744
2065,2015-09-10,41.16999816894531,41.31999969482422,40.5,41.0,25636.0,0.004881546065005127,2.4893513408220245,-0.6071389645776721,44.100264778595296,33.180908740772395,-0.2221152492690024,0.847782896954925,0.6827830336653093,0.5180056591407549,19.750388064630513,0.8199996948242188,-1.5239570672588272,-0.5150020599365206,-3.32412522599175,2.294121106118709,-1.9195636429641354,0.8895595230910942,-1.9843988037109384,74.46803905601062,28.84693419585045,1.4045615830276166,9,-0.2649993896484375,0.845001220703125,0.747502326965332,0.6150016784667969,-3.3699989318847656,3,-0.07384010774921934,-1.2916474608599287,40.97000122070313,3.5999732972210037,40.84000015258789,2.3333559391000644,40.650001525878906,-0.07384010774921934
2066,2015-09-11,40.7599983215332,41.5099983215332,40.22000122070313,41.5099983215332,25782.0,-0.009958704533569174,2.4399922688801894,-4.411812225114442,57.061061477892196,36.15759410028578,0.11886543996600096,1.024410472182943,1.1053198970096076,0.9348720603833485,19.618307210456592,1.289997100830071,-1.3732695606387466,-0.7435018539428739,-3.271777082587633,1.784773374701885,-2.0076394682652534,0.5206357603795055,-1.529710980224607,41.86033445211625,-7.161574965348862,1.2641376143223797,9,0.10000038146972656,1.2550010681152344,1.3575010299682617,1.0750007629394531,-1.8999977111816406,4,-0.09568198900345148,2.4893513408220245,41.16999816894531,-1.2916474608599287,40.97000122070313,3.5999732972210037,40.84000015258789,-0.09568198900345148
2067,2015-09-14,40.68999862670898,41.08000183105469,40.02999877929688,40.72999954223633,115931.0,-0.0017173625541403448,1.8378250201043171,0.05333455403646781,47.511293081574195,37.57254796149299,0.1497432859824741,0.8497186900991167,1.2040654250351608,1.0086865278822899,19.386593236351228,1.0500030517578054,-1.3273040586175924,-0.6305015563964886,-2.7949164651786944,1.5339133523857171,-1.7127090107875915,0.45170589799461425,-1.3685228461913965,44.59459807770054,-5.955594215773829,1.0822074543911047,9,0.1250000000000071,1.3250007629394602,1.4275007247924876,1.145000457763679,-1.6399993896484304,0,-0.091914425903042,2.4399922688801894,40.7599983215332,2.4893513408220245,41.16999816894531,-1.2916474608599287,40.97000122070313,-0.091914425903042
2068,2015-09-15,40.400001525878906,40.79999923706055,40.06999969482422,40.65999984741211,25726.0,-0.007126987235622995,1.703716524085704,6.499809269501039,45.95186123481315,39.31387806366974,0.38805579932369483,0.8742285971409984,1.528090724502249,1.2994137648972242,19.44797188163773,0.7299995422363281,-1.3062669514080056,-0.7234987258911119,-2.390897883468867,0.9439004316866431,-1.5571983046799929,0.11020085289776915,-0.9909848437207032,25.000193312420866,-26.270777998259074,0.8336995787888781,9,0.4149971008300781,1.6149978637695312,1.7774972915649414,1.43499755859375,-1.2900009155273438,1,-0.07301981810693203,1.8378250201043171,40.68999862670898,2.4399922688801894,40.7599983215332,2.4893513408220245,41.16999816894531,-0.07301981810693203
2069,2015-09-16,39.84000015258789,40.900001525878906,39.5,40.43999862670898,44699.0,-0.013861419607429926,-1.1875044703526214,2.307701336619836,34.130413149121736,39.65401545849611,0.9736282909814946,1.1929600587763929,2.1237293263828576,1.8607284486870697,19.863029096987315,1.4000015258789062,-1.189695725119961,-1.0915000915527315,-2.354782756819425,0.171782573713962,-1.7231414241860818,-0.4598587589193812,-0.3469442048546867,16.91544460238865,-32.11249877144347,0.6316413326333468,9,0.6749992370605469,2.174999237060547,2.7624998092651367,2.364999771118164,-0.5,2,-0.03664656322492077,1.703716524085704,40.400001525878906,1.8378250201043171,40.68999862670898,2.4399922688801894,40.7599983215332,-0.03664656322492077
2070,2015-09-17,41.02000045776367,41.400001525878906,39.79999923706055,40.29999923706055,51075.0,0.029618481442177602,1.1621603509513525,-1.2000050862759701,47.743066478492224,41.78236060016347,-0.29369337641951887,-0.12331438880979562,0.9657657619697346,0.6807731512490562,21.49641379196906,1.6000022888183594,-1.1074608953867653,0.17100009918213033,-0.7947041510269912,1.1367043493912519,-0.3118520259224269,0.6538522242866875,-1.5200004577636719,75.6219764703203,29.269536883176585,0.48285212510456044,9,-0.5150012969970703,0.8349990844726562,1.6974992752075195,1.2099990844726562,-0.9799995422363281,3,-0.051194594475459154,-1.1875044703526214,39.84000015258789,1.703716524085704,40.400001525878906,1.8378250201043171,40.68999862670898,-0.051194594475459154
2071,2015-09-18,41.150001525878906,41.22999954223633,40.70000076293945,40.849998474121094,39064.0,0.0031692117665647057,1.3043471049707263,0.41667019878777606,50.973457780370424,44.2659580284254,-0.3858913316780175,-0.33507718562412236,0.8433249996155752,0.5632295089262982,22.71709769628247,0.529998779296875,-0.9130004370883,0.34200115203857706,-0.48263479500629813,1.1666370990834523,-0.07031682148385698,0.7543191255610111,-1.6500015258789062,86.84211583017785,40.43400345499688,0.4123179735224369,9,-0.6450023651123047,0.7049980163574219,1.8374977111816406,1.0799980163574219,-0.6100006103515625,4,-0.08140953012387053,1.1621603509513525,41.02000045776367,-1.1875044703526214,39.84000015258789,1.703716524085704,40.400001525878906,-0.08140953012387053
2072,2015-09-21,41.08000183105469,41.31999969482422,40.56999969482422,40.56999969482422,25347.0,-0.001701086080888592,-1.9411641509716218,1.6999898275774377,50.79365292948185,46.287694833379874,-0.2776829254840436,-0.1914066300117554,0.9224841193970406,0.6466834561140473,22.17979449351119,0.75,-0.7979732823620651,0.2190013885498061,-0.5246704255872743,0.9626732026868865,-0.15283451851873764,0.5908372956183499,-1.4996018981933616,83.15792432449797,36.32386488320996,0.3718359070685405,9,-0.5750026702880859,0.7749977111816406,2.1649980545043945,1.1499977111816406,-0.8200035095214844,0,-0.05404092311955311,1.3043471049707263,41.150001525878906,1.1621603509513525,41.02000045776367,-1.1875044703526214,39.84000015258789,-0.05404092311955311
2073,2015-09-22,40.36000061035156,41.38000106811523,40.20000076293945,40.83000183105469,30532.0,-0.017526805954493296,-1.9873390827353583,-0.9215671608299549,50.26176964803565,47.614093395375185,0.4102077317234105,0.5115023313334106,1.6357301032716407,1.3840723217954576,21.84384124166692,1.1800003051757741,-0.5983943534677678,-0.4734998703002944,-1.249515581755766,0.30251584115517716,-0.8615077260280302,-0.08549201457255862,-0.7024167419433596,45.26315366792886,-7.185484493554341,0.3880078557277366,9,0.14499855041503906,1.4799995422363281,2.8849992752075195,1.8699989318847656,0.029998779296875,1,-0.03245791262339637,-1.9411641509716218,41.08000183105469,1.3043471049707263,41.150001525878906,1.1621603509513525,41.02000045776367,-0.03245791262339637
2074,2015-09-23,40.75,40.75,40.22999954223633,40.29999923706055,35589.0,0.00966301743683351,1.3111092273131861,-0.957445945068502,43.786966666140046,47.57928249399127,-0.015958933579454992,0.1264087743145268,1.2536841503400211,1.0180563592238059,21.489732658640232,0.5200004577636719,-0.3814081545000363,-0.08250045776367188,-0.8589121638590314,0.6939112483316876,-0.4707063108113516,0.30570539528400786,-1.018319553466796,59.374962747150306,9.642481212406338,0.3882058530476786,9,-0.24500083923339844,0.9249992370605469,2.494999885559082,1.4799995422363281,0.6500015258789062,2,-0.04024538379505371,-1.9873390827353583,40.36000061035156,-1.9411641509716218,41.08000183105469,1.3043471049707263,41.150001525878906,-0.04024538379505371
2075,2015-09-24,40.36000061035156,40.86000061035156,39.93000030517578,40.72999954223633,52282.0,-0.009570537169286797,1.952376915671113,-0.8222184546263722,46.934448441053604,46.454103267675876,0.2760934010058662,0.4662815489599339,1.6247025629945568,1.433687269909548,21.794032626712468,0.9300003051757812,-0.23370419022811006,-0.42549991607666016,-1.1965406384251907,0.34554080627187034,-0.8110202772509254,-0.03997955490239491,-0.557187448818361,29.65517785687804,-21.18510768967873,0.3855203611742662,9,0.09000015258789062,1.0499992370605469,2.8849992752075195,1.8699989318847656,0.3800010681152344,3,-0.025272558036137927,1.3111092273131861,40.75,-1.9873390827353583,40.36000061035156,-1.9411641509716218,41.08000183105469,-0.025272558036137927
2076,2015-09-25,40.77999877929688,40.79999923706055,40.34000015258789,40.58000183105469,52838.0,0.010406297388350305,2.833359824522364,-0.5405338529584801,51.26211075227407,46.870860786642524,-0.1573124304829392,0.007277108471392069,1.1979496410197115,1.0332411875133118,21.903313484102103,0.45999908447265625,-0.1531057414303305,0.019498252868658028,-0.7156200370541157,0.7546165427914318,-0.3480608920927324,0.38705739783004844,-0.9088982113636774,58.62055357805339,5.63630192254454,0.36755914496138825,9,-0.329998016357429,0.2200012207031179,2.400001525878899,1.450000762939446,0.729999542236321,4,-0.018146098232480035,1.952376915671113,40.36000061035156,1.3111092273131861,40.75,-1.9873390827353583,40.36000061035156,-0.018146098232480035
2077,2015-09-28,40.040000915527344,40.599998474121094,39.709999084472656,40.599998474121094,41016.0,-0.018146098232480035,2.17858310626703,-2.8000305180436937,42.98245437917736,46.540926691571876,0.5372886075228678,0.7046436744774667,1.9134279420221816,1.787089892490286,22.553986004484067,1.0699996948242259,-0.16284102265420586,-0.6704996109008761,-1.459622241308523,0.11862301950677079,-1.0650609261046995,-0.27593829569705264,1.4699974060058594,19.76056521411399,-32.377008164837925,0.3945613152038236,9,0.4099998474121094,0.4349994659423828,3.0099992752075195,2.1899986267089844,1.7000007629394531,0,0.012487512201981632,2.833359824522364,40.77999877929688,1.952376915671113,40.36000061035156,1.3111092273131861,40.75,0.012487512201981632
2078,2015-09-29,38.52999877929688,39.7599983215332,38.27999877929688,39.7599983215332,73354.0,-0.037712340202392225,1.406504216327519,2.19643732970026,32.76833022805228,46.38958414478638,1.960279581835998,2.13011096562488,3.3769901023686586,3.297193414927335,23.22952694727792,1.7600021362304616,-0.2816215660265442,-2.0575016021728416,-3.299891511281224,-0.8151116930644591,-2.678696556727033,-1.4363066476186503,2.943999557495111,9.689915603579333,-40.052071112302926,0.6211949545541902,9,1.3100013732910085,1.5150012969970632,3.4850006103515554,3.4850006103515554,3.2800025939941335,1,0.044900067403217614,2.17858310626703,40.040000915527344,2.833359824522364,40.77999877929688,1.952376915671113,40.36000061035156,0.044900067403217614
2079,2015-09-30,39.11999893188477,39.349998474121094,38.63000106811523,38.849998474121094,45188.0,0.015312747762268542,-1.0281752193465334,-0.219512648982599,36.27844746363403,45.115737587579915,1.4051759610840122,1.522891965784531,2.7470931086958004,2.691885259578264,24.260516702685106,0.8199996948242116,-0.33038186866664176,-1.407001304626455,-2.809692695824957,-0.004309913427952949,-2.108347000225706,-0.7056556090272039,2.2262394226074136,32.55812234228169,-13.475538540207594,0.7013456955992502,9,0.710000991821282,0.864999771118157,2.81500053405761,2.8950004577636648,2.1399993896484304,2,0.03246422526685078,1.406504216327519,38.52999877929688,2.17858310626703,40.040000915527344,2.833359824522364,40.77999877929688,0.03246422526685078
2080,2015-10-01,38.45000076293945,39.59000015258789,38.27999877929688,39.0,87804.0,-0.017126743027573,-1.943812711897129,-2.037030757710567,35.05822228100273,43.34737808765017,1.8688069271663537,2.068162767287916,3.369231186039322,3.3353387801207504,25.690885015645616,1.3100013732910085,-0.3708324340202367,-1.9304994583129869,-3.5529019143905174,-0.30809700223545633,-2.7417006863517557,-1.119298230274218,2.7735880085449196,6.746109236560879,-38.170714229009114,0.8112012280387667,10,1.3799991607666016,1.5349979400634766,3.4849987030029297,3.5649986267089844,3.579998016357429,3,0.0767230352250825,-1.0281752193465334,39.11999893188477,1.406504216327519,38.52999877929688,2.17858310626703,40.040000915527344,0.0767230352250825
2081,2015-10-02,37.790000915527344,39.0,37.72999954223633,38.79999923706055,50560.0,-0.01716514523579049,-1.2477862961350064,1.8363631319401577,32.57212050964753,41.32276337433527,2.237349339994914,2.638173059474205,3.9775505289262583,3.974586240854663,26.900254198833405,1.2700004577636719,-0.3213720643371687,-2.4474992752075195,-4.433342685595797,-0.46165586481924237,-3.4404209804016546,-1.4545775700133845,3.3158442562695285,2.090640962420566,-41.096152698063804,0.9929217051941382,10,1.7649993896484375,1.9199981689453125,4.144998550415039,4.224998474121094,3.9399986267089844,4,0.07806299792195404,-1.943812711897129,38.45000076293945,-1.0281752193465334,39.11999893188477,1.406504216327519,38.52999877929688,0.07806299792195404
2082,2015-10-05,38.63000106811523,39.349998474121094,37.959999084472656,38.209999084472656,185203.0,0.022228106171935602,-2.0217312883282954,-0.41584423923100916,40.02254413244008,40.1850716503802,1.1323473108516353,1.7276581362094774,3.1297045458440564,3.1161125434064516,27.968307797847856,1.55999755859375,-0.42151209772644194,-1.5064990997314496,-3.60621600924825,0.5932178097853509,-2.55635755448985,-0.45664064497304935,2.2732933659080103,44.33507719598877,-1.1046029402103912,1.049858454758402,10,0.664999008178718,1.079998016357429,3.297498703002937,3.3849983215332102,3.129997253417976,0,0.07455338270221001,-1.2477862961350064,37.790000915527344,-1.943812711897129,38.45000076293945,-1.0281752193465334,39.11999893188477,0.07455338270221001
2083,2015-10-06,38.61000061035156,39.0,38.22000122070313,38.599998474121094,105430.0,-0.0005177441680210837,-1.0259796878870637,0.023814497597660734,42.61704780828876,40.05508066617449,0.9811870923162544,1.6569809002378335,3.1330831966427013,3.1141421656210895,29.09408034050771,0.7799987792968679,-0.5702579358462856,-1.4149995803833022,-3.5928061301078387,0.7628069693412343,-2.5039028552455704,-0.32609630552103397,2.10289613016446,47.31186985733857,-1.664224584316237,1.0889032748622698,10,0.6849994659423828,1.0549983978271484,3.2349987030029297,3.404998779296875,3.1800003051757812,1,0.08106710744977463,-2.0217312883282954,38.63000106811523,-1.2477862961350064,37.790000915527344,-1.943812711897129,38.45000076293945,0.08106710744977463
2084,2015-10-07,37.540000915527344,38.849998474121094,37.540000915527344,38.77000045776367,132958.0,-0.027713019370876335,-1.1300781237885231,-122.97368421052632,28.83211289279909,38.043710049701765,1.7298787505632092,2.589608656842344,4.163368763997326,4.153330879935709,30.883103629736198,1.30999755859375,-0.7580961875910077,-2.3134992599487276,-4.7074585809141,0.0804600610166446,-3.51047892043141,-1.116519599466045,2.993921993091895,0.0,-43.72165053346084,1.1969796604826848,10,1.6299991607666016,2.029998779296875,4.17249870300293,4.474998474121094,7.9199981689453125,2,0.11374534772580436,-1.0259796878870637,38.61000061035156,-2.0217312883282954,38.63000106811523,-1.2477862961350064,37.790000915527344,0.11374534772580436
2085,2015-10-08,38.13000106811523,38.2400016784668,37.54999923706055,37.7599983215332,100007.0,0.015716572674452145,1.3389755990327545,-0.3008153530767193,32.603676965327935,35.97055074004108,0.8831611587173853,1.8553045770998011,3.5364676520871754,3.5337217289914307,32.452178068970674,0.7000007629394531,-0.8925222339470977,-1.5714992523193416,-3.999305233130144,0.856306728491461,-2.785402242724743,-0.35759626191394034,2.1644080810566635,32.596737481031475,-5.4362231680925035,1.2139029904054002,10,0.9399986267089915,1.4399986267089915,3.3774986267089915,3.8849983215332102,8.379997253417976,3,0.08208752073797654,-1.1300781237885231,37.540000915527344,-1.0259796878870637,38.61000061035156,-2.0217312883282954,38.63000106811523,0.08208752073797654
2086,2015-10-09,36.86000061035156,38.599998474121094,36.81999969482422,38.4900016784668,124670.0,-0.03330711833694788,-1.0818663876662793,-4.40537559024278,28.643712581786247,34.37735720699763,1.7194524163131746,2.9704422257297125,4.74631178421059,4.764830910785108,34.00936915153139,1.779998779296875,-1.0648716309076391,-2.6464998245239286,-5.329422520269617,0.03642287122175958,-3.9879611723967727,-1.3050384766510845,3.214055880128761,1.581064617685729,-29.473893160511825,1.3414613478728425,10,1.4299983978271484,2.3149986267089844,4.3849992752075195,5.154998779296875,9.939998626708984,4,0.14026039292830084,1.3389755990327545,38.13000106811523,-1.1300781237885231,37.540000915527344,-1.0259796878870637,38.61000061035156,0.14026039292830084
2087,2015-10-12,36.95000076293945,37.38000106811523,36.459999084472656,36.849998474121094,148208.0,0.0024416752875098258,-1.0909110613081634,-0.06135105723212301,31.567560790834463,34.243938380640095,1.2796050610345304,2.7256289471562383,4.57597334585131,4.644690210827633,35.554869421868254,0.920001983642571,-1.2494563470028268,-2.36949977874756,-5.221147347227593,0.48214778973247263,-3.7953235629875763,-0.9436759945075437,2.798650047975258,19.291397710581727,-9.554620492417818,1.4258237842400163,10,1.0749988555908203,2.0349979400634766,4.484999656677246,5.064998626708984,10.790000915527344,0,0.12936396970500663,-1.0818663876662793,36.86000061035156,1.3389755990327545,38.13000106811523,-1.1300781237885231,37.540000915527344,0.12936396970500663
2088,2015-10-13,37.45000076293945,37.79999923706055,36.86999893188477,37.45000076293945,78021.0,0.013531799449960857,1.6571553133514783,0.0,32.37179291240413,33.80986565272566,0.6820180441845736,2.101010488501146,3.9649716885299497,4.117949552440123,36.92775193422294,0.9300003051757741,-1.5045633458322953,-1.7219997406005874,-4.642667206896121,1.1986677256949463,-3.1823334737483506,-0.2616660074528241,1.9040118408022124,41.42267494940338,15.759311096508249,1.4603337331477664,10,0.5749988555908203,1.5349979400634766,4.009998321533203,4.564998626708984,10.209999084472656,1,0.11508671484084254,-1.0909110613081634,36.95000076293945,-1.0818663876662793,36.86000061035156,1.3389755990327545,38.13000106811523,0.11508671484084254
2089,2015-10-14,38.38000106811523,38.47999954223633,37.15999984741211,37.15999984741211,89790.0,0.024833118457399328,-1.1639317607624384,100.0,39.999999999999936,34.35895206594757,-0.40676555944608594,1.1130912546235692,2.927329734661164,3.1673030087778002,37.52875858974288,1.3199996948242188,-1.6471934845013578,-0.7189994812011804,-3.6423493023362212,2.2043503399338604,-2.1806743917686973,0.7426754293663365,0.6267299133141577,89.71974445086136,61.8943567635177,1.4616749105675202,10,-0.47500228881835227,0.6049976348877024,3.079998016357429,3.6349983215332102,8.969997406005866,2,0.08884835207169983,1.6571553133514783,37.45000076293945,-1.0909110613081634,36.95000076293945,-1.0818663876662793,36.86000061035156,0.08884835207169983
2090,2015-10-15,38.91999816894531,38.95000076293945,38.18000030517578,38.599998474121094,63930.0,0.01406975210531436,3.052581914551879,0.26229456937739354,40.718556719085086,35.26411164477397,-0.9756862088297495,0.42973325575606225,2.273430336100162,2.6119852182406333,38.618820988778054,0.7700004577636719,-1.5698952571009883,-0.07400226593017578,-2.8541831787388148,2.706178646878463,-1.4640927223344917,1.3160881904741402,-2.4599990844726562,98.79507735863798,71.77247218664637,1.3900904564043193,10,-1.0149993896484375,0.06500053405761719,2.5400009155273438,3.095001220703125,8.520000457763665,3,0.16803703040113915,-1.1639317607624384,38.38000106811523,1.6571553133514783,37.45000076293945,-1.0909110613081634,36.95000076293945,0.16803703040113915
2091,2015-10-16,37.79999923706055,39.0,37.72999954223633,38.97999954223633,57031.0,-0.02877695232725952,1.081965880381219,-3.6875044703526214,39.23075879113682,35.176135495740276,0.1630238316126622,1.3553813152385175,3.2815725730842757,3.715424015601741,39.88452500086264,1.2700004577636719,-1.5911396352554164,-1.026501083374022,-3.6595241788796073,1.6065220121315633,-2.343012631126811,0.2900104643787671,-1.2902001190185572,52.75589250367202,23.78961894789623,1.316511547752791,10,-0.06999969482421875,1.1849994659423828,3.6599998474121094,4.215000152587891,10.540000915527344,4,0.23042326085374754,3.052581914551879,38.91999816894531,-1.1639317607624384,38.38000106811523,1.6571553133514783,37.45000076293945,0.23042326085374754
2092,2015-10-19,38.86000061035156,38.959999084472656,37.91999816894531,37.9900016784668,92844.0,0.028042364938773545,-1.0593956195447318,-0.7372870397310316,51.65830116718268,36.180719202284045,-0.9620957541262385,0.1270493155875272,2.12939692245876,2.628891093582695,41.09981761061352,1.1599998474121094,-1.524185137064137,0.14450035095214986,-2.2663210156112683,2.555321717515568,-1.0609103323295628,1.3499110342338625,-2.2505934570312505,93.42726199793324,59.46056674499596,1.2054106832817106,10,-1.1300010681152344,0.06999969482421875,2.577498435974121,3.154998779296875,8.819999694824219,0,0.2043231729799284,1.081965880381219,37.79999923706055,3.052581914551879,38.91999816894531,-1.1639317607624384,38.38000106811523,0.2043231729799284
2093,2015-10-20,39.04999923706055,39.38999938964844,38.810001373291016,38.97999954223633,63723.0,0.004889310955346948,-1.8292859934126053,0.08045951811983426,49.63350927551072,38.49198546702978,-1.2104038254809382,-0.17510088934412238,1.8072339837595806,2.413675392338753,41.832537963645514,0.5799980163574219,-1.36068555728599,0.3999990463256822,-1.8908976466010472,2.6908957392524115,-0.745449300137679,1.5454473927890433,-2.344968369873044,84.75335325643495,48.51789877437503,1.145448346463364,10,-1.125,-0.11999893188476562,2.364999771118164,2.9650001525878906,9.069999694824226,1,0.22253527813539553,-1.0593956195447318,38.86000061035156,1.081965880381219,37.79999923706055,3.052581914551879,38.91999816894531,0.22253527813539553
2094,2015-10-21,39.11000061035156,39.38000106811523,38.88999938964844,39.38000106811523,54344.0,0.0015365268748601668,2.6296359089561845,-3.8571662125339583,53.69127488140942,40.83505190214994,-1.1446528793743411,-0.38395197432241446,1.6501141133457935,2.3250370486400556,42.60485543502766,0.49000167846678977,-1.3233886035418578,0.5420003890991225,-1.5403114668679123,2.6243122450661573,-0.4991555388843949,1.58315631708264,-2.243871631816404,83.13260210635653,41.3837618585265,1.0411559279835176,10,-1.1850013732910156,-0.18000030517578125,2.3049983978271484,2.904998779296875,9.119998931884766,2,0.2186141422559209,-1.8292859934126053,39.04999923706055,-1.0593956195447318,38.86000061035156,1.081965880381219,37.79999923706055,0.2186141422559209
2095,2015-10-22,39.34000015258789,39.77000045776367,39.150001525878906,39.150001525878906,74429.0,0.005880837091458702,-5.526351717630052,-0.7036974243773055,59.10693033357318,44.21985387457072,-1.3242198540627257,-0.7318055225434676,1.3175411549998017,2.061858766245358,42.954487033603165,0.6599998474121094,-1.3128330672017086,0.8229999542236328,-1.1198035607156953,2.765803469162961,-0.14840180324603125,1.7944017116932969,-2.3224389493859334,78.92156312760157,30.827886803884887,0.9714017574696643,10,-1.2250003814697266,-0.4099998474121094,1.9249992370605469,2.674999237060547,9.889999389648438,3,0.20360951424669183,2.6296359089561845,39.11000061035156,-1.8292859934126053,39.04999923706055,-1.0593956195447318,38.86000061035156,0.20360951424669183
2096,2015-10-23,40.040000915527344,40.13999938964844,39.29999923706055,39.599998474121094,47156.0,0.017793613630512572,1.625002980235081,2.31581906157769,58.42293923145468,47.20378481241741,-1.7049990447316077,-1.570613773669706,0.4900378295956642,1.3501364411394192,43.14847075063972,0.8400001525878906,-1.0570724898943666,1.5600006103515653,-0.22294756194149556,3.3429487826446262,0.6685265242050349,2.451474696498096,-2.8022445719604505,95.4955667056155,44.987969507892146,0.8914740861465293,10,-1.5350017547607422,-1.1200008392333984,1.139998435974121,1.9749984741210938,8.599998474121094,4,0.18481512342603224,-5.526351717630052,39.34000015258789,2.6296359089561845,39.11000061035156,-1.8292859934126053,39.04999923706055,0.18481512342603224
2097,2015-10-26,40.540000915527344,40.599998474121094,39.5,40.20000076293945,93816.0,0.012487512201981632,3.7826512418625864,0.7727233319461784,60.903958406430434,50.37402542286477,-1.8351942743525242,-2.141004832015959,-0.13299396945882336,0.8380099130402172,42.605758909684845,1.0999984741210938,-0.8453748521258078,2.0350006103515597,0.14891329365336503,3.9210879270497543,1.0919569520024623,2.978044268700657,-3.012020267352298,96.64817565537246,43.84701939600606,0.9430436583490971,10,-1.6600017547607422,-1.6200008392333984,0.6399984359741211,1.4749984741210938,9.80999755859375,0,0.192402542203028,1.625002980235081,40.040000915527344,-5.526351717630052,39.34000015258789,2.6296359089561845,39.11000061035156,0.192402542203028
2098,2015-10-27,40.2599983215332,40.88000106811523,40.11000061035156,40.16999816894531,54903.0,-0.006906822586846495,-6.333502879252961,0.264706212343906,66.87343016478451,53.359962107840836,-1.2456712595788204,-1.8179572585613357,0.0185088467993495,1.1020589202137714,40.9535402022113,0.7700004577636648,-0.4481931710929885,1.6684980392456055,-0.3745669277714825,3.7115630062626934,0.6469655557370615,2.6900305227541494,-2.363375534244632,68.8441093647866,8.977146338584063,1.0215324835085444,10,-0.9549980163574219,-1.3399982452392578,0.9200010299682617,1.7550010681152344,10.240001678466797,1,0.18430209371553707,3.7826512418625864,40.540000915527344,1.625002980235081,40.040000915527344,-5.526351717630052,39.34000015258789,0.18430209371553707
2099,2015-10-28,40.38999938964844,40.5,39.65999984741211,39.65999984741211,28527.0,0.0032290380907866734,-1.301371724191989,8.111092273131861,64.86840553231329,56.04327864264397,-1.1852072891637349,-1.9477993705731649,-0.21985373932770358,0.952227469031584,39.38651135944243,0.8400001525878906,-0.07351761715419514,1.7349990844726548,-0.45116250443224004,3.9211606733775497,0.6419182900202074,2.8280798789251023,-2.075703643044136,71.67619606226147,8.014400964594074,1.0930807944524488,10,-1.0849990844726562,-1.7199993133544922,0.7825002670288086,1.625,9.319999694824219,2,0.191383997500566,-6.333502879252961,40.2599983215332,3.7826512418625864,40.540000915527344,1.625002980235081,40.040000915527344,0.191383997500566
2100,2015-10-29,41.400001525878906,41.4900016784668,40.22000122070313,40.5,47848.0,0.02500624291886777,1.3518487121886305,1.2328795756799833,80.92642003847956,60.67612989234872,-2.018715169185306,-2.8727505630635193,-1.2961548910874114,-0.08438761559358454,37.488183889795934,1.2700004577636648,0.3129582347661213,2.597501182556151,0.09446855854552183,5.10053380656678,1.3459848705508364,3.8490174945614655,-2.726507034263072,95.89040857278225,23.36887866548797,1.2515163120053137,10,-1.6950016021728516,-2.4250011444091797,-0.31000232696533203,0.6149978637695312,7.479999542236321,3,0.1649757914160468,-1.301371724191989,40.38999938964844,-6.333502879252961,40.2599983215332,3.7826512418625864,40.540000915527344,0.1649757914160468
2101,2015-10-30,40.7400016784668,41.5,40.43000030517578,41.5,51751.0,-0.015942024712234493,1.8157948892982447,-0.8444411477980757,73.95701113061594,63.15376433273019,-1.0033295516336764,-2.087436301363411,-0.6889238107867186,0.5450508812871959,35.19362368344115,1.0699996948242188,0.5581350696449405,1.790001296997069,-0.8076980743059607,4.3877006683000985,0.4911516113455576,3.08885098264858,-1.615866036954806,62.000083923339844,-16.541925866358085,1.2988496856515146,10,-0.5850009918212891,-1.7600021362304688,0.18999862670898438,1.2749977111816406,8.429996490478516,4,0.208394637063968,1.3518487121886305,41.400001525878906,-1.301371724191989,40.38999938964844,-6.333502879252961,40.2599983215332,0.208394637063968
2102,2015-11-02,41.5099983215332,41.77000045776367,40.47999954223633,40.47999954223633,68947.0,0.01890026046497173,-1.5048591152854731,-1.3552645448202822,74.81661006800235,65.95188664300704,-1.517471204785501,-2.772769297812154,-1.4409657996258716,-0.23665007576365582,33.46534015085244,1.2900009155273438,0.7929283171309507,2.4159980773925795,-0.4157642638106793,5.247760418595838,1.00011690679095,3.831879247994209,-1.9582070954933712,87.67762743977843,4.256848402407627,1.4158811706016303,11,-1.1799983978271484,-2.394998550415039,-0.7849979400634766,0.5050010681152344,7.44000244140625,0,0.1717658722336437,1.8157948892982447,40.7400016784668,1.3518487121886305,41.400001525878906,-1.301371724191989,40.38999938964844,0.1717658722336437
2103,2015-11-03,41.7400016784668,41.900001525878906,41.5,41.5,80564.0,0.005540914628615612,-2.3333227370261462,0.23301161447068236,72.45988704829264,68.03728799488296,-1.4815730601275945,-2.9052092885392398,-1.6786633872555967,-0.4774584631725247,31.69073872737377,0.40000152587890625,1.1664547062291248,2.4895013809204087,-0.5667051740530624,5.54570793589388,0.9613981034336732,4.017604658407144,-1.744568606082197,92.85715502134695,9.81043176151104,1.5281032774867371,11,-1.2150001525878906,-2.5600013732910156,-1.277501106262207,0.2749977111816406,7.519996643066406,1,0.2062768674994111,-1.5048591152854731,41.5099983215332,1.8157948892982447,40.7400016784668,1.3518487121886305,41.400001525878906,0.2062768674994111
2104,2015-11-04,41.810001373291016,42.5,41.75,41.79999923706055,68137.0,0.0016770410160364957,-12.636287973366626,0.04167527616625606,70.61341477151834,69.31578626576574,-1.2608974437275364,-2.7815190317373037,-1.7511892592980587,-0.5512596652382484,29.62838696734731,0.7599983215332031,1.3294504387989363,2.346001052856444,-0.8022811966461845,5.494283302359072,0.7718599281051297,3.920142177607758,-1.4336546102075545,69.73688613457179,-10.850250583563621,1.5741411247513148,11,-0.9100017547607422,-2.3300018310546875,-1.8675012588500977,-0.22500228881835938,6.6699981689453125,2,0.2078449734818788,-2.3333227370261462,41.7400016784668,-1.5048591152854731,41.5099983215332,1.8157948892982447,40.7400016784668,0.2078449734818788
2105,2015-11-05,41.2599983215332,42.25,40.93000030517578,42.22000122070313,56438.0,-0.013154820227036956,1.5882335341658345,-95.9797864225789,76.86330492059636,71.36471578678149,-0.45807244833862626,-2.092273261388357,-1.2272416114046223,-0.0038241122278677153,27.10055611198422,1.3199996948242188,1.5083380297484652,1.639498138427733,-1.5405944125748334,4.819590689430299,0.04945186292644621,3.2295444139290197,-0.4589209110664356,40.096528440691586,-42.1930214466373,1.590046275501284,11,-0.2599983215332031,-1.779998779296875,-1.352499008178711,0.3250007629394531,7.170001983642578,3,0.2047988634679483,-12.636287973366626,41.810001373291016,-2.3333227370261462,41.7400016784668,-1.5048591152854731,41.5099983215332,0.2047988634679483
2106,2015-11-06,42.02999877929688,42.099998474121094,41.0,41.0,45280.0,0.0186621543646992,-1.1359218986104116,-1.0729121549398188,75.77230447069451,73.01675423836639,-1.0237660127719437,-2.5877673262826235,-2.0142424332444975,-0.7887061742816641,24.047007361227458,1.0999984741210938,1.6753154700341568,2.150998687744149,-0.9230207124960756,5.225018087984374,0.6139889876240332,3.688008387864265,0.4700012207031179,76.73261810923286,-3.9767329436534595,1.5370097001201133,11,-0.9499988555908274,-2.549999237060554,-2.12249946594239,-0.44499969482422586,6.380001068115227,4,0.16297888383933334,1.5882335341658345,41.2599983215332,-12.636287973366626,41.810001373291016,-2.3333227370261462,41.7400016784668,0.16297888383933334
2107,2015-11-09,41.72999954223633,42.400001525878906,41.5,41.810001373291016,34186.0,-0.007137740798801251,-2.3333333333333335,-0.07767177268821611,71.4057198432198,73.52034198041476,-0.6003466249721825,-2.014590484237189,-1.7273430560891896,-0.5077194945010604,20.764486617669704,0.9000015258789062,1.7811990576493386,1.61199951171875,-1.2383123836769556,4.462311407114456,0.1868435640208972,3.037155459416603,0.7400004577636707,50.95537532254851,-28.034461755346022,1.4251559476978513,11,-0.6499996185302734,-2.25,-2.0974998474121094,-0.4200000762939453,7.189998626708984,0,0.17828896976571285,-1.1359218986104116,42.02999877929688,1.5882335341658345,41.2599983215332,-12.636287973366626,41.810001373291016,0.17828896976571285
2108,2015-11-10,41.7599983215332,42.0,41.150001525878906,41.56999969482422,43187.0,0.0007188780164377739,1.5373013658853203,-2.3749284760633227,71.2680149330224,74.23140969160465,-0.4416371409357751,-1.7972871079095398,-1.7687513261289496,-0.5577073988173922,17.88877224272048,0.8499984741210938,1.8581451851915816,1.4264984130859375,-1.218833299396458,4.071830125568333,0.10383255684474335,2.7491642693271316,0.6806016784667932,52.86612596764553,-24.54218285493539,1.3226658562411961,11,-0.3999977111816406,-2.279998779296875,-2.2574987411499023,-0.4499988555908203,6.69000244140625,1,0.1721743948849439,-2.3333333333333335,41.72999954223633,-1.1359218986104116,42.02999877929688,1.5882335341658345,41.2599983215332,0.1721743948849439
2109,2015-11-11,41.790000915527344,42.38999938964844,40.38000106811523,41.22000122070313,134631.0,0.0007184529501924608,1.2711888515799854,3.0000200774991095,70.31506309422662,73.0523700311321,-0.2817993196941515,-1.6429576871868221,-1.7887729940792951,-0.6011810592159605,15.969198882559605,2.0099983215332102,1.8752378630818072,1.2860010147094698,-1.2671512946210015,3.839153324039941,0.009424860044234151,2.5625771693747055,0.6217870844726505,69.80195682594609,-7.1086321672728445,1.2765761546652359,11,-0.35000038146972656,-2.3100013732910156,-2.3100013732910156,-0.48000144958496094,6.209999084472656,2,0.17875083135569714,1.5373013658853203,41.7599983215332,-2.3333333333333335,41.72999954223633,-1.1359218986104116,42.02999877929688,0.17875083135569714
2110,2015-11-12,45.459999084472656,45.47999954223633,42.27999877929688,42.61000061035156,401834.0,0.08782000690461111,1.2145338676550514,5.000000000000062,80.11107541311011,73.73615495140922,-3.7049357270665126,-5.0571566399603185,-5.439788545097855,-4.259135118623341,15.18780731478795,3.6899986267089844,1.9666069326923719,4.6289991378784165,1.356222344306012,7.901775931450821,2.9926107410922143,6.265387534664619,-5.079998016357429,99.60783404416374,24.013407751359594,1.6363883967862023,11,-2.529998779296875,-4.489999771118164,-6.089999198913574,-4.244998931884766,3.3800010681152344,3,0.06643203956410071,1.2711888515799854,41.790000915527344,1.5373013658853203,41.7599983215332,-2.3333333333333335,41.72999954223633,0.06643203956410071
2111,2015-11-13,46.5099983215332,48.4900016784668,44.27000045776367,45.02000045776367,248989.0,0.02309721201510495,-1.822745308174175,0.5228065478978999,81.2565084480504,74.45169921585901,-4.3028814413561705,-5.714133893017426,-6.4346790332543335,-5.293417018986133,14.530245048740726,4.220001220703125,2.1260129611238057,5.2434984207153335,1.400571198801977,9.08642564262869,3.322034809758655,7.164962031672012,-6.129997253417976,75.58565711565637,2.544738470531655,1.9214636109566798,11,-2.0749969482421875,-4.034997940063477,-7.189998626708984,-5.2949981689453125,1.0,4,0.04128148899015671,1.2145338676550514,45.459999084472656,1.2711888515799854,41.790000915527344,1.5373013658853203,41.7599983215332,0.04128148899015671
2112,2015-11-16,46.79999923706055,47.0099983215332,45.22999954223633,46.43999862670898,181565.0,0.006235238142184185,3.56410657693963,0.24161149428819148,84.20500714656804,75.75671256011184,-4.205875291960432,-5.669466999671251,-6.665065140880088,-5.549408486530183,13.837147300754832,1.779998779296875,2.0965889203784513,5.136499404907227,0.7397392839483388,9.533259525866114,2.9381193444277827,7.3348794653866705,-6.095598144531259,79.16150044120664,5.358808342478142,2.1983800604794457,11,-2.3649978637695312,-4.32499885559082,-8.067500114440918,-5.944999694824219,0.43000030517578125,0,0.03440172300423061,-1.822745308174175,46.5099983215332,1.2145338676550514,45.459999084472656,1.2711888515799854,41.790000915527344,0.03440172300423061
2113,2015-11-17,47.7400016784668,48.79999923706055,46.849998474121094,46.9000015258789,147123.0,0.02008552257970697,-3.148910180709935,2.3333298012121975,85.43875428325484,77.40397250586034,-4.699473019536661,-6.245253126887093,-7.539425896428021,-6.44687575493446,13.947842829854729,2.0,2.2075792458392414,5.6420017242431655,0.6548117101945152,10.629191738291816,3.1484067172188404,8.13559673126749,-6.724176562500006,87.4109526234431,12.788241466546694,2.4935950070243256,11,-3.1500015258789062,-4.905002593994141,-9.235002517700195,-7.06500244140625,-0.5200004577636648,1,0.024717143883359993,3.56410657693963,46.79999923706055,-1.822745308174175,46.5099983215332,1.2145338676550514,45.459999084472656,0.024717143883359993
2114,2015-11-18,47.65999984741211,48.25,47.209999084472656,47.79999923706055,75252.0,-0.0016757819070369884,1.0,-0.16666590978242465,83.1567487970982,78.10324404769388,-4.137482521859951,-5.788651242314742,-7.397549582593477,-6.3371458389412325,14.064520482896542,1.0400009155273438,2.2685447321398513,5.134499931335448,-0.2260751263325389,10.495074989003434,2.4542124025014544,7.814787460169441,-6.1771242841796905,82.51534801211574,10.145690615834667,2.680287528833992,11,-3.0699996948242188,-4.680000305175781,-9.155000686645508,-6.9850006103515625,0.6199989318847727,2,0.016575764122043646,-3.148910180709935,47.7400016784668,3.56410657693963,46.79999923706055,-1.822745308174175,46.5099983215332,0.016575764122043646
2115,2015-11-19,47.349998474121094,48.4900016784668,47.349998474121094,48.1500015258789,70503.0,-0.006504435045814438,-1.8499971389879646,5.714332425068069,86.35858711120227,79.27949767441696,-3.2103725170353314,-5.109773178781879,-7.0344477376041965,-5.992211044957742,14.772827267761413,1.1400032043457031,2.3723261207249635,4.423998641967771,-1.1279617978479521,9.975959081783493,1.6480184220599057,7.1999788618756355,-5.428095490458986,67.99114451053968,-5.45513813808472,2.7759802199078623,11,-2.759998321533203,-4.084999084472656,-8.904999732971191,-6.674999237060547,0.520000457763679,3,0.013727593385967296,1.0,47.65999984741211,-3.148910180709935,47.7400016784668,3.56410657693963,46.79999923706055,0.013727593385967296
2116,2015-11-20,47.43999862670898,47.97000122070313,46.7400016784668,47.97000122070313,234885.0,0.0019007424601518164,3.641484989599505,0.6625007152530324,85.25560251724315,80.81837352708621,-2.7404483875789154,-4.866464986322605,-7.055989249429572,-6.0422482865926455,15.804836779122605,1.2299995422363352,2.5288617107940894,4.143998908996572,-1.5817408411287133,9.869738659121857,1.2811290339339294,7.006868784059215,-5.105409867842965,61.9047415515666,-9.338965676281418,2.862869875062643,11,-2.8499984741210866,-4.17499923706054,-8.994999885559075,-6.76499938964843,1.0100021362304759,4,0.029510994232843535,-1.8499971389879646,47.349998474121094,1.0,47.65999984741211,-3.148910180709935,47.7400016784668,0.029510994232843535
2117,2015-11-23,48.34000015258789,48.43000030517578,47.11999893188477,47.38999938964844,42611.0,0.018971364922683698,1.3185843097936227,-1.7924454968798327,86.34356606603447,82.49343476408755,-2.910262364166499,-5.430576857815566,-7.87340592467158,-6.888344800541638,17.536115531780162,1.3100013732910085,2.7470931296397296,4.654000473022464,-1.337728318776641,10.645729264821568,1.6581360771229114,7.649864868922016,-5.617486765030208,77.66992089123286,8.781772299104063,2.9958643958995537,11,-3.75,-4.980001449584961,-9.982501029968262,-7.665000915527344,0.1100006103515625,0,-0.01717008333543113,3.641484989599505,47.43999862670898,-1.8499971389879646,47.349998474121094,1.0,47.65999984741211,-0.01717008333543113
2118,2015-11-24,47.68000030517578,48.099998474121094,47.11999893188477,47.93999862670898,39934.0,-0.013653286001836684,2.379320323855727,-0.27368222392655767,80.35156719994788,83.60860188694548,-1.4775826980233546,-4.412413708860825,-7.127438858138554,-6.173738766606476,19.697404120772667,1.220001220703118,2.946600856605585,3.6230005264282212,-2.3943533300881086,9.640354382944551,0.6143235981700528,6.63167745468639,-4.592837766647925,53.71420724051339,-14.444196809567472,3.0086769282581662,11,-2.1400012969970703,-3.875,-9.350000381469727,-7.005001068115234,0.5,1,-0.009437935403926678,1.3185843097936227,48.34000015258789,3.641484989599505,47.43999862670898,-1.8499971389879646,47.349998474121094,-0.009437935403926678
2119,2015-11-25,48.11999893188477,48.47000122070313,47.70000076293945,48.20000076293945,55719.0,0.009228159058153995,1.483861440964711,0.30770133661984406,85.87864480958044,84.24944293099774,-1.0339776798420885,-4.472937079955791,-7.456531705324409,-6.552345826555424,21.526279213894455,0.7900009155273509,3.2488573964188703,3.676499176025395,-2.342138997141234,9.695137349192024,0.667180089442077,6.685818262608713,-4.690066191444956,78.85698590959862,6.853627847914353,3.0093190865833144,11,-1.5849990844726634,-4.2749996185302805,-9.692499160766609,-7.444999694824226,0.9700012207031179,2,-0.018703194745611107,2.379320323855727,47.68000030517578,1.3185843097936227,48.34000015258789,3.641484989599505,47.43999862670898,-0.018703194745611107
2120,2015-11-26,48.22999954223633,48.70000076293945,47.9900016784668,48.43999862670898,54480.0,0.0022859645218875624,-1.0579838344077224,2.624928476063467,84.83144405921257,84.64665799890466,-0.7931395699932366,-4.263613285926141,-7.490102439263097,-6.613583364986781,23.609469893779465,0.7099990844726562,3.600213267078203,3.444999885559085,-2.621409465054967,9.511409236173137,0.411795210252059,6.478204560866111,-4.477862811999266,76.02033468145318,4.424547214872561,3.033204675307026,11,-1.2150001525878906,-4.254999160766602,-9.802499771118164,-7.555000305175781,0.5699996948242188,3,0.0010366833409727327,1.483861440964711,48.11999893188477,2.379320323855727,47.68000030517578,1.3185843097936227,48.34000015258789,0.0010366833409727327
2121,2015-11-27,49.22999954223633,49.790000915527344,48.4900016784668,48.5,187463.0,0.020733983194925587,-2.4666822646192657,-3.4762034514079287,89.06247516474713,85.18637666759122,-1.5273490741393019,-4.843268605938107,-8.4046676211739,-7.566653569471484,25.934170730757156,1.5600013732910156,4.039720654160256,4.020499992370603,-2.0422993193306738,10.083299304071879,0.989100336519968,7.051899648221237,-5.174991061589857,79.026181376576,4.620431164719037,3.0313996558506373,11,-0.9649982452392578,-4.684999465942383,-10.707499504089355,-8.555000305175781,-0.5600013732910156,4,-0.027625444302203483,-1.0579838344077224,48.22999954223633,1.483861440964711,48.11999893188477,2.379320323855727,47.68000030517578,-0.027625444302203483
2122,2015-11-30,48.63999938964844,49.29999923706055,47.65999984741211,49.29999923706055,221112.0,-0.011984565469713382,3.969696269109615,-0.9041099469599979,83.85824805651455,85.01076486462006,-0.7251546021391775,-3.8912235706716487,-7.732070378304876,-6.931560307382156,27.793019700927545,1.6399993896484375,4.043912942574536,3.0739997863769517,-2.910866525229956,9.05886609798386,0.08156663057349789,6.0664329421804055,-4.126191514211499,56.92881380147862,-19.36704865667074,2.9924331558034525,11,-0.3749980926513672,-3.9949989318847656,-9.927499771118164,-8.125,-0.09000015258789062,0,-0.003906221815237476,-2.4666822646192657,49.22999954223633,-1.0579838344077224,48.22999954223633,1.483861440964711,48.11999893188477,-0.003906221815237476
2123,2015-12-01,50.349998474121094,51.29999923706055,48.63999938964844,48.88000106811523,273620.0,0.03515623161863313,-1.7282039042922175,-2.227269311909383,86.14862622616378,85.3431956900718,-2.264083830759013,-5.189161097750471,-9.31468771811545,-8.589897008528027,29.866837312135146,2.6599998474121094,3.99130249470587,4.353499031066896,-1.710723060437985,10.417721122571777,1.321387985314452,7.38561007681934,-5.414095155476922,73.90107356498191,-3.083365374062325,3.0321110457524414,12,-1.3299980163574219,-4.869998931884766,-11.44999885559082,-9.834999084472656,-2.55999755859375,1,-0.037735804742043855,3.969696269109615,48.63999938964844,-2.4666822646192657,49.22999954223633,-1.0579838344077224,48.22999954223633,-0.037735804742043855
2124,2015-12-02,50.5,51.45000076293945,50.04999923706055,50.54999923706055,144784.0,0.002979176373878234,-1.9473692664142277,-0.03401314645608792,80.28844037706781,84.66873494183463,-2.200245149035098,-4.906297667228202,-9.345510902416535,-8.681729930087279,31.477256449000368,1.4000015258789062,3.896944862134319,4.06900062561035,-1.977471992952168,10.115473244172868,1.045764316329091,7.092236934891609,-4.927687089514194,74.93402286402167,0.7777776495382511,3.023236309281258,12,-1.404998779296875,-4.944999694824219,-11.387499809265137,-9.985000610351562,-2.349998474121101,2,-0.04594058801632117,-1.7282039042922175,50.349998474121094,3.969696269109615,48.63999938964844,-2.4666822646192657,49.22999954223633,-0.04594058801632117
2125,2015-12-03,49.709999084472656,51.099998474121094,49.18000030517578,50.349998474121094,83600.0,-0.015643582485689977,-1.2588254301639874,12.800183108262761,69.85109918533114,82.95712346051107,-1.1625249495871657,-3.6372700185155296,-8.430481556188496,-7.848740704152476,33.89476316358186,1.9199981689453125,3.6672202143525396,2.856499671936035,-2.839328153277634,8.552327497149705,0.00858575932920047,5.70441358454287,-3.432363631692411,54.08967656608886,-19.064297520067775,2.8479139126068365,12,-0.4249992370605469,-3.874998092651367,-10.722498893737793,-9.209999084472656,-2.3999977111816335,3,-0.01247231831228146,-1.9473692664142277,50.5,-1.7282039042922175,50.349998474121094,3.969696269109615,48.63999938964844,-0.01247231831228146
2126,2015-12-04,48.88000106811523,50.1500015258789,48.0,50.1500015258789,59328.0,-0.01669680208496893,2.3858279542116234,1.9843776077056958,62.09302531892616,80.2626189330546,-0.11933032754357953,-2.390327763567065,-7.496061811033151,-6.976312207050533,36.08499800626006,2.150001525878899,3.4893678830236894,1.6840015411376896,-3.599459912993531,6.96746299526891,-0.9577291859279171,4.325732268203296,-1.9816817781158775,32.189998047358415,-38.543275930630955,2.641730727065609,12,0.4049987792968821,-2.9650001525878835,-9.540000915527337,-8.545001983642571,-2.0699996948242045,4,-0.0016366986355665913,-1.2588254301639874,49.709999084472656,-1.9473692664142277,50.5,-1.7282039042922175,50.349998474121094,-0.0016366986355665913
2127,2015-12-07,49.16999816894531,49.79999923706055,49.0,49.5,71304.0,0.005932837448713757,-1.3880639504429615,0.25984386780126334,58.993687756262446,77.88952121708957,-0.3120233736622424,-2.207541718913454,-7.65225844882908,-7.226232588582185,38.079510082512535,0.9199981689453196,3.321142527004014,1.6019987106323228,-3.073760035094786,6.277757456359431,-0.7358806622312315,3.939878083495877,-1.7254771021931532,33.912982904631484,-33.27681463130016,2.3378793728635534,12,0.38500213623046875,-3.2549972534179688,-9.602498054504395,-9.099998474121094,-3.8199996948242188,0,-0.010168802493789597,2.3858279542116234,48.88000106811523,-1.2588254301639874,49.709999084472656,-1.9473692664142277,50.5,-0.010168802493789597
2128,2015-12-08,48.95000076293945,49.5,48.13999938964844,49.5,86317.0,-0.004474220341639246,3.945463625077161,1.6666551070421232,57.97281520070314,74.78887348276984,0.1196513416207452,-1.4980758703562884,-7.249578963440825,-6.968946911483627,40.36417464042646,1.3600006103515625,3.1865091356840196,1.0225011825561552,-2.8009765103836344,4.845978875495945,-0.8892376639137396,2.93424002902605,-1.0248221326448217,27.536247908827647,-36.15700403219473,1.911738846469893,12,0.6049995422363281,-3.0349998474121094,-9.227500915527344,-9.290000915527344,-4.420001983642571,1,-0.008171634722051957,-1.3880639504429615,49.16999816894531,2.3858279542116234,48.88000106811523,-1.2588254301639874,49.709999084472656,-0.008171634722051957
2129,2015-12-09,49.2599983215332,49.5,48.52999877929688,49.2400016784668,114874.0,0.006332942875630243,2.8800048828124716,-0.03635758328189265,61.80470712387119,72.23034715662081,-0.012998374204258312,-1.2856623844043042,-7.388546113566505,-7.239155670127985,42.67776905872729,0.9700012207031179,2.950078758275332,0.9589988708496122,-1.5856253035189312,3.5036230452181556,-0.3133132163346559,2.2313109580338804,-1.1199989318847656,40.64512715253628,-21.574833829921182,1.272312087184271,12,0.2950019836425781,-3.3449974060058594,-9.40749740600586,-10.079998016357422,-6.090000152587891,2,-0.029841604874015437,3.945463625077161,48.95000076293945,-1.3880639504429615,49.16999816894531,2.3858279542116234,48.88000106811523,-0.029841604874015437
2130,2015-12-10,48.47999954223633,49.099998474121094,47.93999862670898,48.61999893188477,89889.0,-0.015834324114378018,1.109093557314185,-7.00114460129757,55.922562436403574,68.54813463124931,0.9009352231285277,-0.28228505987986807,-6.421454955133299,-6.423180451692502,43.32269550201839,1.3199996948242259,2.787771805690376,0.028000068664553623,-2.1368638852682764,2.1928640225973837,-1.054431908301865,1.1104320456309722,2.970001220703125,24.43439851278817,-36.26290588049318,1.0824319769664152,12,1.0750007629394531,-2.5649986267089844,-8.289999961853027,-9.0,-5.579998016357422,3,-0.006806889840622388,2.8800048828124716,49.2599983215332,3.945463625077161,48.95000076293945,-1.3880639504429615,49.16999816894531,-0.006806889840622388
2131,2015-12-11,48.43000030517578,49.22000122070313,48.209999084472656,48.5,95373.0,-0.0010313374078517734,-2.9607761006477755,0.49999999999997463,50.5674670807519,64.84915896727568,0.9225350629895388,-0.0854499382723688,-6.159809871868049,-6.334735242939516,42.59318878678342,1.0100021362304759,2.5282619800486046,-0.11799926757812784,-2.081150108685094,1.8451515735288382,-1.0995746881316109,0.8635761529753552,2.949800415039064,26.344167616922764,-30.875809419356198,0.9815754205534842,12,1.2649993896484375,-2.5149993896484375,-8.190000534057617,-8.950000762939453,-5.75,4,-0.023126139269610158,1.109093557314185,48.47999954223633,2.8800048828124716,49.2599983215332,3.945463625077161,48.95000076293945,-0.023126139269610158
2132,2015-12-14,48.40999984741211,48.97999954223633,47.54999923706055,48.97999954223633,53425.0,-0.0004129766185760886,4.017547616816801,8.142888283378747,55.006862802043074,61.38896303126227,1.0130076644757366,0.06466769387793647,-5.951112154741949,-6.258610609527821,41.63879152928049,1.4300003051757812,2.2962179804257588,-0.21849975585937642,-2.0038347219712946,1.5668352102525418,-1.1111672389153355,0.6741677271965827,2.901004830932621,44.10257814746636,-13.0006702506751,0.89266748305596,12,1.0900001525878906,-2.4949989318847656,-8.130000114440918,-8.930000305175781,-4.240001678466797,0,-0.033050991100274096,-2.9607761006477755,48.43000030517578,1.109093557314185,48.47999954223633,2.8800048828124716,49.2599983215332,-0.033050991100274096
2133,2015-12-15,48.91999816894531,49.13999938964844,48.08000183105469,49.0,33736.0,0.01053497878828158,4.888865341414826,0.14035416471470064,55.43478542555441,58.627445814427446,0.3115999513183141,-0.37143947981182635,-6.261951689960227,-6.713100788204542,40.03882947771293,1.05999755859375,1.9110020889856685,0.23249874114990376,-1.5065979836401908,1.9715954659399983,-0.6370496212451471,1.1020471035449546,2.2405662917480527,70.25632799341133,15.247770987264225,0.8695483623950474,12,0.4050006866455078,-3.0049972534179688,-8.639998435974121,-9.439998626708984,-3.279998779296875,1,-0.07297628431005287,4.017547616816801,48.40999984741211,-2.9607761006477755,48.43000030517578,1.109093557314185,48.47999954223633,-0.07297628431005287
2134,2015-12-16,48.45000076293945,49.09000015258789,47.849998474121094,48.75,43092.0,-0.00960746982006666,1.5306168524061798,3.749904634751097,51.42488096344012,56.580088234217335,0.5143093979685958,0.1694660179939831,-5.559656120080668,-6.194874204418596,38.286302975388786,1.2400016784667969,1.5837972459919527,-0.27699871063232706,-1.952557872108251,1.398560450843597,-1.1147782913702855,0.5607808701056314,2.5661410888085996,53.8922429251153,1.4778552829468623,0.8377795807379611,12,0.39999961853027344,-2.5349998474121094,-8.030000686645508,-8.970001220703125,-1.670001983642571,2,-0.08090819240277647,4.888865341414826,48.91999816894531,4.017547616816801,48.40999984741211,-2.9607761006477755,48.43000030517578,-0.08090819240277647
2135,2015-12-17,48.0,48.84000015258789,47.75,48.63000106811523,60579.0,-0.009287941297282054,1.0761922754140767,2.1000089009828993,41.42258145351409,54.28337224917155,0.7780592636073536,0.7069033899739381,-4.8968171348981,-5.700368115462382,36.330019284717174,1.0900001525878906,0.9911903745312998,-0.7594995498657227,-2.345417134173651,0.8264180344422059,-1.5524583420196834,0.033459242288238045,2.8774961471605494,26.94612146255765,-21.18904022626753,0.7929587921539629,12,0.6749992370605469,-1.135000228881836,-7.539999961853027,-8.520000457763672,-0.31999969482421875,3,-0.10062503814697266,1.5306168524061798,48.45000076293945,4.888865341414826,48.91999816894531,4.017547616816801,48.40999984741211,-0.10062503814697266
2136,2015-12-18,48.84000015258789,48.84000015258789,47.93999862670898,48.02999877929688,60264.0,0.017500003178914314,1.2222222222222399,-1.285714285714289,51.34771644718408,53.43381988149618,-0.07622790811510782,-0.0240683982302059,-5.468887752449,-6.4943586368489505,34.88308594938657,0.9000015258789134,0.5947524919966511,0.010500526428224077,-1.4487196490321281,1.4697207018885763,-0.7191095613019485,0.7401106141583966,1.9043961181686555,81.13212526600914,32.70028137106574,0.7296100877301752,12,-0.3150005340576172,-0.9799995422363281,-6.890000343322754,-7.870000839233398,-1.9399986267089915,4,-0.12162159312348486,1.0761922754140767,48.0,1.5306168524061798,48.45000076293945,4.888865341414826,48.91999816894531,-0.12162159312348486
2137,2015-12-21,47.5099983215332,48.93000030517578,47.11000061035156,48.540000915527344,120845.0,-0.02723181463758073,1.0110478607151814,-1.2716059848260188,29.82951420516278,50.30678643754724,1.1102999326684682,1.3076051246400269,-3.883788415048599,-5.135513586647512,32.98984394616007,1.8199996948242188,0.3157093964026032,-1.278001213073729,-2.8394658108854145,0.2834633847379564,-2.0587335119795753,-0.49726891416788277,3.106622067875506,19.704332596701693,-24.45220571331829,0.7807322989058444,12,0.7950019836425781,0.8300018310546875,-4.054997444152832,-5.034997940063477,0.9900016784667969,0,-0.1016627696694381,1.2222222222222399,48.84000015258789,1.0761922754140767,48.0,1.5306168524061798,48.45000076293945,-0.1016627696694381
2138,2015-12-22,47.22999954223633,47.77000045776367,46.709999084472656,47.209999084472656,64014.0,-0.00589347062068768,-1.078433132500832,-0.019417871256143315,27.196607307313585,46.46144201348528,1.2523573124439409,1.6360431936943556,-3.3628051422634684,-4.8452514952453996,31.10492682939434,1.0600013732910156,0.1453048549640812,-1.5354999542236314,-3.1751977555218716,0.10419784707460877,-2.3553488548727515,-0.7156510535745113,3.1762236604289527,21.8487489241116,-17.653954608193413,0.8198489006491185,12,0.7350006103515625,1.8500003814697266,-3.774998664855957,-4.754999160766602,1.6000022888183594,1,-0.06478935852105083,1.0110478607151814,47.5099983215332,1.2222222222222399,48.84000015258789,1.0761922754140767,48.0,-0.06478935852105083
2139,2015-12-23,47.22000122070313,47.70000076293945,46.70000076293945,47.31000137329102,60509.0,-0.0002116942966357005,1.298853397057894,-4.499904634751097,30.51640025407508,43.63853510433768,1.0533182196194133,1.6602823648353038,-3.136951206853901,-4.827498547546547,28.975682536864188,1.0,-0.019747407001254658,-1.5004983901977482,-3.2598216049003526,0.2588248245048561,-2.3801599975490504,-0.6208367828464461,2.8905240525067413,23.318410964434673,-13.7468035586183,0.8796616073513034,12,0.739999771118157,1.854999542236321,-3.5075016021728587,-4.5900020599365305,1.529998779296868,2,-0.033460436048484477,-1.078433132500832,47.22999954223633,1.0110478607151814,47.5099983215332,1.2222222222222399,48.84000015258789,-0.033460436048484477
2140,2015-12-28,48.27999877929688,48.790000915527344,47.0,47.0,30295.0,0.022448062922306944,-1.7968790978232363,-14.2221845462638,45.46824948181658,43.07195537112264,-0.04250253809403404,0.6368756280355043,-3.981733796103036,-5.878608402104447,26.677583178444408,1.7900009155273438,-0.14567146090779204,-0.44300079345702414,-2.1995291874389977,1.3135276005249494,-1.3212649904480145,0.4352634035339662,1.489474042885952,70.85194352878418,31.79982648712607,0.8782641969909871,12,-0.3599987030029368,0.795001983642571,-4.494998931884773,-5.6499996185302805,-0.799999237060554,0,-0.03106876631992006,1.298853397057894,47.22000122070313,-1.078433132500832,47.22999954223633,1.0110478607151814,47.5099983215332,-0.03106876631992006
2141,2015-12-29,47.86999893188477,48.5099983215332,47.77000045776367,47.86000061035156,15870.0,-0.00849212630029983,-6.789507498945931,0.007811196147157595,40.35606931443417,41.44408942805499,0.31257828614790384,0.9905495227946446,-3.3207395097433405,-5.453392475112494,23.856441556349367,0.7399978637695312,-0.35558150382990306,-0.7850006103515526,-2.564041927339794,0.9940407066366888,-1.6745212688456732,0.1045200481425681,1.5925266843737234,52.46629637295804,12.236841066539732,0.8895206584941214,12,0.05000114440917258,1.2050018310546804,-3.9424991607666087,-5.239999771118171,-1.1199989318847727,1,-0.0039690543335784145,-1.7968790978232363,48.27999877929688,1.298853397057894,47.22000122070313,-1.078433132500832,47.22999954223633,-0.0039690543335784145
2142,2015-12-30,48.45000076293945,48.45000076293945,47.63000106811523,47.86999893188477,33238.0,0.01211618642147827,1.8275762279340435,58.00991987786726,46.47886869902536,40.448987569551754,-0.29184312731933204,0.41696146964248726,-3.672004508926989,-6.0098609351547125,21.72710796204815,0.8199996948242259,-0.44977453005385826,-0.19549884796142436,-1.9769050079134587,1.58590731199061,-1.086201927937438,0.6952042320145893,0.7362723679871408,83.73205130311145,40.16626916260438,0.8907030799760168,12,-0.5550003051757812,0.625,-4.522500991821289,-5.820001602172852,-3.760002136230476,2,-0.03199172781533133,-6.789507498945931,47.86999893188477,-1.7968790978232363,48.27999877929688,1.298853397057894,47.22000122070313,-0.03199172781533133
2143,2015-12-31,48.45000076293945,48.45000076293945,48.45000076293945,48.45000076293945,0.0,0.0,1.0,0.0,44.035358177393135,39.627929482213204,-0.40847937746227103,0.2817663405209174,-3.444676779825315,-6.006047584614734,18.76810095763971,0.0,-0.48517757579892873,-0.10049896240234091,-1.6916647989152125,1.4906668741105307,-0.8960818806587767,0.6950839558540949,0.48764513118842956,83.73205130311145,38.15286012051622,0.7955829182564351,12,-0.6350002288818359,0.625,-4.475001335144043,-5.820001602172852,-5.6399993896484375,3,0.0010319759808712359,1.8275762279340435,48.45000076293945,-6.789507498945931,47.86999893188477,-1.7968790978232363,48.27999877929688,0.0010319759808712359
2144,2016-01-04,48.18000030517578,48.75,47.29999923706055,48.65999984741211,50491.0,-0.00557276477836921,3.3939427217293296,-100.0,47.611469127350844,40.31558366819507,-0.20205436985900604,0.3889902663139537,-2.94773333608606,-5.715402917428548,15.694358701135453,1.4500007629394531,-0.5688714781835955,-0.2544994354248047,-1.5598479460056254,1.050849075156016,-0.9071736907152186,0.3981748198656092,-1.4799995422363281,65.921771041561,16.93806282992138,0.6526742552904111,1,-0.36499977111816406,0.8950004577636719,-3.507500648498535,-5.55000114440918,-5.0800018310546875,0,0.01349110671983711,1.0,48.45000076293945,1.8275762279340435,48.45000076293945,-6.789507498945931,47.86999893188477,0.01349110671983711
2145,2016-01-05,49.09000015258789,49.09000015258789,47.68999862670898,48.29999923706055,89363.0,0.01888750190220212,2.5443035529759612,-1.645836810274261,54.621850535366924,40.67937634465982,-1.0517840356304617,-0.6006347764024795,-3.6229515541341684,-6.602291102937286,13.187752348922931,1.4000015258789134,-0.6795228684955248,0.6865003585815401,-0.5167629469846204,1.8897636641477007,0.08486870579845629,1.288132011364624,-2.348999404907225,100.0,46.16341031671689,0.6016316527830812,1,-1.1949996948242188,-0.0149993896484375,-3.90000057220459,-6.460000991821289,-5.340000152587891,1,-0.006926057272989561,3.3939427217293296,48.18000030517578,1.0,48.45000076293945,1.8275762279340435,48.45000076293945,-0.006926057272989561
2146,2016-01-06,48.79999923706055,49.08000183105469,48.040000915527344,49.06000137329102,42997.0,-0.005907535437480682,5.9332689079904375,-0.3291162467285477,52.63157623787251,43.21293879273868,-0.8583149465054447,-0.33406224997854395,-3.119264725986234,-6.305958680681712,11.571182743085876,1.0499992370605469,-0.7313707900209607,0.40049953460693644,-0.7966101949145141,1.597609264128387,-0.1980553301537853,0.9990543993676582,-1.9650385131835932,83.79883982115686,27.544116692851475,0.598554864760724,1,-0.904998779296875,0.27500152587890625,-3.304999351501465,-6.170000076293945,-5.029998779296875,2,-0.027049174497153716,2.5443035529759612,49.09000015258789,3.3939427217293296,48.18000030517578,1.0,48.45000076293945,-0.027049174497153716
2147,2016-01-07,48.66999816894531,48.79999923706055,47.86999893188477,48.599998474121094,91520.0,-0.0026639563554851087,4.636334211864756,-0.2692273834326051,48.22190580789116,45.549083070580636,-0.6106836024321751,-0.25659638460651024,-2.788801588952687,-6.169679076433269,9.920535332708793,0.9300003051757741,-0.6620002313685376,0.29549846649170064,-0.8537889218681443,1.4447858548515455,-0.27914522768821826,0.8701421606716195,-1.7448358679199245,76.53621403211164,21.14162960478722,0.5746436941799209,1,-0.7749977111816406,0.4050025939941406,-2.2649974822998047,-5.5449981689453125,-5.129997253417969,3,-0.039449316646376964,5.9332689079904375,48.79999923706055,2.5443035529759612,49.09000015258789,3.3939427217293296,48.18000030517578,-0.039449316646376964
2148,2016-01-08,48.54999923706055,49.6500015258789,48.54999923706055,48.849998474121094,111815.0,-0.002465562695692314,-6.3333672418396585,-4.285722070844686,50.74849153856784,47.797093213302055,-0.3170979654987107,-0.17718546180094563,-2.4565751910834877,-6.043876010724389,8.832933816717539,1.1000022888183523,-0.7483584955853573,0.19549961090088175,-0.9251853943709989,1.3161846161727624,-0.36484289173505857,0.7558421135368221,-1.538243421972659,53.19143755509002,-2.2943230486104937,0.5603425026359403,1,-0.22499847412109375,0.5250015258789062,-2.094998359680176,-5.424999237060547,-3.05999755859375,4,-0.07950567808464648,4.636334211864756,48.66999816894531,5.9332689079904375,48.79999923706055,2.5443035529759612,49.09000015258789,-0.07950567808464648
2149,2016-01-11,47.790000915527344,48.65999984741211,46.52000045776367,48.45000076293945,75682.0,-0.015653930658624193,2.9629691114917964,2.2000050862759557,48.49786016701721,48.133716622768794,0.5948081698840753,0.49227700645396766,-1.4929959440325717,-5.271895668097599,8.023254960414414,2.1399993896484375,-0.5638250554306907,-0.49099884033203267,-1.5529114121367371,0.5709137314726718,-1.0219551262343813,0.039957445570316,1.8600006103515554,40.57508065096029,-17.75567918801709,0.5309562859023513,1,0.2950000762939453,1.1949996948242188,-0.5400009155273438,-3.910001754760742,-1.9900016784667969,0,-0.10420588924111707,-6.3333672418396585,48.54999923706055,4.636334211864756,48.66999816894531,5.9332689079904375,48.79999923706055,-0.10420588924111707
2150,2016-01-12,48.1500015258789,48.22999954223633,47.36000061035156,47.75,28594.0,0.007532969312720628,2.1071525885558584,-0.6060630581163375,44.70047001067054,48.616427811239504,0.23962763119114783,0.11203000286440812,-1.6735953618259458,-5.601572373204888,7.6475535176119145,0.8699989318847656,-0.30941557275332343,-0.1144983291626076,-1.1736431341310336,0.9446464758058184,-0.6440707316468206,0.4150740733216054,1.5,52.076693670163976,-3.2306418957471976,0.5295724024842139,1,-0.06500053405761008,0.6599979400634837,-0.825000762939446,-4.1950016021728445,-2.2400016784667898,1,-0.10488064157264065,2.9629691114917964,47.790000915527344,-6.3333672418396585,48.54999923706055,4.636334211864756,48.66999816894531,-0.10488064157264065
2151,2016-01-13,47.31000137329102,48.5,46.56000137329102,48.5,75050.0,-0.017445485482205147,2.260505656337041,-2.974985218104519,48.338894852437086,48.82309738384081,1.1083983390892271,0.9105023749876935,-0.6389790048776902,-4.724648065628344,7.365335420106237,1.9399986267089773,-0.10784798780152727,-0.8984985351562429,-2.0363125734524274,0.23931550313994165,-1.4674055543043352,-0.3295915160081506,2.277400131225569,25.239637250445433,-33.14313653498332,0.5689070191480934,1,0.7749996185302663,1.0249996185302663,0.2499990463256765,-3.355001449584968,-0.37000274658204546,2,-0.0752483887117541,2.1071525885558584,48.1500015258789,2.9629691114917964,47.790000915527344,-6.3333672418396585,48.54999923706055,-0.0752483887117541
2152,2016-01-14,46.81000137329102,47.27999877929688,46.0,47.27999877929688,44094.0,-0.01056858984329423,4.446833377973684,0.3949562591560878,46.63462890441127,49.11190524239838,1.5101033717294285,1.3539038573677047,0.02901662931506621,-4.159120572742758,7.7185245767449455,1.3100013732910227,-0.10982422387155566,-1.3184986114501882,-2.6111209891529583,-0.025876233747418098,-1.9648098003015733,-0.6721874225988032,2.716052110290512,22.19180916906546,-39.126360154203766,0.6463111888513867,1,1.0149993896484304,1.0899982452392507,0.7899990081787038,-2.855001449584968,-0.030002593994140625,3,-0.06494340581801228,2.260505656337041,47.31000137329102,2.1071525885558584,48.1500015258789,2.9629691114917964,47.790000915527344,-0.06494340581801228
2153,2016-01-15,45.349998474121094,46.88000106811523,44.61000061035156,46.43999862670898,122604.0,-0.031189977704272898,1.3045631020961512,2.319162060597191,37.84133840768924,48.02633516243598,2.7760591986011107,2.6696103715511583,1.63609867740999,-2.655625530888429,8.24608764991026,2.2700004577636648,-0.07613598359333196,-2.600001525878909,-4.340721357728469,-0.8592816940293488,-3.470361441803689,-1.729641609954129,4.035012870117178,18.27155563383797,-45.876555958548956,0.8703599159247808,1,1.7800025939941406,1.7800025939941406,2.3850021362304688,-1.394998550415039,2.890003204345703,4,-0.039911744641548785,4.446833377973684,46.81000137329102,2.260505656337041,47.31000137329102,2.1071525885558584,48.1500015258789,-0.039911744641548785
2154,2016-01-18,44.52999877929688,45.34000015258789,43.77000045776367,45.20000076293945,78904.0,-0.018081581530639768,2.3052598609845125,0.6146806328896828,24.832230229383384,44.716377350660025,3.3792185057121387,3.3527740998323523,2.59442486186164,-1.7942250197041503,9.126242929320998,1.5799980163574219,-0.16383432453283575,-3.224001121520992,-5.521417890109312,-0.9265843529326716,-4.372709505815152,-2.0752927372268317,4.568511920908186,16.067619346404534,-45.28137663124313,1.1487083842941597,1,2.180002212524407,2.180002212524407,3.2050018310546804,-0.5749988555908274,3.0200004577636648,0,0.021558565584696154,1.3045631020961512,45.349998474121094,4.446833377973684,46.81000137329102,2.260505656337041,47.31000137329102,0.021558565584696154
2155,2016-01-19,43.16999816894531,45.63999938964844,42.599998474121094,45.61000061035156,176212.0,-0.030541222718017846,1.432000732421875,3.641783906580087,22.023822769277615,41.31551585414948,4.259039159022407,4.566496474656539,4.097531583476652,-0.4087741902623492,10.30402710565141,3.0400009155273438,-0.2823469588027194,-4.342501640319824,-7.415549091797885,-1.2694541888417632,-5.879025366058855,-2.8059779145807937,5.502231711864447,9.66100927811722,-50.62999621682523,1.5365237257390305,1,2.9550018310546875,2.9550018310546875,4.56500244140625,0.7850017547607422,5.120002746582031,1,0.06092196385607318,2.3052598609845125,44.52999877929688,1.3045631020961512,45.349998474121094,4.446833377973684,46.81000137329102,0.06092196385607318
2156,2016-01-20,42.900001525878906,43.47000122070313,42.5,42.5099983215332,131326.0,-0.006254265798432024,-3.731715032704098,-0.159837218900868,15.698398440170735,37.70179281329166,4.027659857795413,4.6047544326176535,4.485624277228851,-0.11431961947917557,11.558860493349373,0.9700012207031321,-0.43955718402318666,-4.315498352050781,-7.945951480326244,-0.6850452237753188,-6.1307249161885125,-2.50027178791305,5.165005214261988,8.36823489602951,-46.93524651415582,1.8152265641377308,1,3.174999237060547,3.174999237060547,4.834999084472656,1.0549983978271484,6.090000152587891,2,0.07016312854248863,1.432000732421875,43.16999816894531,2.3052598609845125,44.52999877929688,1.3045631020961512,45.349998474121094,0.07016312854248863
2157,2016-01-21,42.68000030517578,43.63000106811523,42.11000061035156,42.900001525878906,170667.0,-0.005128233400421012,-1.2352937876560834,-0.5641010593033833,15.282794800077255,33.76115984234826,3.697451059895606,4.684529323784076,4.833271351683209,0.13294061587153294,13.487590158480522,1.5200004577636648,-0.758937117401139,-4.293999671936035,-8.446956389191563,-0.14104295468050765,-6.3704780305638025,-2.217521313308268,4.717205626148207,11.949677989998635,-38.11542761986503,2.076478358627764,1,2.7049999237060547,3.200000762939453,5.125,1.2749996185302734,5.989997863769531,3,0.09981251853497741,-3.731715032704098,42.900001525878906,1.432000732421875,43.16999816894531,2.3052598609845125,44.52999877929688,0.09981251853497741
2158,2016-01-22,44.16999816894531,45.0,42.81999969482422,43.0,186077.0,0.03491091502145194,-1.8496758751371298,-5.318143986683313,28.961161333294882,31.590415527490226,1.6995361176745476,3.1131420001960066,3.4898979297306596,-1.320058884206162,14.731077818611189,2.3199996948242188,-1.0383104874753712,-2.6510017395019503,-6.985737694448851,1.6837342154449502,-4.818369716975404,-0.4836337620284965,2.4869990174425354,58.35689152855945,9.872166390228664,2.167367977473451,1,1.1350021362304688,1.7100028991699219,3.5375022888183594,-0.2149982452392578,4.470001220703125,4,0.059089896276848464,-1.2352937876560834,42.68000030517578,-3.731715032704098,42.900001525878906,1.432000732421875,43.16999816894531,0.059089896276848464
2159,2016-01-25,45.63999938964844,46.34000015258789,44.27999877929688,44.59000015258789,218430.0,0.03328053614764781,-1.4670645825195827,0.8974366498428473,32.90386169095052,30.279681269743552,-0.12015038747347973,1.600774350967626,2.1856585505659964,-2.733599825415787,15.645217042444354,2.170001983642578,-1.2623277847706476,-1.1020004272460966,-5.463625786641721,3.259624932149528,-3.2828131069439053,1.078812252451712,-3.529998779296875,83.45151681578257,39.76950228088401,2.1808126796978122,1,-0.33499908447265625,0.24000167846679688,1.9800004959106445,-1.6849994659423828,3.3699989318847656,0,0.056967623216227725,-1.8496758751371298,44.16999816894531,-1.2352937876560834,42.68000030517578,-3.731715032704098,42.900001525878906,0.056967623216227725
2160,2016-01-26,46.77999877929688,47.849998474121094,43.86000061035156,45.63999938964844,171711.0,0.024978076356131806,1.432926432140232,1.0857144933170155,40.76782124619274,29.43845086904974,-1.6482529795620522,0.3611533640523845,1.1097724336480113,-3.826702192801676,16.135685075855484,3.9899978637695312,-1.4977826797379237,0.11299896240235086,-4.18844358748661,4.414441512291312,-2.0377223125421295,2.2637202373468313,-4.58539817810059,81.35888339649087,40.98536215475254,2.1507212749444795,1,-1.799999237060554,-0.8999977111816477,0.602501869201653,-2.8249988555908274,1.470001220703118,1,0.016460035866961986,-1.4670645825195827,45.63999938964844,-1.8496758751371298,44.16999816894531,-1.2352937876560834,42.68000030517578,0.016460035866961986
2161,2016-01-27,47.68000030517578,48.0,46.5099983215332,47.68999862670898,97163.0,0.019239024142027272,3.7301560390188375,-0.008770462180930924,45.77285251421472,29.34269793680568,-2.7829026747982795,-0.5837409155622311,0.25181436110126043,-4.6624411123601845,16.618616379824896,1.4900016784667969,-1.6562772414318232,1.0225004196166978,-3.2685820396275673,5.313582878860963,-1.1230408100054348,3.1680416492388304,-5.259183789062497,94.5670674366009,56.34024297208177,2.1455412296221317,1,-2.625,-1.7999992370605469,0.08999919891357422,-3.7250003814697266,-0.2799987792968821,2,0.012793636880185755,1.432926432140232,46.77999877929688,-1.4670645825195827,45.63999938964844,-1.8496758751371298,44.16999816894531,0.012793636880185755
2162,2016-01-28,46.9000015258789,47.97000122070313,46.59000015258789,47.54999923706055,145072.0,-0.016359034695983654,-1.1732292452008535,65.01068294548759,43.330647317484264,29.95262114900512,-2.2225161172545,0.07819074887194688,1.0563107580638516,-3.822062974921309,17.25626127640882,1.3800010681152415,-1.8505008099379552,0.32000160217284446,-3.88999199603618,4.529995200381869,-1.7849951969316677,2.4249984012773567,-4.14443400073241,78.76450947267323,40.677843275962196,2.104996799104512,1,-1.845001220703118,-1.0200004577636648,1.2924985885620188,-2.9450016021728445,1.4499969482421946,3,0.04456290159041165,3.7301560390188375,47.68000030517578,1.432926432140232,46.77999877929688,-1.4670645825195827,45.63999938964844,0.04456290159041165
2163,2016-01-29,48.5,48.5,46.5099983215332,46.77000045776367,102390.0,0.034115104948093444,1.3005805838472886,-2.6615471292834507,52.687354783041606,33.04763498830048,-3.7198823558063765,-1.5998974207517662,-0.530396613062905,-5.35479893098848,17.822486261737833,1.9900016784667969,-1.9912926339275785,1.9175001144409194,-2.2972257271421697,6.132225956024008,-0.18986280635062514,4.024863035232464,-5.4297665263623,100.0,59.65752281298174,2.107362920791546,1,-3.1949996948242188,-2.6199989318847656,-0.17749977111816406,-4.545000076293945,-0.0800018310546875,4,0.003505116885470283,-1.1732292452008535,46.9000015258789,3.7301560390188375,47.68000030517578,1.432926432140232,46.77999877929688,0.003505116885470283
2164,2016-02-01,48.83000183105469,49.45000076293945,48.18000030517578,48.65999984741211,142479.0,0.006804161465045144,-1.2477862961350064,0.09826706856975274,52.57966725884199,36.4427288204743,-3.772502781451898,-1.9802335509965445,-0.8404195645454848,-5.617012183461114,18.365690437812237,1.2700004577636719,-2.082551073582678,2.2150018692016573,-2.0611676765425386,6.491171414945853,0.07691709632955934,4.353086642073755,-5.325387035308005,88.908785063311,47.98306838299912,2.1380847728720984,2,-3.0500011444091797,-2.950000762939453,-0.30750179290771484,-4.875001907348633,-0.3500022888183594,0,-0.0038911004358269663,1.3005805838472886,48.5,-1.1732292452008535,46.9000015258789,3.7301560390188375,47.68000030517578,-0.0038911004358269663
2165,2016-02-02,48.75,49.56999969482422,48.54999923706055,48.58000183105469,112008.0,-0.0016383745249791692,-7.869439745248283,0.9999775608661505,55.7970949948538,40.898139548772406,-3.1488764728220673,-2.0311477043461394,-0.7309627611553537,-5.47219215854728,19.279113944162752,1.0200004577636719,-1.974154197474597,2.1520000457763686,-2.08526676537803,6.389266856930767,0.03336664019916924,4.270633451353568,-4.650846607534042,73.20263637848262,29.041374462889316,2.1186334055771985,2,-2.9099998474121094,-2.8699989318847656,-0.2324991226196289,-4.590000152587891,-2.5400009155273438,1,0.005333298903245298,-1.2477862961350064,48.83000183105469,1.3005805838472886,48.5,-1.1732292452008535,46.9000015258789,0.005333298903245298
2166,2016-02-03,47.47999954223633,48.9900016784668,46.97000122070313,48.75,118381.0,-0.026051291441306135,1.3085669194533796,-7.470671393950274,52.53979546979474,45.03780628985213,-1.2973072711533646,-0.9118603191328276,0.551441032569798,-4.137553921984619,20.117745217717452,2.0200004577636648,-1.7020037502659306,0.9479995727539077,-3.184682622656581,5.080681768164396,-1.1183415249513402,3.0143406704591555,-2.7243445934873805,31.699372071192688,-14.611292920229896,2.0663410977052457,2,-1.2849998474121094,-1.5999984741210938,1.017500877380371,-3.174999237060547,-1.7299995422363281,2,0.016217364473196882,-7.869439745248283,48.75,-1.2477862961350064,48.83000183105469,1.3005805838472886,48.5,0.016217364473196882
2167,2016-02-04,46.75,47.9900016784668,46.5099983215332,47.0,58114.0,-0.015374885199544885,-3.054785071538309,0.19685032274730194,55.61798406399384,47.999675482152014,0.0790483974205003,-0.351077341630301,1.2566028040456274,-3.345387601640489,20.945798907409287,1.4800033569335938,-1.2570726947492403,0.3139999389648409,-3.6969774500779664,4.324977328007648,-1.6914887555565628,2.3194886334862446,-1.4166236817220224,7.843188586829826,-40.27867044805481,2.005488694521405,2,-0.034999847412109375,-0.8699989318847656,1.7475004196166992,-2.1599998474121094,-1.3899993896484375,3,0.013903775954628772,1.3085669194533796,47.47999954223633,-7.869439745248283,48.75,-1.2477862961350064,48.83000183105469,0.013903775954628772
2168,2016-02-05,44.68999862670898,47.099998474121094,44.68000030517578,47.099998474121094,47084.0,-0.0440642004982037,1.0082973627935616,9.639999389648466,50.58394101643015,49.96412874053865,2.4815280889398608,1.4808385910888262,3.2885939326164575,-1.2299367014842417,22.314693521298466,2.4199981689453125,-0.75059825992399,-1.5530014038086009,-5.506740777857523,2.4007379702403213,-3.529871090833062,0.42386828321586023,4.8800010681152415,0.20446467855111208,-49.82512873311047,1.9768696870244618,2,2.0250015258789134,1.190002441406257,3.7950019836425852,-0.09999847412108664,1.9799995422363352,4,0.08189751532515643,-3.054785071538309,46.75,1.3085669194533796,47.47999954223633,-7.869439745248283,48.75,0.08189751532515643
2169,2016-02-08,42.810001373291016,45.9900016784668,42.68000030517578,45.9900016784668,79262.0,-0.0420675164732357,1.0817616702134552,1.3195022848613454,48.73418825132046,50.84928062999728,4.37829874834312,3.1290450979030666,5.103973057395855,0.704082546244841,23.091595544830565,3.3100013732910156,-0.2204560623624161,-3.1839986801147475,-7.349129870322898,0.9811325100934027,-5.266564275218819,-1.101433085010676,6.6621983337402355,1.8868081223715127,-51.049472654451996,2.0825655951040747,2,3.3149986267089844,3.0699996948242188,5.6349992752075195,1.8749980926513672,3.1899986267089844,0,0.1310440695092887,1.0082973627935616,44.68999862670898,-3.054785071538309,46.75,1.3085669194533796,47.47999954223633,0.1310440695092887
2170,2016-02-09,43.099998474121094,43.599998474121094,41.65999984741211,42.75,129293.0,0.006774050257587927,1.8740752880806117,-0.11006240268324341,50.702236580916335,51.396989970741906,3.924053666346282,2.573247847874363,4.747849142746084,0.45150096031066056,24.041360048140803,1.9399986267089844,0.12696760231916926,-2.6415014266967773,-6.86814090183465,1.5851380484410953,-4.754821164265714,-0.528181689127841,6.100513256835939,19.645269672487764,-37.32047013354612,2.1133197375689377,2,2.5150012969970703,2.555002212524414,5.345002174377441,2.0300025939941406,2.4300003051757884,1,0.1248260152803855,1.0817616702134552,42.810001373291016,1.0082973627935616,44.68999862670898,-3.054785071538309,46.75,0.1248260152803855
2171,2016-02-10,43.75,44.5,42.849998474121094,42.97000122070313,111628.0,0.015081242433667263,-2.235283557975676,2.228577656675729,53.6468978472311,52.54324002960266,2.9703166708043014,1.731647550719316,4.0056725648168054,-0.15900122020075003,24.29396852617918,1.6500015258789062,0.3617969739935205,-1.813499832153319,-6.061805511701493,2.4348058473948555,-3.9376526719274096,0.31065300762077186,4.998081017944337,33.01737042688438,-28.418093282948803,2.124152839774087,2,1.864999771118164,1.9050006866455078,4.7350006103515625,1.4200000762939453,1.1699981689453125,2,0.05622855050223219,1.8740752880806117,43.099998474121094,1.0817616702134552,42.810001373291016,1.0082973627935616,44.68999862670898,0.05622855050223219
2172,2016-02-11,43.77000045776367,44.33000183105469,43.08000183105469,43.36000061035156,96253.0,0.0004571533203125977,-1.5773264799688531,0.5256416526468219,48.484857242187886,52.07629585839669,2.748687928063589,1.5517810566389443,3.910849390539738,-0.1378673302174107,24.218521471684422,1.25,0.4258805371565515,-1.6414993286132784,-5.919454425034765,2.636455767808208,-3.780476876824025,0.4974782195974683,4.552795689948731,38.78678571704055,-22.086416659984224,2.138977548210744,2,1.8449993133544922,1.885000228881836,4.715000152587891,1.5300006866455078,1.7099990844726562,3,0.045236452399559646,-2.235283557975676,43.75,1.8740752880806117,43.099998474121094,1.0817616702134552,42.810001373291016,0.045236452399559646
2173,2016-02-12,43.540000915527344,44.41999816894531,43.400001525878906,43.77000045776367,98162.0,-0.005254730176625588,-3.0,-0.5609747020348161,41.22074149300119,50.814192995525495,2.459794937331516,1.7278133510014868,4.006684103594054,0.1438430942420581,23.37287778907958,1.0199966430664062,0.3415367570882424,-1.780998992919919,-6.14024072170281,2.578242735862972,-3.9606198573113645,0.3986218714715264,4.383027454167042,43.41802016414644,-13.996100330310512,2.1796208643914454,2,2.0749988555908203,2.114999771118164,4.944999694824219,1.8349990844726562,2.1399993896484375,4,0.04180063519877342,-1.5773264799688531,43.77000045776367,-2.235283557975676,43.75,1.8740752880806117,43.099998474121094,0.04180063519877342
2174,2016-02-15,45.4900016784668,46.06999969482422,43.97000122070313,44.290000915527344,72531.0,0.04478641988829257,-1.282606847795675,-5.2174050055562,44.94911098438601,49.608861438806855,-0.015431848971211082,-0.15450008790458014,1.937575765211335,-1.7488098263334564,21.705896617036128,2.529998779296875,0.3920366472264547,0.12100162506103374,-4.222680869658987,4.4646841197810545,-2.05083962229898,2.2928428724210477,2.0572449798906547,86.84811708785482,31.121841295061543,2.1718412473600113,2,-0.16500091552734375,0.12499809265136719,3.2099990844726562,-0.015001296997070312,-0.3200035095214844,0,0.0259396888753487,-3.0,43.540000915527344,-1.5773264799688531,43.77000045776367,-2.235283557975676,43.75,0.0259396888753487
2175,2016-02-16,45.79999923706055,46.70000076293945,45.040000915527344,46.02000045776367,45200.0,0.006814630625535667,1.1012631944913904,-0.18333423402517063,42.28242360502777,48.46915345383275,-0.8804859096594413,-0.2712702277169825,1.535085076885892,-1.992847537004593,19.33917712008742,1.6599998474121094,0.1686830010890077,0.29949913024902486,-3.921383775606664,4.520382036104714,-1.8109423226788195,2.409940583176869,1.3940126126401822,76.62335088753586,24.743982352894015,2.1104414529278435,2,-0.9749984741210938,-0.1849994659423828,2.735001564025879,-0.24499893188476562,0.0,1,0.004366828957883762,-1.282606847795675,45.4900016784668,-3.0,43.540000915527344,-1.5773264799688531,43.77000045776367,0.004366828957883762
2176,2016-02-17,45.90999984741211,46.6500015258789,45.20000076293945,46.099998474121094,76568.0,0.0024017600913528447,1.2480549550961644,0.8636253294492995,45.69938391470193,47.3670867705781,-1.3819367287261883,-0.15200028013808264,1.358719956099307,-2.042285187073716,16.80616289947215,1.450000762939446,-0.10445548592151255,0.2589998245239258,-3.7822973114754674,4.300296960523319,-1.7616487434757673,2.279648392523619,0.9519712821513053,78.1767638501477,28.47138344979095,2.020648567999696,2,-1.5300006866455078,-0.2950000762939453,2.5375003814697266,-0.3549995422363281,-0.4099998474121094,2,-0.008277087113443882,1.1012631944913904,45.79999923706055,-1.282606847795675,45.4900016784668,-3.0,43.540000915527344,-0.008277087113443882
2177,2016-02-18,46.93999862670898,47.09000015258789,45.9000015258789,46.5,46426.0,0.02243517278850371,2.2162052096274683,-2.315798984078506,42.87019392542506,46.51000376046642,-2.662097953403368,-0.8922321422890533,0.26360814607572536,-2.993301110354686,13.888771150600421,1.1899986267089915,-0.42672289277626874,1.075998687744132,-2.7492550944073955,4.90125246989566,-0.8366282033316281,2.9886255788198923,-5.279998779296868,95.93491648497724,50.4189679512141,1.9126268910757633,2,-2.5649986267089773,-1.3249988555908132,1.2700023651123118,-1.1049976348876882,-1.05999755859375,3,-0.043033671002586704,1.2480549550961644,45.90999984741211,1.1012631944913904,45.79999923706055,-1.282606847795675,45.4900016784668,-0.043033671002586704
2178,2016-02-19,46.77999877929688,47.099998474121094,46.16999816894531,47.099998474121094,62588.0,-0.003408603581020464,4.812507450587702,-0.7272743035988269,40.482805521218175,45.59318345712171,-2.4299940088442114,-0.5551339264965165,0.3623855199307755,-2.7303365199997174,12.165212035370997,0.9300003051757812,-0.6377350650218503,0.7854988098144631,-2.973938370464829,4.544935990093755,-1.094219780325183,2.665217399954109,-5.011398925781258,89.7763586062329,47.69421929558587,1.8797185901396476,2,-2.3999996185302805,-1.164999008178718,1.0825014114379812,-0.8649978637695384,3.220001220703118,4,-0.02778963811422519,2.2162052096274683,46.93999862670898,1.2480549550961644,45.90999984741211,1.1012631944913904,45.79999923706055,-0.02778963811422519
2179,2016-02-22,48.2400016784668,48.5,46.52999877929688,46.52999877929688,101109.0,0.03120998155767496,-1.3040910885699926,-5.343764156116731,47.90124107980756,45.281961734776296,-3.39586082560087,-1.908198222576857,-1.1531304431638176,-4.08726013236911,11.504972500878395,1.970001220703118,-0.8217025229211643,2.11550159454346,-1.770020906473576,6.001024095560496,0.17274034403494198,4.058262845051978,-6.258145880126953,92.48559565521302,52.09526099488174,1.9427612505085194,2,-2.56500244140625,-2.625001907348633,-1.1100006103515625,-2.325000762939453,2.509998321533203,0,-0.05306801998793753,4.812507450587702,46.77999877929688,2.2162052096274683,46.93999862670898,1.2480549550961644,45.90999984741211,-0.05306801998793753
2180,2016-02-23,47.54999923706055,48.68000030517578,47.36000061035156,47.59000015258789,78199.0,-0.014303532698968557,-5.285740236148955,-0.023392308601793223,50.30250517143719,44.91036254857698,-2.2442501322476076,-1.220107033221666,-0.5026579743538093,-3.286446293012226,11.902359810533124,1.3199996948242188,-0.7939282417428899,1.3869991302490234,-2.54089915640121,5.314897416899257,-0.5769500130760932,3.35094827357414,-5.177054786621092,67.52870066790096,24.963372729264258,1.9639491433251166,2,-1.6699981689453125,-1.9349994659423828,-0.8399982452392578,-1.6349983215332031,3.799999237060547,1,-0.05005259950162644,-1.3040910885699926,48.2400016784668,4.812507450587702,46.77999877929688,2.2162052096274683,46.93999862670898,-0.05005259950162644
2181,2016-02-24,48.290000915527344,49.04999923706055,47.63000106811523,47.63000106811523,92020.0,0.015562601268982457,-3.303025749212425,-16.499618539004565,56.64939841113603,45.817533789571215,-2.5395929161701787,-2.0153962422639324,-1.2727938922027278,-3.899670204950084,12.4929893454107,1.5,-0.5550836143713624,2.0965007781982408,-1.8900309241317785,6.08303248052826,0.10323492703323467,4.089766629363247,-5.4124919967089795,75.87305162681824,27.72113269968399,1.993265851165009,2,-2.065000534057617,-2.6750011444091797,-2.1650009155273438,-2.375,3.7099990844726562,2,-0.05156350447833913,-5.285740236148955,47.54999923706055,-1.3040910885699926,48.2400016784668,4.812507450587702,46.77999877929688,-0.05156350447833913
2182,2016-02-25,48.9900016784668,48.9900016784668,48.04999923706055,48.61999893188477,70387.0,0.014495770338955882,4.0810565601996,0.5606103517035927,71.0371944136715,49.13047300297902,-2.7058126760890815,-2.6886391422614153,-1.994771354058301,-4.480948065511001,13.11553723426448,0.94000244140625,-0.3224918797612304,2.6920015335083036,-1.4778637411211477,6.861866808137755,0.6070688961935815,4.776934170823026,-5.495243727824217,97.91675221033809,41.89460901073785,2.0849326373147252,2,-2.480001449584961,-3.375001907348633,-2.9150009155273438,-3.075000762939453,2.4599990844726562,3,-0.07123906019380277,-3.303025749212425,48.290000915527344,-5.285740236148955,47.54999923706055,-1.3040910885699926,48.2400016784668,-0.07123906019380277
2183,2016-02-26,48.66999816894531,49.47999954223633,48.20000076293945,48.7599983215332,51830.0,-0.006532016708669319,-1.4854466736047585,-0.24324185001134557,83.83367053289876,53.45097961948044,-1.7674600498515787,-2.482527253395773,-1.7173574097664215,-4.042557809770642,14.176891670646041,1.279998779296875,-0.16928270436439163,2.3634981155395494,-1.8259137069126297,6.552909937991728,0.2687922043134634,4.458204026765635,-4.619716089660933,72.54233343031707,9.272876136448588,2.094705911226089,2,-1.4099979400634766,-3.0549983978271484,-3.0374975204467773,-2.7549972534179688,3.1300010681152344,4,-0.057324783353090214,4.0810565601996,48.9900016784668,-3.303025749212425,48.290000915527344,-5.285740236148955,47.54999923706055,-0.057324783353090214
2184,2016-02-29,48.63999938964844,48.790000915527344,47.93999862670898,48.790000915527344,26989.0,-0.0006163710792168597,10.333248563145407,1.6666807951511042,82.97615998459602,57.97250588387691,-1.3897961787445112,-2.600839206510244,-1.7160231494185183,-3.8760599958030824,14.619807426078513,0.8500022888183665,0.10363047371880896,2.3429994583129883,-1.8231149025006985,6.509113819126675,0.25994227790614843,4.426056638719828,-3.938151214809821,60.37733133001646,-8.062871808003536,2.0830571804068425,2,-1.2999992370605469,-3.0249996185302734,-3.0474987030029297,-2.7249984741210938,4.459999084472656,0,0.027960539214994196,-1.4854466736047585,48.66999816894531,4.0810565601996,48.9900016784668,-3.303025749212425,48.290000915527344,0.027960539214994196
2185,2016-03-01,49.0099983215332,49.54999923706055,48.1500015258789,48.1500015258789,93647.0,0.007606886030584681,-2.2558207617889736,-5.733253649356642,82.38912605450233,62.04914389941029,-1.4042429955892786,-3.1098021711573622,-2.0964710915327416,-4.115443222301515,15.17144740424744,1.3999977111816477,0.5479875581940234,2.699998474121095,-1.499830797898447,6.899827746140637,0.600083838111324,4.799913110130866,-3.7347719826068584,71.87492549412308,-1.0028174218186194,2.0999146360097702,3,-1.2849979400634766,-3.394998550415039,-3.4174976348876953,-3.0949974060058594,3.0400009155273438,1,0.03550299404320323,10.333248563145407,48.63999938964844,-1.4854466736047585,48.66999816894531,4.0810565601996,48.9900016784668,0.03550299404320323
2186,2016-03-02,48.25,49.75,47.61999893188477,49.6500015258789,123106.0,-0.015507005663358497,1.6625038743055964,-1.627914816605506,75.28215183262537,65.65047255576587,-0.3100097270243367,-2.412868607821352,-1.3830483217234857,-3.2076442259206672,15.963350909133322,2.1300010681152273,0.813496397487036,1.9015001296997056,-2.3571936251341015,6.160193884533513,-0.22784674771720148,4.030847007116613,-2.3763054553348653,29.577500102978632,-45.645695550994816,2.1293468774169044,3,-0.29000091552734375,-2.5450000762939453,-2.8199996948242188,-2.3349990844726562,3.75,2,0.06424867303877924,-2.2558207617889736,49.0099983215332,10.333248563145407,48.63999938964844,-1.4854466736047585,48.66999816894531,0.06424867303877924
2187,2016-03-03,47.4000015258789,48.52999877929688,46.88000106811523,48.4000015258789,49878.0,-0.017616548686447686,1.6190554041779834,0.7142849357769204,70.358645799046,68.97001036441341,0.6840358959507284,-1.5933697232805244,-0.5475862487494609,-2.214724320791248,16.32866783460874,1.6499977111816548,1.0960995748636293,1.0190015792846623,-3.262453476904348,5.300456635473672,-1.1217259488098463,3.159729107379171,-0.9060981083601831,18.118489591986695,-58.602718559862986,2.1407275280945064,3,0.7399978637695384,-1.6950016021728445,-1.9325008392333913,-0.6200008392333913,4.399997711181648,3,0.09704637818649964,1.6625038743055964,48.25,-2.2558207617889736,49.0099983215332,10.333248563145407,48.63999938964844,0.09704637818649964
2188,2016-03-04,48.349998474121094,48.4900016784668,47.13000106811523,47.61999893188477,41036.0,0.02004212906456404,1.6930546480490534,-0.729999542236321,66.86318956392343,71.07689352931519,-0.022167392196259073,-2.3769786045801595,-1.4923536811468097,-3.0228082598815575,15.735998588579807,1.3600006103515696,1.3624702458438946,1.7859985351562528,-2.503996249153836,6.075993319466342,-0.3589988569987952,3.930995927311301,-1.4699974060058665,51.21944087416425,-23.220245909217212,2.1449973921550454,3,-0.03499794006347656,-2.644998550415039,-2.882497787475586,-1.569997787475586,3.1500015258789062,4,0.06411587149227338,1.6190554041779834,47.4000015258789,1.6625038743055964,48.25,-2.2558207617889736,49.0099983215332,0.06411587149227338
2189,2016-03-07,48.41999816894531,48.47000122070313,47.75,47.75,52500.0,0.0014477703626336602,-1.1492632489922552,0.9178062864160202,65.89804853275388,72.8097316805726,-0.07146478790342314,-2.113502355051537,-1.5558803111676198,-2.96389662503033,14.255381181368204,0.7200012207031321,1.6104395489328809,1.575498390197751,-2.4033372879725334,5.554334068368036,-0.4139194488873912,3.5649162292828933,-1.5399971008300852,53.65845553882298,-19.657971509629192,1.9894178390851414,3,-0.10499763488769531,-2.714998245239258,-2.8274974822998047,-1.6399974822998047,2.8300018310546875,0,0.06980589004406523,1.6930546480490534,48.349998474121094,1.6190554041779834,47.4000015258789,1.6625038743055964,48.25,0.06980589004406523
2190,2016-03-08,48.47999954223633,48.4900016784668,47.88999938964844,48.47000122070313,46637.0,0.001239185781908958,38.99669421487603,0.01492290874307168,65.68985914968144,73.81422731818874,0.016011349736629654,-1.8443419658129372,-1.6427500555406098,-2.90195124432627,12.324945186953737,0.6000022888183594,1.9230087975360632,1.366499710083005,-2.258101387745697,4.991100807911707,-0.4458008388313459,3.178800258997356,-1.3499984741211009,55.74909650124354,-16.252239076097112,1.8123005489143518,3,-0.16499900817871094,-2.7749996185302734,-2.649998664855957,-1.6999988555908203,2.420001983642571,1,0.09529700857071521,-1.1492632489922552,48.41999816894531,1.6930546480490534,48.349998474121094,1.6190554041779834,47.4000015258789,0.09529700857071521
2191,2016-03-09,46.209999084472656,48.79999923706055,46.209999084472656,47.9000015258789,135834.0,-0.046823442227676204,-2.065084510094261,-169.0286150325498,46.12937845542453,71.04669221171685,2.19026506152332,0.6528783456929901,0.586668002617813,-0.5040827574432072,11.072191607654993,2.5900001525878906,1.9868708543062823,-1.0265007019042969,-4.3225856208951114,2.2695842170865177,-2.674543161399704,0.6215417575911104,3.5400009155273438,0.0,-66.12465795415935,1.6480424594954057,3,1.7700004577636719,-0.5049991607666016,-0.34999847412109375,0.5700016021728516,4.740001678466797,2,0.12637957732724203,38.99669421487603,48.47999954223633,-1.1492632489922552,48.41999816894531,1.6930546480490534,48.349998474121094,0.12637957732724203
2192,2016-03-10,45.75,47.20000076293945,45.5,47.0,108080.0,-0.00995453567596416,1.0606050797848976,0.7396439019105091,44.707099568660965,66.69929543791265,2.3941029509278238,1.337388303668746,0.9812046834996551,0.06548242582638863,9.90672297330552,1.7000007629394531,2.055400198795681,-1.5854997634887695,-4.5449406469542595,1.3739411199767204,-3.0652202052215145,-0.10577932175602456,3.9291999816894503,7.575759327225963,-53.26211034348172,1.4797204417327443,3,1.875,-0.04500007629394531,0.28750038146972656,1.0300006866455078,5.599998474121094,3,0.13661202185792343,-2.065084510094261,46.209999084472656,38.99669421487603,48.47999954223633,-1.1492632489922552,48.41999816894531,0.13661202185792343
2193,2016-03-11,45.36000061035156,46.4900016784668,45.15999984741211,45.9000015258789,118250.0,-0.00852457682291663,-1.8297837802740082,0.4320007324218693,33.37181802043641,61.187701886339376,2.5314070667428936,1.9718250831621162,1.2998601496228588,0.560858687192038,8.814792126199514,1.3300018310546875,1.9634662579087916,-2.0664991378784165,-4.618404291315727,0.48540601555889396,-3.3424517145970682,-0.7905465611597648,4.1520313720703115,5.49452737569744,-49.21931049363527,1.2759525767186537,3,2.094999313354492,0.3449993133544922,0.9375,1.4200000762939453,6.040000915527337,4,0.14197527645622032,1.0606050797848976,45.75,-2.065084510094261,46.209999084472656,38.99669421487603,48.47999954223633,0.14197527645622032
2194,2016-03-14,46.66999816894531,46.68000030517578,45.54999923706055,45.9000015258789,59686.0,0.028880016335246728,1.8607588824398582,-1.425917291852135,45.25861236201004,57.06208925384023,1.0198227619699054,0.7955508747036077,-0.05902575011069189,-0.6360326718249709,8.722914242263906,1.3199996948242188,1.6633233912557301,-0.8155014038085966,-3.2297440054083566,1.5987411977911634,-2.022622704608473,0.39161989699127986,2.5809118853759756,41.48347732769932,-11.129795624472415,1.2071213007998784,3,0.7850017547607422,-0.9649982452392578,-0.37249755859375,0.11000251770019531,4.8300018310546875,0,0.10349265096540372,-1.8297837802740082,45.36000061035156,1.0606050797848976,45.75,-2.065084510094261,46.209999084472656,0.10349265096540372
2195,2016-03-15,46.0,46.52000045776367,45.40999984741211,46.2400016784668,39106.0,-0.014356078749348189,1.7750041723291132,-0.3116918503839456,37.56784451594306,52.871610663097755,1.361083764862876,1.561352191546554,0.523954165464545,0.14065152961029526,9.041795285321971,1.2599983215332031,1.250090307919919,-1.495499610900879,-3.88184199802685,0.8908427762250923,-2.688670804463861,-0.30232841733789684,3.00545544190674,23.076931138414846,-25.495559906964314,1.1931711935629843,3,0.9799995422363281,-0.2950000762939453,0.0025005340576171875,0.7800006866455078,4.799999237060547,1,0.11413043478260865,1.8607588824398582,46.66999816894531,-1.8297837802740082,45.36000061035156,1.0606050797848976,45.75,0.11413043478260865
2196,2016-03-16,45.52999877929688,46.0,45.2400016784668,45.95000076293945,51747.0,-0.01021741784137209,1.9230678942156036,1.7499960263847754,30.7349331004299,48.46897591880707,1.5697537996132027,2.109584499109168,0.9090305763033797,0.7045118300189515,9.416893661912141,0.7599983215332031,0.8194487425120442,-1.946500778198235,-4.391330184548941,0.49832862815247125,-3.1689154813735882,-0.7240860750228819,3.244729326940181,18.137194403617578,-23.194167652815473,1.222414703175353,3,1.450000762939446,0.7700004577636648,0.10500144958495383,1.0250015258788991,5.170001983642571,2,0.11794427609393732,1.7750041723291132,46.0,1.8607588824398582,46.66999816894531,-1.8297837802740082,45.36000061035156,0.11794427609393732
2197,2016-03-17,44.91999816894531,45.6500015258789,44.5,45.52999877929688,53754.0,-0.013397773483555309,1.7058665134815207,1.4523755460895411,29.77343881168956,44.3478925018922,2.0014438947352176,2.6988645991502693,1.4294581149705152,1.397793697838992,10.252193751362162,1.1500015258788991,0.33042936803483514,-2.4555013656616183,-5.148005675688992,0.23700294436575575,-3.8017535206753053,-1.1092492106479312,3.6378462417622544,19.265968355515735,-17.369003973151496,1.3462521550136857,3,1.730001449584961,1.4950027465820312,0.7150020599365234,1.6350021362304688,5.780002593994141,3,0.1342387097015263,1.9230678942156036,45.52999877929688,1.7750041723291132,46.0,1.8607588824398582,46.66999816894531,0.1342387097015263
2198,2016-03-18,45.47999954223633,45.81000137329102,44.56999969482422,44.790000915527344,99139.0,0.012466638381970485,-1.1946911617261446,-1.131144157890774,33.877537992276416,40.7900579973947,1.1080427301220723,2.146530660086526,0.788412648278964,0.9296462935183101,11.083344019855437,1.240001678466804,-0.07268039478982047,-1.8305000305175767,-4.643601020467997,0.982600959432844,-3.2370505254927835,-0.4239495355423699,2.7532173156146342,44.95410114895866,10.85466181949132,1.406550494975209,3,1.1700000762939453,1.095001220703125,0.1550006866455078,1.0750007629394531,5.319999694824219,4,0.12906769988934186,1.7058665134815207,44.91999816894531,1.9230678942156036,45.52999877929688,1.7750041723291132,46.0,0.12906769988934186
2199,2016-03-21,45.68000030517578,45.88999938964844,45.209999084472656,45.88999938964844,62232.0,0.004397554198603659,5.47622161671208,-0.3043471049707263,32.71027889298442,37.12566019109504,0.5347324018274975,1.8392043650252248,0.5325216305606801,0.8215192674748977,11.806914500411587,0.6800003051757812,-0.3929561219720483,-1.5024991989135756,-4.369963692297034,1.364965294469883,-2.9362314456053085,-0.06876695222184281,2.254559204047105,58.415843453924325,27.892874996845357,1.433732246691731,3,0.9699993133544922,1.1800003051757812,-0.04500007629394531,0.875,5.619998931884766,0,0.12521894007200807,-1.1946911617261446,45.47999954223633,1.7058665134815207,44.91999816894531,1.9230678942156036,45.52999877929688,0.12521894007200807
2200,2016-03-22,45.16999816894531,45.81000137329102,44.75,45.70000076293945,71459.0,-0.011164670158127832,1.8266559516603675,2.5238328792007265,33.58207498444435,35.73151536098612,0.5876297115740385,2.278584832364487,0.9679492353786117,1.4052353690627513,12.573872519107837,1.0600013732910227,-0.7598141528980733,-1.8935012817382812,-4.891327169905338,1.1043246064287757,-3.3924142258218097,-0.39458833765475276,2.4897965795397425,44.66654459635417,13.444664572341587,1.4989129440835285,3,0.6800022125244141,1.9550018310546875,0.3000020980834961,1.3850021362304688,5.8300018310546875,1,0.1401373054605659,5.47622161671208,45.68000030517578,-1.1946911617261446,45.47999954223633,1.7058665134815207,44.91999816894531,0.1401373054605659
2201,2016-03-23,45.79999923706055,45.9900016784668,45.06999969482422,45.06999969482422,54272.0,0.013947334373556997,-1.520554960415959,-1.3773508856532097,41.26636290681607,35.3492112874478,-0.1191789094871325,1.5309678751535074,0.2962365966581473,0.8638983662376063,13.101376804543918,0.9200019836425781,-1.1325476632254663,-1.1390001296997099,-4.129165828101023,1.851165568701603,-2.6340829789003664,0.3560827195009466,1.6070119315457063,87.24817265966026,52.12288274880926,1.4950828492006574,3,-0.20999908447265625,1.3250007629394531,-0.5799989700317383,0.7550010681152344,5.049999237060547,2,0.10917030749542223,1.8266559516603675,45.16999816894531,5.47622161671208,45.68000030517578,-1.1946911617261446,45.47999954223633,0.10917030749542223
2202,2016-03-24,45.5,45.959999084472656,45.18000030517578,45.959999084472656,58510.0,-0.006550201791658439,2.3913057900585475,-0.630136127296005,33.255007293197295,35.336232317754565,0.15827251937466258,1.640192480049251,0.5662972040903185,1.2394226718469241,13.657388077037464,0.779998779296875,-1.5470951487998263,-1.2644992828369155,-4.156422150798321,1.6274235851244896,-2.7104607168176145,0.1814621511437835,1.6744502751177563,65.49288774866015,31.06484867846263,1.4459614339807016,3,0.09000015258789062,1.625,-0.5025005340576172,0.8799991607666016,5.450000762939453,3,0.11428573105361428,-1.520554960415959,45.79999923706055,1.8266559516603675,45.16999816894531,5.47622161671208,45.68000030517578,0.11428573105361428
2203,2016-03-29,45.88000106811523,45.9900016784668,45.0,45.18999862670898,48377.0,0.008351671826708262,1.1758191086219856,-1.5000082928366476,35.600929194143305,34.26315641021382,-0.15668670012021835,1.0966822077720337,0.20722334053862568,0.9342506075593278,13.997785937302487,0.9900016784667969,-1.598509070591085,-0.7449983596801815,-3.5165642024327113,2.0265674830723484,-2.130781281056443,0.6407845616960799,1.0804931849931094,91.12899504397606,56.6907314979034,1.3857829213762645,3,-0.37000083923339133,1.2449989318847727,-0.8850011825561452,0.024999618530280543,6.020000457763672,1,0.10505666047540552,2.3913057900585475,45.5,-1.520554960415959,45.79999923706055,1.8266559516603675,45.16999816894531,0.10505666047540552
2204,2016-03-30,50.0,51.20000076293945,48.0,48.790000915527344,415378.0,0.0897994515250351,-1.2939066042095648,1.7536156567890313,55.900622405717314,36.30013173129984,-4.195892796528703,-3.073800112447337,-3.8171070801462434,-3.087319744411218,14.54458682028028,5.319999694824226,-1.493108234933068,3.3070005416870103,0.27296845874626285,6.341032624627758,1.7899845002166401,4.8240165831573805,-5.5,81.39533920934642,47.601648711727414,1.517016041470372,3,-2.1499996185302734,-2.1499996185302734,-5.002500534057617,-4.270000457763672,1.75,2,0.015999984741210893,1.1758191086219856,45.88000106811523,2.3913057900585475,45.5,-1.520554960415959,45.79999923706055,0.015999984741210893
2205,2016-03-31,50.75,51.4000015258789,49.52000045776367,49.52000045776367,128937.0,0.014999999999999902,-2.0569134435564043,1.0165293164435645,69.98239732219012,40.6609610892732,-4.694974262682976,-3.885996842080047,-4.4169074335911915,-3.7247487041763208,14.699922613398098,1.8800010681152273,-1.2052608005392287,3.9700004577636747,0.5776001244327844,7.362400791094565,2.273800291098226,5.666200624429123,-6.115999984741208,89.84372857958599,49.63657665089934,1.6962001666654458,3,-2.799999237060547,-2.799999237060547,-5.1050004959106445,-5.094999313354492,1.2000007629394531,3,0.01083742339035565,-1.2939066042095648,50.0,1.1758191086219856,45.88000106811523,2.3913057900585475,45.5,0.01083742339035565
2206,2016-04-01,51.349998474121094,53.849998474121094,50.70000076293945,50.70000076293945,210539.0,0.011822630031942838,-8.692334779010874,0.5284536203971628,74.3478194527004,45.61367004938552,-4.897623886583432,-4.471077809974979,-4.84793330465147,-4.219839044597357,15.638713102884058,3.1499977111816406,-1.1047084565851293,4.414999008178711,0.4972043958154728,8.332793620541949,2.456101701997092,6.37389631436033,-6.445358398437499,71.75140755887782,26.2840522979363,1.9588973061816208,4,-2.1399993896484375,-2.174999237060547,-5.6024980545043945,-5.694997787475586,1.1500015258789062,4,-0.0068159393285568415,-2.0569134435564043,50.75,-1.2939066042095648,50.0,1.1758191086219856,45.88000106811523,-0.0068159393285568415
2207,2016-04-04,52.0,52.29999923706055,51.20000076293945,51.5,75333.0,0.012658257939510698,1.0,0.7692334779010875,78.23128479369822,50.541864138432395,-4.959227565840649,-5.015960110468271,-5.3108329219192285,-4.755297529084871,17.17869952577516,1.0999984741210938,-0.8308309155427196,4.835000610351564,0.309324187206343,9.360677033496785,2.572162398778957,7.097838821924171,-6.558638420410155,79.09605883514212,27.392112909147954,2.2628382115726104,4,-2.700000762939453,-2.825000762939453,-6.079999923706055,-6.344999313354492,0.5,0,-0.022115413959209684,-8.692334779010874,51.349998474121094,-2.0569134435564043,50.75,-1.2939066042095648,50.0,-0.022115413959209684
2208,2016-04-05,51.45000076293945,52.599998474121094,51.29999923706055,51.79999923706055,64536.0,-0.010576908405010466,-2.9999882624975056,-0.6999969482421875,71.72727698333846,54.877086148471726,-3.8815087664426855,-4.449960364321399,-4.624299612962787,-4.093269600756514,18.841687703834058,1.2999992370605469,-0.43089072101543024,4.1300012588501005,-0.7639221890849512,9.023924706785152,1.6830395348825746,6.576962982817626,-5.504120969677736,58.97438739858445,5.730691577003562,2.4469617239675245,4,-2.1500015258789062,-2.2750015258789062,-5.387500762939453,-5.795000076293945,0.8999977111816406,1,-0.009718172839370709,1.0,52.0,-8.692334779010874,51.349998474121094,-2.0569134435564043,50.75,-0.009718172839370709
2209,2016-04-06,51.79999923706055,52.1500015258789,51.4000015258789,52.0,68564.0,0.006802691330049626,1.9999771119911132,0.5714332425068119,77.15354400598065,59.71836048419797,-3.6566238755999407,-4.778763905316495,-4.878271748915353,-4.328545878037367,20.594545829450738,0.75,0.0830737741646459,4.310999679565427,-0.961650549411992,9.583649908542846,1.6746745650767139,6.94732479405414,-5.379872322947264,52.655885076245525,-4.2217911412340925,2.63632511448871,4,-2.375,-2.625,-5.362499237060547,-6.144998550415039,0.6500015258789062,2,0.0019305461446186278,-2.9999882624975056,51.45000076293945,1.0,52.0,-8.692334779010874,51.349998474121094,0.0019305461446186278
2210,2016-04-07,53.099998474121094,53.79999923706055,51.75,52.20000076293945,102885.0,0.025096510737599775,-1.2777778955153976,-4.499971389879647,82.88444087684326,64.34259136975655,-4.14985950146513,-6.023738002588331,-6.101909898395299,-5.563698210287292,22.636531648698696,2.049999237060547,0.5985959827406049,5.379998970031735,-0.45073629898580947,11.21073423904928,2.4646313355229665,8.295366604540504,-6.234079266407342,76.19045889024927,13.817012036810453,2.9153676345087716,4,-3.674999237060547,-3.924999237060547,-6.622498512268066,-7.444997787475586,-0.25,3,-0.025423700808184235,1.9999771119911132,51.79999923706055,-2.9999882624975056,51.45000076293945,1.0,52.0,-0.025423700808184235
2211,2016-04-08,52.04999923706055,53.54999923706055,52.04999923706055,53.5,49881.0,-0.019773997499685003,-1.0689644286244209,-1.6111160561016238,79.8326385477209,69.51788373137029,-2.369211838287768,-4.75771837568152,-5.015190434599468,-4.471064918147533,24.345680703461948,1.5,1.1336961722695804,4.037999725341798,-2.0534354486270914,10.129434899310688,0.9922821383573535,7.083717312326243,-4.765035273362358,32.692268190981466,-33.68263610771058,3.045717586984445,4,-2.625,-2.875,-5.379999160766602,-6.394998550415039,0.20000076293945312,4,-0.0019212002994591915,-1.2777778955153976,53.099998474121094,1.9999771119911132,51.79999923706055,-2.9999882624975056,51.45000076293945,-0.0019212002994591915
2212,2016-04-11,52.0,52.599998474121094,51.79999923706055,52.45000076293945,54828.0,-0.0009606001497296512,1.1333421495674112,0.3103451904585264,78.49650891802301,74.2840592562458,-1.4530255440134994,-4.443286594263256,-4.9031493356729925,-4.3829200275323075,25.621412752306316,0.7999992370605469,1.744065413423975,3.6755004882812514,-2.5667308583342106,9.917731834896713,0.554384814973524,6.796616161588979,-4.321133965676438,28.00003051757812,-39.38730459861942,3.12111567330773,4,-1.0750007629394531,-2.825000762939453,-5.1675004959106445,-6.295000076293945,0.049999237060546875,0,0.009615384615384581,-1.0689644286244209,52.04999923706055,-1.2777778955153976,53.099998474121094,1.9999771119911132,51.79999923706055,0.009615384615384581
2213,2016-04-12,51.79999923706055,52.5,51.5,52.45000076293945,36065.0,-0.0038461685180664062,1.6666666666666667,1.444445386343407,76.74825029085403,76.60046235459433,-0.36315118063062357,-3.937982004436435,-4.693732192981926,-4.160558502290257,26.662886158666097,1.0,2.2665082114913204,3.1534997940063505,-3.109223060374397,9.416222648387098,0.022138366815980248,6.284861221196721,-3.7508652563491296,16.666587193731424,-49.713480708303344,3.131361427190374,4,-0.11499977111816406,-2.625,-4.877499580383301,-6.094999313354492,-0.7999992370605469,1,0.013513528441109202,1.1333421495674112,52.0,-1.0689644286244209,52.04999923706055,-1.2777778955153976,53.099998474121094,0.013513528441109202
2214,2016-04-13,51.5,52.099998474121094,51.1500015258789,52.0,48281.0,-0.005791491148245287,1.714288828337895,0.7692289634611548,78.18345609665624,77.51169110731279,0.19221236706101053,-3.433621439731496,-4.3982470211551,-3.8384385718456073,27.81047315661897,0.9499969482421946,2.939768598432252,2.6120004653930664,-3.7021028067523076,8.92610373753844,-0.5450511706796206,5.769052101465753,-3.1028141496840007,13.207500996860663,-53.60921786233919,3.1570516360726852,4,0.7749996185302734,-2.325000762939453,-4.489999771118164,-5.795000076293945,0.6500015258788991,2,0.016504824740215307,1.6666666666666667,51.79999923706055,1.1333421495674112,52.0,-1.0689644286244209,52.04999923706055,0.016504824740215307
2215,2016-04-14,51.25,52.099998474121094,51.04999923706055,51.099998474121094,51163.0,-0.004854368932038833,-7.399993896484375,-0.3000030517578125,75.11522325131203,77.59695819604741,0.5817760420337308,-2.919839727715619,-4.153180085760226,-3.5625972045857566,28.896746731178357,1.0499992370605469,3.623111822672243,2.0995004653930636,-4.14520938856176,8.344210319347887,-1.0228544615843447,5.221855392370472,-2.525645392255697,8.000030517578125,-53.9093507331404,3.122354926977412,4,1.1749992370605469,-2.075000762939453,-4.239999771118164,-5.545000076293945,1.2000007629394531,3,0.023414649032964974,1.714288828337895,51.5,1.6666666666666667,51.79999923706055,1.1333421495674112,52.0,0.023414649032964974
2216,2016-04-15,50.9000015258789,51.5,50.54999923706055,51.4000015258789,33163.0,-0.006829238519436065,1.7142997275203808,-3.3332994252581254,74.77066307174991,77.21244467138649,0.9624405637413389,-2.2629280737356154,-3.771341223645287,-3.189967286414607,29.763478019014755,0.9500007629394531,3.7778698418541694,1.481001853942864,-4.56694326091759,7.528946968803318,-1.542970703487363,4.504974411373091,-1.8681082861519869,17.07328873547356,-42.54939523184394,3.0239725574302274,4,1.2749977111816477,-1.7250022888183523,-3.890001296997063,-5.1950016021728445,2.1999969482421946,4,0.03831035146925821,-7.399993896484375,51.25,1.714288828337895,51.5,1.6666666666666667,51.79999923706055,0.03831035146925821
2217,2016-04-18,50.95000076293945,51.5,50.54999923706055,50.70000076293945,39623.0,0.0009823032526852238,-2.454529060896102,-0.5,73.98298723140107,77.46307914339346,0.8357206075736272,-1.937340317454435,-3.764728929738453,-3.2311850356250105,30.208364165147376,0.9500007629394531,3.699398593670402,1.2295009613037138,-4.464978244795233,6.923980167402661,-1.6177386417457598,4.076740564353187,-1.6290212091488883,20.512890737331787,-33.673501693739624,2.847239603049472,4,1.2249984741210938,-1.7750015258789062,-4.107501029968262,-5.245000839233398,2.25,0,0.0255151956348183,1.7142997275203808,50.9000015258789,-7.399993896484375,51.25,1.714288828337895,51.5,0.0255151956348183
2218,2016-04-19,51.349998474121094,52.20000076293945,50.75,51.5,38314.0,0.007850789110735334,-1.1481517064431723,-0.600006103515625,59.854016630988504,75.540909435061,0.46940918654414787,-1.976352919360231,-4.0358897327325565,-3.609447824660073,30.965434358237786,1.4500007629394531,3.5181990984735947,1.3359987258911161,-4.034079640428011,6.7060770922102435,-1.3490404572684511,4.021037909050683,-1.7572777851106949,48.48475740859763,-2.1665326763692647,2.685039183159565,4,0.8250007629394531,-2.174999237060547,-4.684998512268066,-5.644998550415039,1.4000015258789062,1,0.013631952945280634,-2.454529060896102,50.95000076293945,1.7142997275203808,50.9000015258789,-7.399993896484375,51.25,0.013631952945280634
2219,2016-04-20,51.4000015258789,51.4000015258789,50.9000015258789,51.04999923706055,37604.0,0.000973769293936888,1.8571241730336525,-2.333324856314484,55.284570495675375,72.4742571704868,0.3986185226228329,-1.6610170598971408,-3.8932112953992757,-3.644230055252585,31.84542769679235,0.5,3.2151558744713427,1.100001716613761,-3.894327740384675,6.094331173612197,-1.3971630118854605,3.5971664451129826,-1.551844169761857,51.51524259140194,5.58105089313311,2.4971647284992193,4,0.6499977111816477,-2.2250022888183523,-4.8200016021728445,-5.6950016021728445,2.25,2,-0.007782130622651984,-1.1481517064431723,51.349998474121094,-2.454529060896102,50.95000076293945,1.7142997275203808,50.9000015258789,-0.007782130622651984
2220,2016-04-21,51.5,52.20000076293945,51.099998474121094,51.6500015258789,45300.0,0.0019454955477142821,-1.315783133497699,-0.42857298558052703,51.32744856567227,69.30701383914804,0.053408939718302406,-1.3306981160474294,-3.804742518173839,-3.7300280932820655,32.608774374365055,1.1000022888183594,3.061123961450285,0.8835000991821289,-3.5078895481060783,5.274889746470336,-1.3121947244619747,3.0791949228262325,-1.4117321768027153,57.57575056989212,14.291459387580275,2.195694823644103,4,0.07499885559082031,-2.325000762939453,-4.920000076293945,-5.795000076293945,2.450000762939453,3,0.012621388852017468,1.8571241730336525,51.4000015258789,-1.1481517064431723,51.349998474121094,-2.454529060896102,50.95000076293945,0.012621388852017468
2221,2016-04-22,50.79999923706055,51.6500015258789,50.6500015258789,51.5,48596.0,-0.013592247824067094,-1.0000076294236067,4.666624281572878,39.47366483761754,64.97114227465855,0.6229614857712704,-0.24970619266370164,-2.9414774853654038,-3.0357203476290735,33.44312471518644,1.0,2.7918530885887094,-0.06650066375732422,-3.827391733294725,3.6943904057800765,-1.9469461985260281,1.8139448710113797,-0.4860275748078351,15.151501139784251,-22.627833215038315,1.8804455347687012,4,0.7250003814697266,-1.625,-4.4574995040893555,-5.094999313354492,4.200000762939453,4,0.03248034548542211,-1.315783133497699,51.5,1.8571241730336525,51.4000015258789,-1.1481517064431723,51.349998474121094,0.03248034548542211
2222,2016-04-25,50.70000076293945,51.1500015258789,50.349998474121094,51.099998474121094,23134.0,-0.0019684739295849907,2.1999877930619443,0.5714246788845837,42.85713247699917,61.20546251756357,0.5801739223115021,0.27387977592697155,-2.676655349990533,-2.9326335534964088,34.2142454961035,0.8000030517578054,2.2902101502678747,-0.4264991760253878,-3.2197931438632423,2.3667947918124668,-1.823146159944315,0.9701478078935395,3.1499977111816406,18.91901923223642,-15.510933947398026,1.3966469839189262,4,0.5749988555908203,-1.5250015258789062,-4.060001373291016,-4.995000839233398,3.700000762939446,0,0.047337232249826444,-1.0000076294236067,50.79999923706055,-1.315783133497699,51.5,1.8571241730336525,51.4000015258789,0.047337232249826444
2223,2016-04-26,50.70000076293945,51.75,50.25,51.0,44420.0,0.0,-1.4999984105438164,0.7500023841994335,38.77551179287884,56.82680203936608,0.4556460519884311,0.6888126892624697,-2.50101867479885,-2.9568176899470515,35.01148298819539,1.5,1.8665736122048529,-0.667499160766603,-2.009639199622505,0.6746408780892992,-1.338569180194554,0.0035708586613480975,3.0799977111816403,23.076953173142194,-8.673797562777594,0.6710700194279503,4,0.5249996185302734,-1.4900016784667969,-4.1675004959106445,-4.995000839233398,4.799999237060547,1,0.04930966395226255,2.1999877930619443,50.70000076293945,-1.0000076294236067,50.79999923706055,-1.315783133497699,51.5,0.04930966395226255
2224,2016-04-27,50.79999923706055,51.349998474121094,50.20000076293945,50.20000076293945,25530.0,0.001972356461860114,-2.8333354526149814,-2.0,18.918871548594808,50.58276296128638,0.2748094111854087,0.6870463763048349,-2.4834612056949297,-3.0830594330721866,35.866666958751615,1.1499977111816406,1.4641491832857554,-0.6075006484985366,-1.8194035017849473,0.6044022047878741,-1.2134520751417384,-0.0015492218553347925,2.838799298095701,29.999923706054688,3.7106109309683397,0.6059514266432039,4,0.40000152587890625,-1.5,-4.187499046325684,-5.094999313354492,4.799999237060547,2,0.03838584236664433,-1.4999984105438164,50.70000076293945,2.1999877930619443,50.70000076293945,-1.0000076294236067,50.79999923706055,0.03838584236664433
2225,2016-04-28,51.29999923706055,51.6500015258789,50.349998474121094,50.5,50375.0,0.009842519832859109,-1.3636369941635125,1.3333354526149817,38.09521502824098,46.50771317867427,-0.24289538182035386,0.24281276276886388,-2.867665146728811,-3.5940475912093888,36.730395936874665,1.3000030517578054,1.0929301812827745,-0.13500061035156108,-1.3084337945500764,1.0384325738469542,-0.7217172024508187,0.45171598174769656,2.1324714317626956,70.96767842332332,43.609221841882714,0.5867165920992586,4,-0.09999847412109375,-2.0,-4.544999122619629,-5.594999313354492,4.950000762939453,3,0.0458090121592174,-2.8333354526149814,50.79999923706055,-1.4999984105438164,50.70000076293945,2.1999877930619443,50.70000076293945,0.0458090121592174
2226,2016-04-29,51.0,51.29999923706055,50.599998474121094,51.0,55134.0,-0.005847938431231325,1.3333418104599266,0.0,35.29409124772245,42.20894695826554,0.08133343769188883,0.543091123427331,-2.456514595154488,-3.293639845399497,36.612704183152786,0.7000007629394531,0.7052827968344602,-0.41749992370605327,-1.606605338593063,0.7716054911809564,-1.0120526311495581,0.1770527837374516,2.2385224744702157,51.612879408746245,23.33030000676366,0.5945527074435047,4,0.20000076293945312,-1.5750007629394531,-4.512499809265137,-5.295000076293945,3.950000762939453,4,0.057843152214499094,-1.3636369941635125,51.29999923706055,-2.8333354526149814,50.79999923706055,-1.4999984105438164,50.70000076293945,0.057843152214499094
2227,2016-05-02,50.849998474121094,51.4000015258789,50.6500015258789,51.0,34059.0,-0.002941206389782458,-1.7272954264866334,-100.0,35.820861530823436,39.53859639158054,0.24100177419574464,0.6350808999409168,-2.2280181056556074,-3.148728341903066,36.509649268445244,0.75,0.37034377485326786,-0.5100013732910185,-1.691703259070664,0.671700512488627,-1.1008523161808412,0.0808495695988043,2.2062126976572785,41.935356846646634,11.680147521241903,0.5908509428898212,5,0.3500022888183594,-1.4249992370605469,-4.492498397827148,-5.144998550415039,5.100002288818359,0,0.08161261849380286,1.3333418104599266,51.0,-1.3636369941635125,51.29999923706055,-2.8333354526149814,50.79999923706055,0.08161261849380286
2228,2016-05-03,50.95000076293945,51.20000076293945,50.6500015258789,51.0,35475.0,0.0019666134084399545,1.444436909252776,0.3333248563145313,41.26984703658362,37.9814048961259,0.08749378304378297,0.5224874412413598,-2.241586936955528,-3.2497780882852467,36.28705116764912,0.549999237060554,0.05360048232316217,-0.3849990844726534,-1.5797675916285456,0.8097694226832388,-0.982383338050596,0.21238516910528915,1.9348377843085842,51.72411071561077,18.51470227293847,0.5973842535779444,5,0.25,-1.5250015258789062,-4.592500686645508,-5.245000839233398,4.099998474121094,1,0.06771345851380128,-1.7272954264866334,50.849998474121094,1.3333418104599266,51.0,-1.3636369941635125,51.29999923706055,0.06771345851380128
2229,2016-05-04,51.9000015258789,51.95000076293945,50.75,51.099998474121094,30778.0,0.018645745804001468,1.6666638409697792,-16.000305180437792,58.441581603837975,38.77186412258875,-0.8762727075467893,-0.4423149862389053,-3.1394005381224233,-4.200262511814692,36.210577751955576,1.2000007629394531,-0.2338473430707566,0.5600015640258746,-0.6437638811671036,1.7637670092188529,-0.04188115857061803,1.1618842866223673,0.8237467543106263,96.87505215398913,57.97859160890768,0.6018827225964901,5,-0.825000762939446,-0.9750022888183523,-5.582501411437981,-6.1950016021728445,3.75,2,0.0693641304100161,1.444436909252776,50.95000076293945,-1.7272954264866334,50.849998474121094,1.3333418104599266,51.0,0.0693641304100161
2230,2016-05-05,51.75,52.0,51.29999923706055,52.0,26493.0,-0.002890202725795765,4.600006103515625,-0.31249880791165474,61.64380984630447,41.235213567998414,-0.7678242498867789,-0.4201805201718969,-2.915634650818724,-4.039167451786611,35.540530549442664,0.7000007629394531,-0.3311208261734109,0.47749996185302734,-0.42423799722860167,1.3792379209346564,0.026630982312212836,0.9283689413938419,0.8223234291545225,82.14287660557709,38.813499524009686,0.4508689795408157,5,-0.6499996185302734,-0.06500053405761719,-3.8999996185302734,-5.319999694824219,3.0999984741210938,3,0.07439610578011768,1.6666638409697792,51.9000015258789,1.444436909252776,50.95000076293945,-1.7272954264866334,50.849998474121094,0.07439610578011768
2231,2016-05-06,51.95000076293945,52.04999923706055,51.599998474121094,51.599998474121094,44495.0,0.0038647490423082687,-1.571416115355691,-1.4000091552734375,63.1578841698222,43.49085264497875,-0.880093474077043,-0.66199802019419,-3.061882280378647,-4.226000716893367,34.8447906119471,0.4500007629394531,-0.38719931880824277,0.6825006484985323,-0.20203028762680475,1.5670315846238694,0.24023518043586733,1.1247661165611973,0.47998330624216834,92.85724017100775,44.71500922052929,0.44226546806266726,5,-0.8250007629394531,0.07499885559082031,-4.0,-5.420000076293945,1.2999992370605469,4,0.08277188015227366,4.600006103515625,51.75,1.6666638409697792,51.9000015258789,1.444436909252776,50.95000076293945,0.08277188015227366
2232,2016-05-09,52.5,53.0,50.75,52.20000076293945,86395.0,0.010587088142121948,2.461540493035239,0.8571350720973069,64.55696447024062,46.35545849801895,-1.282812966550388,-1.2359876121440863,-3.573195641070498,-4.759181208066657,34.531938382571504,2.25,-0.4078777233683297,1.2074998855590806,0.21421972408109724,2.200780047037064,0.7108598048200889,1.7041399662980723,-2.299999237060547,78.72339044020018,29.359420823852794,0.4966400807389908,5,-0.8999996185302734,-0.5,-3.3075008392333984,-4.745000839233398,0.9500007629394531,0,0.04666668119884676,-1.571416115355691,51.95000076293945,4.600006103515625,51.75,1.6666638409697792,51.9000015258789,0.04666668119884676
2233,2016-05-10,52.5,52.75,51.6500015258789,51.6500015258789,38800.0,0.0,-1.5882363500910777,2.8333354526150054,64.10253902238162,51.37586599510637,-1.1182250435347356,-1.2446713791222521,-3.52339589784377,-4.750334933997436,34.48529732316954,1.0999984741211009,-0.28745951095140043,1.1724998474121122,0.06156126017660313,2.2834384346476213,0.6170305537943577,1.7279691410298668,-2.243999252319334,77.77777777777779,27.500943557831064,0.5554692936177531,5,-0.8250007629394531,-0.5,-3.262500762939453,-4.745000839233398,0.5999984741210938,1,0.06571430024646574,2.461540493035239,52.5,-1.571416115355691,51.95000076293945,4.600006103515625,51.75,0.06571430024646574
2234,2016-05-11,52.349998474121094,52.54999923706055,51.849998474121094,52.45000076293945,34602.0,-0.002857171921502921,3.6666836209198532,-0.11764996275053533,60.75946188687267,53.894115646065444,-0.8104629802748775,-1.0832645780632362,-3.3233437984686702,-4.584765058002212,34.76586816291548,0.7000007629394531,-0.18028185210679482,0.9799983978271456,-0.22017688207093045,2.1801736777252216,0.3799107578781076,1.5800860377761836,-2.039117741394044,71.11104329427084,20.858694142076075,0.6000876399490378,5,-0.5499992370605469,-0.34999847412109375,-3.112499237060547,-4.594999313354492,-0.14999771118164062,2,0.05157594730922832,-1.5882363500910777,52.5,2.461540493035239,52.5,-1.571416115355691,51.95000076293945,0.05157594730922832
2235,2016-05-12,52.45000076293945,52.95000076293945,51.95000076293945,52.599998474121094,46179.0,0.0019102634524008621,1.3529348406582804,1.499942780850658,74.62684357720033,58.26442146045188,-0.8159928666772771,-1.1475940563648521,-3.3830295404280477,-4.661274206201014,35.234561286407725,1.0,-0.036981996776084713,1.020000648498538,-0.2714285646777199,2.311429861674796,0.37428604191040904,1.665715255086667,-2.0853376448669465,75.55558946397569,20.001381045066346,0.6457146065881283,5,-0.625,-0.4500007629394531,-3.1500015258789062,-4.695001602172852,0.09999847412109375,3,0.061010499835884247,3.6666836209198532,52.349998474121094,-1.5882363500910777,52.5,2.461540493035239,52.5,0.061010499835884247
2236,2016-05-13,52.849998474121094,52.95000076293945,51.95000076293945,52.20000076293945,40411.0,0.007626267023131739,1.3529348406582804,-4.333384196739655,79.45198034754466,63.112323551198685,-1.0347903546719976,-1.4693466196799392,-3.7127306906146202,-5.048626709945722,36.20577308133105,1.0,0.1982320791046419,1.3224985122680692,-0.08928439506077268,2.734281419596911,0.6166070586036483,2.02838996593249,-2.4326286184100354,93.33326551649306,31.77576827224138,0.705891453664422,5,-1.0249977111816406,-0.9749984741210938,-3.549999237060547,-5.094999313354492,0.8000030517578054,4,0.03784295284283368,1.3529348406582804,52.45000076293945,3.6666836209198532,52.349998474121094,-1.5882363500910777,52.5,0.03784295284283368
2237,2016-05-16,52.25,53.0,51.849998474121094,52.9000015258789,40512.0,-0.011352856980968329,1.705890800728833,-1.0000058687856785,68.23526877435239,66.10848152206188,-0.24062113978337862,-0.808409407357658,-3.020556143639709,-4.418107276563369,37.16932375447467,1.1500015258789062,0.2986546071400511,0.6575000762939425,-0.7620160178534618,2.077016170441347,-0.052257970779756135,1.367258123367641,-1.7809775414031606,44.444381651003134,-21.072647824086964,0.7097580470737009,5,-0.375,-0.6499996185302734,-2.950000762939453,-4.495000839233398,1.5999984741210938,0,0.019138755980861344,1.3529348406582804,52.849998474121094,1.3529348406582804,52.45000076293945,3.6666836209198532,52.349998474121094,0.019138755980861344
2238,2016-05-17,52.04999923706055,52.29999923706055,51.75,52.04999923706055,56148.0,-0.0038277657978842416,1.1999969482421875,-0.0,64.36779593239845,66.76694978079081,0.14731532367887468,-0.5831772641559851,-2.7594287899034597,-4.183967912084661,37.75501922837721,0.5499992370605469,0.4422787110175719,0.42249927520752095,-1.0063296039132226,1.8513281543282645,-0.2919151643528508,1.1369137147678927,-1.5303572276356476,23.99993896484375,-44.10914956957686,0.7144144395603715,5,-0.17499923706054688,-0.4499988555908203,-2.0,-4.295000076293945,3.0,1,0.026897243926990777,1.705890800728833,52.25,1.3529348406582804,52.849998474121094,1.3529348406582804,52.45000076293945,0.026897243926990777
2239,2016-05-18,51.0,51.9000015258789,50.849998474121094,51.599998474121094,61270.0,-0.020172896300696408,-1.333336159030205,-100.0,46.938786631758326,65.13305831250791,1.1803500646517548,0.45884349939025526,-1.6615003916714741,-3.1054295413127377,37.866579195735234,1.2000007629394531,0.5801847627678001,-0.6074998855590792,-2.0607265995206205,0.8457268284024622,-1.3341132425398499,0.11911347142169149,-0.4307508307635999,6.9768102056386505,-58.26031158336847,0.7266133569807708,5,0.875,0.6000003814697266,-0.5700006484985352,-3.2450008392333984,4.25,2,0.04117644066904114,1.1999969482421875,52.04999923706055,1.705890800728833,52.25,1.3529348406582804,52.849998474121094,0.04117644066904114
2240,2016-05-19,52.1500015258789,52.5,50.70000076293945,51.5,38023.0,0.02254904952703729,1.6666685504699148,-1.0833386315374423,59.99999999999997,64.78218229363877,0.10399156963438827,-0.6745492106128737,-2.751155762235719,-4.236840134450446,37.73974884111196,1.7999992370605469,0.7258775632130607,0.5100015640258704,-0.9620538658148376,1.9820569938665784,-0.22602615089448364,1.2460292789462244,-1.5321373400272265,63.043532344496825,-3.755158715015554,0.7360277149203537,5,-0.3000011444091726,-0.5500011444091726,-1.425002098083489,-4.395002365112298,-0.450000762939446,3,0.0009587581130892087,-1.333336159030205,51.0,1.1999969482421875,52.04999923706055,1.705890800728833,52.25,0.0009587581130892087
2241,2016-05-20,52.45000076293945,53.099998474121094,51.849998474121094,52.29999923706055,77406.0,0.005752621827090021,-1.380945460886751,0.23077103653884778,63.559329156997954,64.6713339255007,-0.13144701655878777,-0.89023943647598,-2.9128985239876073,-4.509768690480698,38.225488797822884,1.25,0.7418399659267578,0.7275007247924776,-0.7312207033821565,2.1862221529671118,-0.0018599892948429897,1.4568614388797982,-1.7844938608048153,72.91673620548522,2.8501889965063185,0.7293607140873184,5,-0.5500011444091797,-0.8000011444091797,-1.6500015258789062,-4.695001602172852,-2.049999237060554,4,0.0019065485732414622,1.6666685504699148,52.1500015258789,-1.333336159030205,51.0,1.1999969482421875,52.04999923706055,0.0019065485732414622
2242,2016-05-23,53.099998474121094,54.54999923706055,52.349998474121094,53.0,139068.0,0.012392711186401284,-2.14285480733075,0.6666497126290626,66.66664695247128,64.95623480662178,-0.7681653044458443,-1.4242377490385891,-3.399406766456053,-5.137902164246356,39.333221409285045,2.200000762939453,0.7773380990107199,1.2574985504150362,-0.2413692114886814,2.756366312318754,0.508064669463181,2.0069324313668915,-2.3999977111816406,62.337627594242875,-9.633995918007102,0.7494338809518571,5,-0.47499847412109375,-0.7249984741210938,-2.424999237060547,-5.344999313354492,-1.5499992370605469,0,0.01035787321210302,-1.380945460886751,52.45000076293945,1.6666685504699148,52.1500015258789,-1.333336159030205,51.0,0.01035787321210302
2243,2016-05-24,53.20000076293945,53.75,52.95000076293945,53.75,108486.0,0.0018832823294165912,1.9090921701496057,-5.5000762951094835,61.607131301145095,65.05042029709648,-0.8475603015033002,-1.3990744489581104,-3.3188139829933405,-5.215236737161192,40.167626028665104,0.7999992370605469,0.7971795263050936,1.2325008392333956,-0.282086190993148,2.747087869459939,0.47520732412012734,1.9897943543466639,-2.2690000915527335,64.9350906709312,-3.7258727426833502,0.7572935151132715,5,-0.5750007629394531,-0.8250007629394531,-2.5250015258789062,-5.445001602172852,1.5499992370605469,1,0.01221800191466249,-2.14285480733075,53.099998474121094,-1.380945460886751,52.45000076293945,1.6666685504699148,52.1500015258789,0.01221800191466249
2244,2016-05-25,52.75,53.79999923706055,51.54999923706055,53.70000076293945,149531.0,-0.008458660836203169,2.913051266316156,1.727276510448817,58.474574079462066,63.25572368623668,-0.37420386645804626,-0.8384835606357228,-2.7319553147155204,-4.740643726208717,40.467917282314524,2.25,0.7577116341931642,0.6850000381469741,-0.762720439375407,2.132720515669355,-0.03886020061421647,1.4088602769081646,-1.6018594146728518,53.24675453354656,-13.142539595034314,0.7238602387611908,5,-0.125,-0.375,-2.075000762939453,-4.995000839233398,2.25,2,0.043601881271289944,1.9090921701496057,53.20000076293945,-2.14285480733075,53.099998474121094,-1.380945460886751,52.45000076293945,0.043601881271289944
2245,2016-05-26,53.6500015258789,54.1500015258789,52.0,53.04999923706055,88124.0,0.017061640301021752,1.6874980628518308,-0.6315808494320047,62.878789192388375,61.41425800233043,-1.2137199951874962,-1.6373496211313778,-3.4602197772491152,-5.62509997664943,40.69358427000127,2.150001525878899,0.7431304454961634,1.467501449584951,-0.09565174498769125,3.0306546441575932,0.6859248522986263,2.2490780468712757,-2.2977494214477474,70.00007629394509,6.671338509943226,0.7815765972863216,5,-1.0250015258788991,-1.2750015258788991,-3.0375022888183523,-5.895002365112298,2.049999237060554,3,0.029822897085088007,2.913051266316156,52.75,1.9090921701496057,53.20000076293945,-2.14285480733075,53.099998474121094,0.029822897085088007
2246,2016-05-27,53.95000076293945,54.25,53.45000076293945,53.5,65854.0,0.0055917843155297575,-1.9090921701496057,0.7499984105488782,61.41732472673861,60.656708663706674,-1.49890006907804,-1.7971513853147343,-3.566303225132252,-5.903021150889103,40.95404897879964,0.7999992370605469,0.7659709909885564,1.6200006484985323,-0.0277732624669369,3.2677745594640015,0.7961136930157977,2.443887603981267,-2.405883830550536,80.00005086263022,17.849516576414437,0.8238869554827359,5,-1.3250007629394531,-1.5750007629394531,-3.5750017166137695,-6.195001602172852,2.5,4,-0.04170528207935853,1.6874980628518308,53.6500015258789,2.913051266316156,52.75,1.9090921701496057,53.20000076293945,-0.04170528207935853
2247,2016-05-30,55.0,55.75,54.0,54.0,139286.0,0.019462450828765077,-2.5,2.2222184546263724,66.891888408787,60.937163383305396,-2.3666694871601663,-2.6565019450260436,-4.3865223150974515,-6.922536743545578,41.46883245802573,1.7999992370605469,0.7629947598728108,2.4624998092651396,0.5721156381632966,4.3528839803669825,1.517307723714218,3.407691894816061,-3.2755301293307824,82.14286038664675,21.061547793940747,0.9451920855509213,5,-1.7749996185302734,-2.0249996185302734,-4.65000057220459,-7.245000839233398,-0.25,0,-0.08363633589311092,-1.9090921701496057,53.95000076293945,1.6874980628518308,53.6500015258789,2.913051266316156,52.75,-0.08363633589311092
2248,2016-05-31,54.4000015258789,55.0,53.79999923706055,53.849998474121094,123579.0,-0.010909063165838173,-2.6923013721140414,0.5500030517578054,63.05734681679239,62.72811451497586,-1.562590284060299,-1.8812377784487495,-3.5770314397919307,-6.293318070106366,41.92801497690923,1.2000007629394531,0.6878234820175209,1.6900012969970604,-0.21997280148382004,3.5999753954779408,0.7350142477566166,2.644988346237504,-2.353489244863219,67.85718502640752,7.712253193753732,0.9549870492404416,5,-1.1750011444091726,-1.4250011444091726,-4.175002098083489,-6.050003051757805,-0.450000762939446,1,-0.052389746486726896,-2.5,55.0,-1.9090921701496057,53.95000076293945,1.6874980628518308,53.6500015258789,-0.052389746486726896
2249,2016-06-01,55.5,55.70000076293945,54.099998474121094,54.349998474121094,133330.0,0.020220559618878253,1.0645150175721838,2.0909002635594667,67.23164450620759,63.53163057122114,-2.1871361047993503,-2.8434922138332084,-4.456883763673481,-7.345268251981473,42.08514960856948,1.6000022888183594,0.7270242863920444,2.609999847412112,0.37120287754253667,4.848796817281688,1.490601362477328,3.7293983323468964,-3.157208701465578,93.33333333333333,33.68624200429082,1.1193984849347869,6,-1.8500003814697266,-2.5249996185302734,-5.282500267028809,-7.034999847412109,-1.5999984741211009,2,-0.013513513513513487,-2.6923013721140414,54.4000015258789,-2.5,55.0,-1.9090921701496057,53.95000076293945,-0.013513513513513487
2250,2016-06-02,55.599998474121094,56.0,55.25,55.6500015258789,80155.0,0.0018017743084881577,1.0,-0.04348085687937657,66.08187995520515,63.81191399324417,-1.9515095424357085,-2.782953090548233,-4.314593751198892,-7.401897335140802,42.273153514506824,0.75,0.8162676922999239,2.517498397827147,0.04187524243513252,4.9931215532191615,1.2796868201311398,3.7553099755231543,-2.9846304794694234,84.31366095858135,27.73267297250304,1.2378115776960066,6,-1.8249988555908203,-2.424999237060547,-5.349998474121094,-6.974998474121094,-0.7999992370605469,3,-0.010791339758765672,1.0645150175721838,55.5,-2.6923013721140414,54.4000015258789,-2.5,55.0,-0.010791339758765672
2251,2016-06-03,56.25,56.599998474121094,55.45000076293945,55.599998474121094,116556.0,0.011690675246716964,-1.4210555903564144,-12.999237107112009,73.2558180797165,64.54404411849364,-2.2415141605317217,-3.2615114599647086,-4.7300681769562445,-7.990897040908727,42.53962075255863,1.1499977111816406,1.121717755015304,2.9524999618530288,0.1639000892257343,5.741099834480323,1.558200025539378,4.3467998981666796,-3.2961688048134974,87.50005108970944,28.170046912957048,1.3942999363136488,6,-2.1750011444091797,-2.6500015258789062,-6.0,-7.340000152587891,-0.5999984741211009,4,-0.009777764214409679,1.0,55.599998474121094,1.0645150175721838,55.5,-2.6923013721140414,54.4000015258789,-0.009777764214409679
2252,2016-06-06,54.95000076293945,56.099998474121094,54.75,55.79999923706055,65714.0,-0.023111097547743098,-1.15999755859375,-1.3076868903834642,64.94846617660242,64.9153035491,-0.7280579086892587,-1.86412805119177,-3.196141151999015,-6.628852538994138,41.99074031159826,1.5,1.2472458208348414,1.5300006866455078,-1.3255387529758025,4.385540126266818,0.10223096683485267,2.957770406456163,-1.558629494280801,41.07149425819785,-21.78867492212484,1.427769719810655,6,-0.8750019073486328,-1.3250007629394531,-4.637500762939453,-5.775001525878906,0.8499984741210938,0,0.027297542842104283,-1.4210555903564144,56.25,1.0,55.599998474121094,1.0645150175721838,55.5,0.027297542842104283
2253,2016-06-07,55.95000076293945,55.95000076293945,54.75,55.349998474121094,91204.0,0.018198361894736115,2.9999872843909543,-0.7058863128416404,75.64767843003622,66.82342625471935,-1.449363573097827,-2.73250739460196,-3.958020636948973,-7.537050343714917,41.41219768957406,1.2000007629394531,1.3662068421794658,2.3575006484985366,-0.675350334502788,5.390351631499861,0.8410751569978743,3.873926139999199,-2.1735942296253086,74.00009155273438,3.902882287611604,1.5164254915006619,6,-1.6500015258789062,-2.325000762939453,-5.637500762939453,-6.775001525878906,0.0,1,-0.021447734523255213,-1.15999755859375,54.95000076293945,-1.4210555903564144,56.25,1.0,55.599998474121094,-0.021447734523255213
2254,2016-06-08,55.04999923706055,55.95000076293945,54.75,55.95000076293945,83540.0,-0.01608581793755859,1.6666638409697792,-1.4999968210977386,65.42552349630887,67.10639673293275,-0.2109843657860182,-1.7073962918732093,-2.958267363690382,-6.536455036426389,40.802389905363356,1.2000007629394531,1.3965837067959939,1.3224990844726534,-1.717839273235974,4.362837442181281,-0.19767009438165672,2.8426682633269635,-0.9347616708495678,16.216188351348343,-52.51063658568879,1.5201691788543126,6,-0.024999618530273438,-1.3999996185302734,-4.737499237060547,-5.875,0.6500015258789062,2,-0.019981807254604966,2.9999872843909543,55.95000076293945,-1.15999755859375,54.95000076293945,-1.4210555903564144,56.25,-0.019981807254604966
2255,2016-06-09,55.6500015258789,56.5,55.20000076293945,55.54999923706055,93852.0,0.010899224289442344,-2.2500011920940324,-0.11111346585850947,66.4948479961239,67.67056598508667,-0.5559118933772993,-2.166445313183722,-3.4736676019938386,-7.009637979851398,40.04651415880532,1.4500007629394531,1.5001410837545421,1.7625013351440373,-1.331104257042817,4.856106927330892,0.21569853905061365,3.309304131237461,-1.2365926507187055,48.648771254066915,-18.7405479710348,1.5468027960934256,6,-0.45000267028807883,-2.0000019073486257,-4.650001525878899,-6.475002288818352,-0.75,3,-0.03144654001826397,1.6666638409697792,55.04999923706055,2.9999872843909543,55.95000076293945,-1.15999755859375,54.95000076293945,-0.03144654001826397
2256,2016-06-10,54.849998474121094,55.75,54.5,55.599998474121094,71011.0,-0.014375615989620005,1.380945460886751,-7.499828342552507,58.883243226496056,66.78071652038767,0.4304476439593117,-1.2742565675210784,-2.615956997535676,-6.081868989822297,38.94741431185732,1.25,1.6549119705540818,0.8624982833862305,-2.219174947816903,3.944171514589364,-0.6783383322153327,2.4033348989877936,1.75,17.499923706054688,-48.44112443070118,1.540836615601566,6,0.35000038146972656,-1.1999988555908203,-3.457498550415039,-5.674999237060547,1.8000030517578054,4,-0.00091156314405616,-2.2500011920940324,55.6500015258789,1.6666638409697792,55.04999923706055,2.9999872843909543,55.95000076293945,-0.00091156314405616
2257,2016-06-13,53.25,54.599998474121094,53.25,54.599998474121094,44939.0,-0.029170437896657186,1.0,1.7999979654947917,50.22026091179649,65.3543736420548,1.9624787420742678,0.4263603698180205,-0.9966079859530197,-4.35859859325236,37.49929000621657,1.5999984741210938,1.6735640730170545,-0.7875001907348604,-3.7816830302147935,2.2066826487450726,-2.284591610474827,0.7095912290051061,3.3079985046386753,0.0,-63.33908187551128,1.4970914197399667,6,1.6749992370605469,0.39999961853027344,-1.6750001907348633,-4.075000762939453,4.099998474121094,0,0.04507045119021402,1.380945460886751,54.849998474121094,-2.2500011920940324,55.6500015258789,1.6666638409697792,55.04999923706055,0.04507045119021402
2258,2016-06-14,53.45000076293945,53.45000076293945,52.349998474121094,52.9000015258789,59443.0,0.0037558828721024895,3.000013871645663,-0.4074073027516767,53.153155939637074,63.79009713465807,1.8031715663827868,0.3548134401272307,-1.1568043869187932,-4.456703975646491,35.867945134104204,1.1000022888183594,1.6953636851749323,-0.6574995040893583,-3.518539689804008,2.2035406816252916,-2.0880195969466797,0.7730205887679631,2.975677801513676,26.50606950283942,-36.535354653807985,1.430520092857324,6,1.0249977111816406,0.1999988555908203,-1.6500005722045898,-4.275001525878906,3.950000762939446,1,0.043966294491627256,1.0,53.25,1.380945460886751,54.849998474121094,-2.2500011920940324,55.6500015258789,0.043966294491627256
2259,2016-06-15,53.099998474121094,53.70000076293945,52.70000076293945,53.20000076293945,44774.0,-0.0065482185934979675,-1.222227873639951,-0.1818225955236176,47.39335121961806,61.71359394181506,1.9857551850181991,0.9172361482896179,-0.7815273367788222,-4.029278818602499,35.66432144633902,1.0,1.5627451897262716,-1.112501716613771,-3.6264363244332642,1.4014328912057223,-2.3694690205235176,0.1444655872959757,3.081139284912112,18.072282511779598,-42.267651186091,1.2569673039097466,6,1.375,0.5500011444091797,-1.2624988555908203,-3.924999237060547,3.950000762939453,2,0.05367236103043105,3.000013871645663,53.45000076293945,1.0,53.25,1.380945460886751,54.849998474121094,0.05367236103043105
2260,2016-06-16,52.20000076293945,53.20000076293945,51.54999923706055,52.599998474121094,92065.0,-0.016949109925497696,1.0624989569202086,3.999885561701316,42.152467441648824,58.25766609314088,2.629236322174755,1.9195901202726446,0.09189892168177494,-3.0745082095283536,34.90127117260529,1.6500015258789062,1.4734960679432163,-2.0149993896484375,-4.520382960114816,0.4903841808179408,-3.2676911748816266,-0.7623076044152484,3.7512686389990293,15.476223995349702,-40.62629367520796,1.2526917852331874,6,1.8249988555908203,1.4499988555908203,-0.3000011444091797,-3.0250015258789062,4.75,3,0.06704980744913902,-1.222227873639951,53.099998474121094,3.000013871645663,53.45000076293945,1.0,53.25,0.06704980744913902
2261,2016-06-17,52.54999923706055,53.70000076293945,51.95000076293945,52.75,163531.0,0.006704951513517576,-1.5000040871823237,0.500004768398867,38.27750916713666,55.29422642542246,1.8988864821075708,1.6627156989826233,-0.24730204554775526,-3.381512954640982,33.582131493696245,1.75,1.2357201823148785,-1.6700008392333956,-4.160910742124713,0.8209090636579219,-2.9154557906790544,-0.42454588778773683,3.0491685516877,32.78689344734904,-19.19462039233779,1.2454549514456599,6,1.4750003814697266,1.1000003814697266,-0.6374988555908203,-3.375,5.200000762939453,4,0.04471935914246461,1.0624989569202086,52.20000076293945,-1.222227873639951,53.099998474121094,3.000013871645663,53.45000076293945,0.04471935914246461
2262,2016-06-20,53.6500015258789,54.29999923706055,52.70000076293945,53.70000076293945,60433.0,0.020932489149164013,1.5600053711101414,0.2499952316466433,46.57534389742752,52.06396703291038,0.6650207009120876,0.6387816266158026,-1.3218902121110503,-4.419234217463298,31.531385189936707,1.75,1.0170713220864371,-0.597498703002934,-3.048164446118811,1.8531670401129432,-1.8228315745608725,0.6278341685550046,1.625232778734329,76.36371959339463,25.30021236875926,1.2253328715579392,6,0.3749980926513743,-1.9073486257070726e-06,-1.8000011444091726,-4.475002288818352,4.349998474121101,0,0.05591798536208614,-1.5000040871823237,52.54999923706055,1.0624989569202086,52.20000076293945,-1.222227873639951,53.099998474121094,0.05591798536208614
2263,2016-06-21,53.849998474121094,54.4000015258789,53.1500015258789,53.29999923706055,31799.0,0.00372780880808965,-1.941194950206619,-11.000152590217404,41.79103967739436,49.43791327525321,0.15177229452692842,0.516456685400712,-1.4871774631236292,-4.5807022915271745,29.395666677067222,1.25,0.6542437906870475,-0.4300016403198228,-2.8390634773251833,1.9790601966855377,-1.6345325588225066,0.774529278182861,1.1272170250879228,80.70166280512554,33.53980986182664,1.2045309185026807,6,0.1750011444091797,-0.1999988555908203,-2.1124982833862305,-4.674999237060547,3.25,1,0.06499535931615696,1.5600053711101414,53.6500015258789,-1.5000040871823237,52.54999923706055,1.0624989569202086,52.20000076293945,0.06499535931615696
2264,2016-06-22,55.04999923706055,55.29999923706055,53.75,53.95000076293945,64222.0,0.022284137361974876,-1.0666656494140625,2.0,47.533636889576016,47.331112041192334,-1.1714153018490805,-0.5295492908020236,-2.628137424624633,-5.740074269967579,29.1811650843377,1.5499992370605469,0.46644695079695,0.6549991607666001,-1.6644607769671467,2.974459098500347,-0.5047308081002697,1.81472912963347,-3.5,93.33333333333333,48.76950842406875,1.1597299688668725,6,-1.3999996185302734,-1.3999996185302734,-3.3124990463256836,-5.875,1.7999992370605469,2,0.04268850720049233,-1.941194950206619,53.849998474121094,1.5600053711101414,53.6500015258789,-1.5000040871823237,52.54999923706055,0.04268850720049233
2265,2016-06-23,55.25,55.6500015258789,54.4000015258789,54.75,127608.0,0.003633074763147448,-1.0833386315374294,0.4545460850748029,45.32710480288005,45.82487443856833,-1.6026601024273788,-0.6361520265355693,-2.7574965860842937,-5.8965933811491595,28.809757184607548,1.25,0.06358934101758251,0.7749999999999986,-1.5466373843805528,3.09663738438055,-0.3858186921902771,1.9358186921902742,-3.6250007629394503,89.18915017841455,47.98868801274814,1.1608186921902768,6,-1.6499996185302734,-1.6000003814697266,-3.5124998092651367,-6.075000762939453,1.0499992370605469,3,0.03257917171150315,-1.0666656494140625,55.04999923706055,-1.941194950206619,53.849998474121094,1.5600053711101414,53.6500015258789,0.03257917171150315
2266,2016-06-24,51.70000076293945,54.099998474121094,51.5,51.95000076293945,161426.0,-0.06425337985629953,-6.999976524995011,-0.5,37.45174188736425,44.40615010252031,1.6243386939590039,2.884531461406887,0.8346326511482474,-2.3030358442074075,28.097644200856607,3.75,-0.25635916241333234,-2.662499237060544,-5.289259188563776,-0.03573928555731243,-3.97587921281216,-1.3491192613089282,3.950000762939446,4.819293720551015,-34.893939580666114,1.3133799757516165,6,1.875,2.3499984741210938,0.024999618530273438,-2.5250015258789062,4.349998474121094,4,0.10154738728289159,-1.0833386315374294,55.25,-1.0666656494140625,55.04999923706055,-1.941194950206619,53.849998474121094,0.10154738728289159
2267,2016-06-27,50.4000015258789,53.9000015258789,49.849998474121094,53.9000015258789,216125.0,-0.02514505257014321,1.3142874581473174,14.0,29.056612682238082,41.728756407253755,2.768710519044575,4.028799220969795,2.1609125415455495,-0.9549395156882028,26.796935117362747,4.050003051757805,-0.7037977418066319,-3.7324985504150447,-6.878468766847064,-0.5865283339830256,-5.305483658631054,-2.159513442199035,5.25,9.482806247681474,-24.8237416692183,1.5729851082160082,6,2.349998474121101,2.8249969482421946,1.3749980926513743,-1.2250022888183523,5.449996948242195,0,0.1458332986428006,-6.999976524995011,51.70000076293945,-1.0833386315374294,55.25,-1.0666656494140625,55.04999923706055,0.1458332986428006
2268,2016-06-28,51.54999923706055,52.849998474121094,50.849998474121094,51.20000076293945,159639.0,0.022817414213591958,-2.809512737418802,-0.09999956403459821,37.037037037037045,40.57805483141142,1.4760800625275436,2.797782677955894,1.0382053130668254,-2.0167723153546717,25.66494894116733,2.4499969482421946,-1.0073152638506997,-2.4400007247924833,-5.786734836525099,0.9067333869401324,-4.113367780658791,-0.7666336689261755,3.8680021667480418,29.310342559634243,-6.9835984108668825,1.6733670558663083,6,1.2000007629394531,1.6749992370605469,0.9500007629394531,-2.0249996185302734,4.650001525878906,1,0.12512125816487685,1.3142874581473174,50.4000015258789,-6.999976524995011,51.70000076293945,-1.0833386315374294,55.25,0.12512125816487685
2269,2016-06-29,54.75,55.25,52.4000015258789,53.6500015258789,154132.0,0.062075670422879314,1.7142862332925288,3.142866485013644,47.204963940445246,41.13944333127769,-1.6374495333379642,-0.4862156744548116,-2.0983700025255274,-5.079087055113845,23.56023283662152,3.700000762939453,-1.0211268724932836,0.7975000381469712,-2.4943515832547476,4.08935165954869,-0.8484257725538882,2.4434258488478307,-4.900001525878906,84.48274047707378,47.69641506905603,1.64592581070086,6,-2.0,-1.5250015258789062,-2.25,-5.225000381469727,3.049999237060547,2,0.04292234655928939,-2.809512737418802,51.54999923706055,1.3142874581473174,50.4000015258789,-6.999976524995011,51.70000076293945,0.04292234655928939
2270,2016-06-30,55.0,55.5,53.6500015258789,54.75,131299.0,0.004566210045662045,1.9599975585937615,0.22727304253739997,50.4823201608895,42.49553344169467,-1.6187273577593544,-0.8258105371397875,-2.283955580927227,-5.193179905266405,21.22358423350926,1.8499984741211009,-1.082975148213805,1.0774999618530288,-2.1616477098538525,4.31664763355991,-0.5420738740004083,2.697073797706466,-5.042001495361326,91.15044486784947,49.77957102006913,1.619573835853439,6,-2.25,-1.7750015258789062,-2.5,-5.475000381469727,5.0,3,0.03363633589311088,1.7142862332925288,54.75,-2.809512737418802,51.54999923706055,1.3142874581473174,50.4000015258789,0.03363633589311088
2271,2016-07-01,55.70000076293945,56.79999923706055,54.849998474121094,55.0,140774.0,0.012727286598899212,-2.899986648610502,2.8000030517578125,58.36177865430478,43.80513730356992,-2.0393722995090258,-1.6539262065623603,-2.8875131970453367,-5.762201962876553,18.723691977833028,1.9500007629394531,-1.0197692287452966,1.8050006866455064,-1.3594231515582536,4.969424524849266,0.22278876754362642,3.3872126057473864,-5.520322198486326,84.17268556304651,36.0167512222466,1.5822119191018797,7,-2.375001907348633,-2.375001907348633,-3.200000762939453,-6.17500114440918,3.75,4,0.010771965276530349,1.9599975585937615,55.0,1.7142862332925288,54.75,-2.809512737418802,51.54999923706055,0.010771965276530349
2272,2016-07-04,56.45000076293945,56.9000015258789,56.1500015258789,56.5,76647.0,0.013464990838905289,-1.307700433703212,-0.07142740366537512,59.868423033949796,45.8137354542983,-2.6266432474879196,-2.4093149171323063,-3.5271427930128283,-6.375851672733333,16.95436668612941,1.200000762939446,-0.7793690532637925,2.4800006866455107,-0.8561489579203254,5.816150331211347,0.8119258643625926,4.148075508928429,-5.873102958129884,92.56197461241446,39.94623743942025,1.6680748222829171,7,-3.075000762939453,-3.075000762939453,-3.950000762939453,-6.92500114440918,4.200000762939446,0,-0.00708594367533677,-2.899986648610502,55.70000076293945,1.9599975585937615,55.0,1.7142862332925288,54.75,-0.00708594367533677
2273,2016-07-05,54.75,56.9000015258789,54.70000076293945,56.9000015258789,118701.0,-0.030115159255330592,1.046510885186572,43.00068665598521,54.9849002485201,46.641653605292085,-0.8778688581324374,-0.8472643947941236,-1.7342501847947958,-4.544329349181496,14.789184471753808,2.200000762939446,-0.5399451575630962,0.8399999618530245,-2.3876110403479416,4.067610964053991,-0.7738055392474621,2.453805462953511,-3.667253897504885,52.22218831380224,-4.566306313017847,1.6138055011004846,7,-1.375,-1.375,-1.6499996185302734,-4.625,6.099998474121094,1,0.020091296330978947,-1.307700433703212,56.45000076293945,-2.899986648610502,55.70000076293945,1.9599975585937615,55.0,0.020091296330978947
2274,2016-07-06,53.95000076293945,55.79999923706055,53.1500015258789,55.0,211604.0,-0.014611858211151518,1.0000000000000053,0.48837139156509096,55.31914992296397,47.75188084085697,-0.2797301558049696,-0.1411357613212374,-0.8519636777834876,-3.6472612273757363,12.787183079505715,2.6499977111816477,-0.4954805928537027,0.09500064849853374,-3.0879968717005255,3.277998168697593,-1.4964981116009923,1.6864994085980598,-2.401874226573632,21.33331298828144,-39.00041976692275,1.5914987600995292,7,-0.5750007629394531,-0.5750007629394531,-0.8500003814697266,-3.825000762939453,8.049999237060547,2,0.04170528207935864,1.046510885186572,54.75,-1.307700433703212,56.45000076293945,-2.899986648610502,55.70000076293945,0.04170528207935864
2275,2016-07-07,53.9000015258789,54.849998474121094,53.1500015258789,53.5,109249.0,-0.0009267699046058286,-2.090907829850367,-0.3809541109750669,54.17957424193212,49.610528880253405,-0.4932356964626905,-0.24133784546419434,-0.7346805415747824,-3.5044481633262876,10.365435603356376,1.6999969482421946,-0.4078497050647343,0.13250141143797833,-2.9369188261051065,3.201921648981063,-1.402208707333564,1.6672115302095207,-1.923724990352035,20.0,-42.00813708531382,1.534710118771543,7,-0.5250015258788991,-0.5250015258788991,-0.5875015258788991,-3.7400016784667898,6.699996948242195,3,0.07235617070083289,1.0000000000000053,53.95000076293945,1.046510885186572,54.75,-1.307700433703212,56.45000076293945,0.07235617070083289
2276,2016-07-08,54.79999923706055,55.29999923706055,53.95000076293945,54.349998474121094,26738.0,0.016697545189299,-1.160004150403291,1.124997615823324,53.605010050954355,52.33812858788854,-1.0138743732310473,-1.2071654332968507,-1.5458777015928575,-4.307212736536243,8.583168076545476,1.3999977111816477,-0.45869489001215413,1.034999084472659,-2.0307881697197203,4.1007863386650385,-0.49789454262353416,2.5678927115688523,-2.429824702305517,43.999938964843935,-15.523425713082482,1.532893627096191,7,-0.9249992370605469,-1.4249992370605469,-1.3249998092651367,-4.424999237060547,3.5,4,0.09489052619224769,-2.090907829850367,53.9000015258789,1.0000000000000053,53.95000076293945,1.046510885186572,54.75,0.09489052619224769
2277,2016-07-11,55.6500015258789,56.099998474121094,54.95000076293945,55.0,31502.0,0.015510990887815712,-2.0666605631510415,1.4444453863433913,55.42169643739412,54.38086852126155,-1.1631671728227104,-1.969103577396588,-2.290535726032566,-5.070498179212102,7.86326111057982,1.2999992370605469,-0.4838923007933431,1.7650012969970632,-1.4021159119347644,4.932118505928891,0.18144269253114942,3.348559901462977,-2.9174408318339573,66.66666666666666,9.416468729663507,1.5835586044659138,7,-1.0,-2.275001525878899,-1.8125028610229421,-4.975002288818352,2.6499977111816477,0,0.06828390175862697,-1.160004150403291,54.79999923706055,-2.090907829850367,53.9000015258789,1.0000000000000053,53.95000076293945,0.06828390175862697
2278,2016-07-12,55.79999923706055,56.45000076293945,55.4000015258789,56.099998474121094,53508.0,0.0026953765870409985,1.0999904632932298,-0.4615362043264485,52.411576272625084,54.95938100261487,-0.7229268382957699,-2.03853511238205,-2.334498081695763,-5.129471706969866,7.937522405098001,1.049999237060554,-0.08611749536078861,1.7974990844726548,-1.4743061872492476,5.069304356194557,0.16159644861170364,3.433401720333606,-2.7340432764688885,80.30297951044712,26.476223451300662,1.6359026358609507,7,-0.7749977111816477,-2.424999237060547,-1.9499998092651367,-5.0,2.049999237060547,1,0.08691760493066703,-2.0666605631510415,55.6500015258789,-1.160004150403291,54.79999923706055,-2.090907829850367,53.9000015258789,0.08691760493066703
2279,2016-07-13,55.95000076293945,56.0,55.1500015258789,55.25,46872.0,0.0026881994252658803,1.1249982118589692,-2.3333418104599266,52.25806753295591,55.15668626617781,-0.7652852643680959,-2.0702150350538915,-2.4051610515301007,-5.2099647858077915,7.779632763158836,0.8499984741211009,0.6020496194574463,1.8050004959106474,-1.5485363626028317,5.158537354424126,0.12823206665390785,3.481768925167387,-2.577321157124814,84.84848134554811,34.02857548955635,1.6767684292567395,7,-0.924999237060554,-2.575000762939453,-1.9875011444091797,-5.150001525878906,0.7999992370605469,2,0.08757815271429514,1.0999904632932298,55.79999923706055,-2.0666605631510415,55.6500015258789,-1.160004150403291,54.79999923706055,0.08757815271429514
2280,2016-07-14,55.70000076293945,56.5,55.54999923706055,56.0,43251.0,-0.004468275184825288,-2.1666571299598822,-0.42856987155383347,66.39344672367449,56.049093829441105,-0.4532075699398419,-1.6280293369585763,-2.0722559908149023,-4.880187041487289,7.959173875783939,0.9500007629394531,1.1235985341830386,1.380000495910643,-1.910879994588889,4.670880986410175,-0.26543974933912295,3.025440741160409,-2.045135403519673,68.62747151317866,11.493552732641689,1.6454402452497672,7,-0.674999237060554,-2.325000762939453,-1.3625011444091797,-4.900001525878906,1.0499992370605469,3,0.11310590934950793,1.1249982118589692,55.95000076293945,1.0999904632932298,55.79999923706055,-2.0666605631510415,55.6500015258789,0.11310590934950793
2281,2016-07-15,54.9000015258789,55.849998474121094,54.9000015258789,55.849998474121094,53234.0,-0.01436264319753544,1.0000000000000149,3.166664547385042,69.23077424680898,57.089355075314344,0.24739397149267717,-0.6776925157141207,-1.203386040127235,-4.016067814080408,8.375312482948278,0.9499969482421946,1.25198655229336,0.462501144409174,-2.7285841581624553,3.6535864469808033,-1.133041506876637,2.058043795694985,-0.985525273142386,0.0,-60.552329115930064,1.5955426512858133,7,0.125,-1.5250015258788991,-0.47500228881835227,-2.6000022888183523,2.6499977111816477,4,0.10382507813875597,-2.1666571299598822,55.70000076293945,1.1249982118589692,55.95000076293945,1.0999904632932298,55.79999923706055,0.10382507813875597
2282,2016-07-18,56.6500015258789,57.20000076293945,55.1500015258789,55.54999923706055,41122.0,0.031876137547556915,-1.157896533239095,-1.1579008657382708,70.73171790715145,58.83900148182894,-1.6441526402397884,-2.3098431384307645,-2.8804910406905933,-5.702297716587857,8.556668933636416,2.299999237060554,1.3469613525178943,2.0625011444091754,-1.252357828722694,5.377360117541045,0.4050716578432443,3.7199306309751066,-2.496683251290996,76.0869817607651,11.104279945351337,1.657429486565934,7,-1.4750003814697195,-3.1250019073486257,-2.2250022888183523,-3.5900020599365163,0.8999977111816477,0,0.02912617240491855,1.0000000000000149,54.9000015258789,-2.1666571299598822,55.70000076293945,1.1249982118589692,55.95000076293945,0.02912617240491855
2283,2016-07-19,57.349998474121094,57.45000076293945,56.5,56.95000076293945,46628.0,0.012356521260152409,2.1666571299598822,0.36363352626413836,63.265304533653,59.72190754968328,-2.1641366275018754,-2.8819432045854683,-3.4979560268213135,-6.3286971689792395,8.72125763625498,0.9500007629394531,1.2679210258136848,2.5874980926513658,-0.926964184235402,6.1019603695381335,0.8302669542079784,4.344729231094753,-2.892011950698034,96.07834044163737,32.17583993299452,1.7572311384433852,7,-2.049997329711914,-3.6999988555908203,-3.0624990463256836,-3.9499988555908203,-0.6499977111816406,1,0.016564965792774,-1.157896533239095,56.6500015258789,1.0000000000000149,54.9000015258789,-2.1666571299598822,55.70000076293945,0.016564965792774
2284,2016-07-20,57.4000015258789,58.54999923706055,57.20000076293945,57.349998474121094,82201.0,0.0008718928175799334,-6.714310626702997,0.12500834469799954,62.500009934108974,60.646400404369594,-1.8699356818448862,-2.8953069155626494,-3.458308709009266,-6.303585788295223,8.456685133621162,1.3499984741210938,1.0943154081283382,2.520001029968256,-1.1868062318224872,6.226808291758999,0.6665973990728844,4.373404660863628,-2.58297329371387,68.49319363519962,7.705359170974631,1.8534036308953714,7,-1.1500015258788991,-3.200002670288079,-3.3375024795532156,-4.000001907348626,-0.35000228881835227,2,0.007839667879439238,2.1666571299598822,57.349998474121094,-1.157896533239095,56.6500015258789,1.0000000000000149,54.9000015258789,0.007839667879439238
2285,2016-07-21,57.04999923706055,58.099998474121094,56.95000076293945,57.95000076293945,17674.0,-0.006097600688399818,-1.0909078298503943,-17.998931949956784,57.297289049303195,61.056653626408355,-1.1467046276238335,-2.5334291764055905,-3.0240985772795455,-5.885649564688769,7.885610969842357,1.1499977111816406,1.122842335386423,2.079998779296872,-1.749993398851018,5.909990957444762,0.16500269022292713,3.994994868370817,-1.7103550642101482,58.904083818880224,1.029898523241691,1.9149960890739461,7,-0.3249988555908203,-2.8500003814697266,-2.9875001907348633,-3.6499996185302734,-0.20000076293945312,3,-0.005258531832997182,-6.714310626702997,57.4000015258789,2.1666571299598822,57.349998474121094,-1.157896533239095,56.6500015258789,-0.005258531832997182
2286,2016-07-22,56.95000076293945,57.79999923706055,56.79999923706055,57.45000076293945,47333.0,-0.0017528216557123333,-1.4999904632932155,0.5555546136565931,52.90697725996456,60.77724038447173,-0.7930540741280296,-2.1291077506361233,-2.8522131626021405,-5.705473957076194,7.979661152016629,1.0,1.216529717177771,1.7175003051757827,-1.8815161864009866,5.316516796752552,-0.08200794061260552,3.517008550964171,-1.1609068810996348,52.94118967024174,-0.5227009429788367,1.7995082457883862,7,-0.22500038146972656,-2.750001907348633,-3.1125011444091797,-3.5500011444091797,1.5499992370605469,4,-0.003511865851801743,-1.0909078298503943,57.04999923706055,-6.714310626702997,57.4000015258789,2.1666571299598822,57.349998474121094,-0.003511865851801743
2287,2016-07-25,57.75,58.0,56.6500015258789,56.95000076293945,55081.0,0.014047396423937375,1.076921948313767,-1.5999984741210938,69.48052720127933,62.67379048765554,-1.4123675045750232,-2.4772396968816963,-3.5502045416204737,-6.406258077964196,7.227770057220985,1.3499984741211009,1.379504680626141,2.1499996185302734,-0.8168346945686764,5.116833931629223,0.6665824619808021,3.633416775079745,-1.5743793684292768,60.975632449129606,7.050860814594607,1.4834171565494747,7,-1.0249996185302734,-3.5500011444091797,-3.9125003814697266,-4.350000381469727,0.20000076293945312,0,-0.0034632166742762927,-1.4999904632932155,56.95000076293945,-1.0909078298503943,57.04999923706055,-6.714310626702997,57.4000015258789,-0.0034632166742762927
2288,2016-07-26,58.0,58.45000076293945,57.349998474121094,58.0,54221.0,0.0043290043290042934,1.444445386343407,0.0,78.32168205261718,65.56974765650679,-1.472307978557538,-2.339176526065252,-3.6867408718643233,-6.569750715091089,6.522731392950827,1.1000022888183594,1.5155503631770202,2.0774995803833036,-0.39710261640649236,4.5521017771731,0.8401984819884021,3.314800678778205,-1.4919663636607012,71.05263686246805,12.46803082197841,1.2373010983948982,7,-1.2749996185302734,-3.8000011444091797,-4.162500381469727,-4.600000381469727,-0.40000152587890625,1,-0.007758633843783724,1.076921948313767,57.75,-1.4999904632932155,56.95000076293945,-1.0909078298503943,57.04999923706055,-0.007758633843783724
2289,2016-07-27,57.099998474121094,58.45000076293945,56.70000076293945,58.4000015258789,63617.0,-0.015517267687567338,1.4999972752192086,-100.0,69.9999809265137,65.97047367904447,-0.4380946093697986,-1.3218647624946342,-2.647544604956515,-5.588714747010371,7.180988886155107,1.75,1.5397199795838574,1.0599981307983413,-1.4033323467050849,3.5233286083017674,-0.17166710795337536,2.291663369550058,1.4500007629394531,24.999841054213526,-36.87648975511084,1.2316652387517135,7,-0.3749980926513672,-2.8999996185302734,-3.2624988555908203,-3.6999988555908203,0.5,2,-0.007005214043270591,1.444445386343407,58.0,1.076921948313767,57.75,-1.4999904632932155,56.95000076293945,-0.007005214043270591
2290,2016-07-28,56.849998474121094,57.5,56.75,57.29999923706055,38494.0,-0.004378283829785112,-1.3077004337032625,0.34615362043264625,63.94556869852431,65.38322861812397,-0.008730548035714492,-0.976212106051932,-2.2954586501983485,-5.259269415801356,7.791914751758236,0.75,1.6201256109081754,0.7174982070922837,-1.7202037947597972,3.1552002089443647,-0.5013527938337603,1.9363492080183278,1.6630007934570301,11.110946278443699,-50.83615257397677,1.218851000926042,7,1.9073486328125e-06,-2.6499996185302734,-3.1999988555908203,-3.4499988555908203,0.6500015258789062,3,0.003518043417898964,1.4999972752192086,57.099998474121094,1.444445386343407,58.0,1.076921948313767,57.75,0.003518043417898964
2291,2016-07-29,56.29999923706055,57.04999923706055,55.79999923706055,56.849998474121094,68662.0,-0.009674569073399586,1.631576833964431,1.2222184546263721,54.60991334413719,63.59191700001127,0.850144490665528,-0.39943708921840937,-1.6573310580600094,-4.595971086661635,7.487045513174821,1.25,1.687078986770942,0.13749904632568644,-2.292547852168539,2.567545944819912,-1.0775244029214264,1.3525224955727992,2.1767400604248053,18.867913664093784,-40.72729608706737,1.2150234492471121,7,0.875,-2.1000003814697266,-2.674999237060547,-2.8999996185302734,1.1000022888183523,4,0.009769080719605139,-1.3077004337032625,56.849998474121094,1.4999972752192086,57.099998474121094,1.444445386343407,58.0,0.009769080719605139
2292,2016-08-01,56.04999923706055,57.599998474121094,56.04999923706055,57.20000076293945,54634.0,-0.004440497395876264,-1.6956472703389438,2.0909147656732254,51.748251375158056,62.31224442684517,1.1243176984191408,-0.19071896820830148,-1.3412452839802569,-4.22563062383238,7.2388313634626975,1.5499992370605469,1.5663942886605824,-0.09250087738037394,-2.51916666386758,2.334164909106832,-1.3058337706239769,1.120832015863229,2.3196704580078134,9.433956832046892,-45.57795414484271,1.2133328932436047,8,1.125,-1.8500003814697266,-2.237499237060547,-2.6499996185302734,2.049999237060547,0,0.04371098655286865,1.631576833964431,56.29999923706055,-1.3077004337032625,56.849998474121094,1.4999972752192086,57.099998474121094,0.04371098655286865
2293,2016-08-02,55.849998474121094,57.25,55.75,55.9000015258789,64253.0,-0.0035682563008352375,-11.0,0.04348085687937657,49.305539734571276,60.84619218245209,1.2171652654264165,0.1010997301843446,-1.079344093695056,-3.8990034943404694,7.760065663352024,1.5,1.474253951218003,-0.34750156402587606,-2.689671421474955,1.994668293423203,-1.5185864927504156,0.8235833646986634,2.4168844026269554,3.7036461431302263,-45.570553081136495,1.1710849287245393,8,1.2500019073486328,-1.1499996185302734,-2.862499237060547,-2.625,1.3500022888183594,1,0.037600758212937624,-1.6956472703389438,56.04999923706055,1.631576833964431,56.29999923706055,-1.3077004337032625,56.849998474121094,0.037600758212937624
2294,2016-08-03,56.20000076293945,56.349998474121094,55.75,55.75,32194.0,0.006266827186764079,-1.6666553638791166,-8.999465974978392,53.424656102572456,60.41589963281534,0.7588423338237007,-0.07556988908935125,-1.3475955561832293,-4.139975560332722,7.506673120578034,0.5999984741210938,1.2215236665441012,-0.10999927520752095,-2.2002264880895908,1.9802279376745489,-1.1551128816485559,0.935114331233514,1.9158691412037143,24.32438562703365,-21.572230530975844,1.0451136064410358,8,0.8999996185302734,-0.7250003814697266,-3.2125015258789062,-2.9750022888183594,0.2999992370605469,2,0.024910990963986857,-11.0,55.849998474121094,-1.6956472703389438,56.04999923706055,1.631576833964431,56.29999923706055,0.024910990963986857
2295,2016-08-04,57.79999923706055,57.95000076293945,55.70000076293945,56.599998474121094,128897.0,0.028469723352320564,1.9999923706248712,2.6666638409697794,67.90121538104347,62.081926090713,-0.8086150924572877,-1.4423599829096645,-2.8745797351500926,-5.609835041791641,7.593389715514215,2.25,1.1022646382325263,1.294999313354495,-0.563380979337488,3.153379606046478,0.36580916700849997,2.22418945970049,0.17391847283403195,93.33326551649306,39.91130093012583,0.929190146345993,8,-0.7249984741210938,-1.9499988555908203,-4.8125,-4.575000762939453,-2.3999977111816477,3,-0.003460220857774976,-1.6666553638791166,56.20000076293945,-11.0,55.849998474121094,-1.6956472703389438,56.04999923706055,-0.003460220857774976
2296,2016-08-05,60.0,60.0,57.29999923706055,58.0,118253.0,0.03806229743907763,1.7000007629394531,1.666665607029211,69.59062735908832,62.09415944158066,-2.8278544571864472,-3.4075205609171917,-4.984167956994526,-7.658078138810083,8.31458499935949,2.700000762939453,1.043171345852798,3.2350000381469712,0.9703755181661222,5.49962455812782,2.1026877781565503,4.367312298137392,-4.299999237060547,100.0,47.40248539224804,1.1323122599904227,8,-2.1499996185302734,-3.424999237060547,-7.012500762939453,-6.775001525878906,-5.150001525878906,4,-0.04166666666666663,1.9999923706248712,57.79999923706055,-1.6666553638791166,56.20000076293945,-11.0,55.849998474121094,-0.04166666666666663
2297,2016-08-08,59.45000076293945,60.0,59.04999923706055,59.79999923706055,66348.0,-0.00916665395100913,1.5333353678385417,-0.17499923706054688,62.50000567662925,60.336195399804225,-2.247722526671552,-2.6964885201455786,-4.382132899845587,-6.948238810297006,9.54727680692744,0.9500007629394531,1.0667289726235154,2.4950008392333984,-0.001501898087660436,4.991503576554457,1.2467494705728726,3.7432522078939243,-3.75,87.20931779893702,38.454856695956906,1.2482513686605279,8,-1.6000003814697266,-2.875,-6.125001907348633,-6.125001907348633,-4.25,0,-0.034482745344866395,1.7000007629394531,60.0,1.9999923706248712,57.79999923706055,-1.6666553638791166,56.20000076293945,-0.034482745344866395
2298,2016-08-09,60.6500015258789,60.9000015258789,59.45000076293945,59.79999923706055,97868.0,0.02018504201075655,1.1481456364175935,-2.4285885558582905,67.01570136881682,60.00460878228235,-3.388641218695412,-3.7044376314499843,-5.4957381596334045,-7.988740432922619,10.906028667352395,1.450000762939446,1.1905945208780935,3.4525014877319293,0.5236115506531647,6.381391424810694,1.988056519192547,4.916946456271312,-4.864000778198232,95.192308397688,46.913223707835115,1.4644449685393837,8,-2.3500003814697195,-3.625,-7.275001525878899,-7.275001525878899,-5.800003051757805,1,-0.04204456698438397,1.5333353678385417,59.45000076293945,1.7000007629394531,60.0,1.9999923706248712,57.79999923706055,-0.04204456698438397
2299,2016-08-10,60.849998474121094,61.54999923706055,60.54999923706055,60.6500015258789,76402.0,0.0032975588328196803,-3.999980926586431,0.23528989377219722,70.2127668208914,60.700964129212025,-3.3534069117959007,-3.7086619334798314,-5.640695998610624,-8.029649443505484,12.559903868870498,1.0,1.1139638553581008,3.407498550415042,0.12015844002993958,6.694838660800144,1.7638284952224907,5.051168605607593,-4.859437695312501,88.03417187139316,39.40131759168315,1.6436700551925507,8,-2.2249984741210938,-3.499998092651367,-7.474998474121094,-7.474998474121094,-3.8999977111816406,2,-0.05998353003630641,1.1481456364175935,60.6500015258789,1.5333353678385417,59.45000076293945,1.7000007629394531,60.0,-0.05998353003630641
2300,2016-08-11,62.0,62.45000076293945,60.9000015258789,60.9000015258789,84132.0,0.01889895734948932,-1.818184340299188,5.500076295109324,74.16267401132728,62.87349309223314,-4.1304130551964775,-4.5982374487002176,-6.724384252734453,-9.004117456831949,14.1446016808924,1.6000022888183594,0.9841808918380721,4.242500114440915,0.48452255485423734,8.000477674027593,2.3635113346475762,6.121488894234254,-5.675872913696288,91.26212369689239,41.39076134843369,1.878988779793339,8,-2.924999237060547,-4.19999885559082,-8.625,-8.625,-5.25,3,-0.08870967741935487,-3.999980926586431,60.849998474121094,1.1481456364175935,60.6500015258789,1.5333353678385417,59.45000076293945,-0.08870967741935487
2301,2016-08-12,60.599998474121094,62.4000015258789,60.0,62.0,79159.0,-0.02258066977224038,1.181815029182381,-1.272730425374006,62.89591713582252,64.11212262119587,-2.297967594262566,-2.8978875143535063,-5.293925057042543,-7.44500062883715,15.724004286130313,2.400001525878899,0.9470494323812986,2.5574987411498995,-1.1522716006452782,6.267269082945077,0.7026135702523106,4.412383912047488,-3.7858014936865203,45.58819239529222,-2.7596443503864947,1.8548851708975878,8,-1.5249977111816406,-2.3999977111816406,-7.224998474121094,-7.224998474121094,-2.8499984741210938,4,-0.08580853265966382,-1.818184340299188,62.0,-3.999980926586431,60.849998474121094,1.1481456364175935,60.6500015258789,-0.08580853265966382
2302,2016-08-16,58.29999923706055,60.0,58.099998474121094,60.0,136886.0,-0.03795378374543601,1.2352949096253745,1.2142849357769168,51.145035055896955,64.31651099023205,0.3964492019106629,-0.49322439913027694,-2.9476570982474186,-4.992854970612591,16.351911438444755,2.5,0.9540558540289652,0.17499961853027202,-3.477325122395719,3.827324359456263,-1.6511627519327234,2.0011619889932675,-1.0349379540255796,4.597716269105265,-39.189483156980245,1.8261623704629957,8,0.7750015258789062,0.3750019073486328,-4.674999237060547,-4.924999237060547,-0.09999847412109375,1,-0.059176686245071775,1.181815029182381,60.599998474121094,-1.818184340299188,62.0,-3.999980926586431,60.849998474121094,-0.059176686245071775
2303,2016-08-17,58.29999923706055,58.5,57.0,58.0,48119.0,0.0,3.2857096146615006,-0.17647006024975037,54.9180356061319,64.48244204618311,0.8722565946893184,-0.4410145776704155,-2.932672336800259,-4.845231462500273,16.63918156983045,1.5,1.1033543036447213,0.12749958038330078,-3.507053431525314,3.7620525922919157,-1.6897769255710102,1.9447760863376118,4.150001525878906,23.85319367110315,-21.388857311691055,1.8172765059543083,8,0.7750015258789062,0.3750019073486328,-4.287498474121094,-4.924999237060547,0.5,2,-0.053173216375455246,1.2352949096253745,58.29999923706055,1.181815029182381,60.599998474121094,-1.818184340299188,62.0,-0.053173216375455246
2304,2016-08-18,57.849998474121094,58.70000076293945,57.6500015258789,58.099998474121094,44205.0,-0.007718709585392114,-2.2307972205267363,-0.8333354526149817,54.03225756832768,62.94144673365912,1.7667118650065419,0.04682829116507037,-2.443592729094881,-4.314509856602655,16.40624968845576,1.049999237060554,1.3071433232454979,-0.3450010299682589,-3.9649606944940032,3.2749586345574855,-2.1549808622311275,1.4649788022946097,4.491002273559573,15.596300094142515,-32.5601252095782,1.8099798322628713,8,1.8750019073486328,0.8250026702880859,-3.6499977111816406,-4.474998474121094,1.1500015258789062,3,-0.05185825547328293,3.2857096146615006,58.29999923706055,1.2352949096253745,58.29999923706055,1.181815029182381,60.599998474121094,-0.05185825547328293
2305,2016-08-19,56.75,57.9000015258789,56.599998474121094,57.9000015258789,52533.0,-0.019014667297064358,1.2608718727816892,4.600006103515597,51.73745458080308,60.957760869405206,3.0196534944343014,1.1838982823088315,-1.3358345939055027,-3.1513428445891307,16.116640128623633,1.3000030517578054,1.5458646734540409,-1.429999542236331,-5.072353056943655,2.212353972470993,-3.251176299589993,0.39117721511733095,5.484180732727054,2.586231844023691,-47.239494064058846,1.8211767573536635,8,2.7749996185302734,1.9250011444091797,-2.549999237060547,-3.375,0.9500007629394531,4,0.003524242518756937,-2.2307972205267363,57.849998474121094,3.2857096146615006,58.29999923706055,1.2352949096253745,58.29999923706055,0.003524242518756937
2306,2016-08-22,56.75,57.099998474121094,56.099998474121094,56.54999923706055,117677.0,0.0,1.222227873639951,-0.17391347614656485,52.7559083499513,59.875083388663214,2.8051509798611676,1.2312745600874848,-1.3021245101739538,-3.097113272093324,15.960570541139719,1.0,1.745574091150786,-1.419999504089354,-5.077637871510383,2.237638863331675,-3.2488186877998686,0.4088196796211605,5.258813442382817,16.666699270904044,-36.68748920705312,1.828819183710516,8,2.5249996185302734,1.9250011444091797,-2.549999237060547,-3.375,0.7999992370605469,0,0.0,1.2608718727816892,56.75,-2.2307972205267363,57.849998474121094,3.2857096146615006,58.29999923706055,0.0
2307,2016-08-23,57.54999923706055,58.79999923706055,57.25,57.4000015258789,92163.0,0.014096902855692539,-5.8888738185054885,0.7499856949398589,56.39098067841383,58.694558867507325,1.9079329412247148,0.4379789208828697,-2.0068419490043468,-3.8480591018246457,15.861820697882292,2.049999237060547,1.7103995325488128,-0.6100002288818374,-4.273562293604783,3.0535618358411085,-2.441781261243314,1.2217808034796391,4.104285307226569,53.70371678565222,-5.685930720563242,1.8317810323614732,8,1.7250003814697266,1.2500019073486328,-3.3499984741210938,-4.174999237060547,0.049999237060546875,1,0.003475252225731751,1.222227873639951,56.75,1.2608718727816892,56.75,-2.2307972205267363,57.849998474121094,0.003475252225731751
2308,2016-08-24,57.54999923706055,58.0,57.099998474121094,57.5,57849.0,0.0,-1.1176449468860934,0.33333333333331755,55.212350549257614,57.0278459484369,1.5890602483806475,0.4242910480415105,-1.9160432553161826,-3.789725775000491,15.476073591585704,0.9000015258789062,1.476227452585455,-0.5875001907348647,-4.260714434294307,3.085714052824578,-2.424107312514586,1.2491069310448566,3.7710281430166077,53.70371678565222,-9.703343839863088,1.8366071217797202,8,1.7250003814697266,1.5250015258789062,-3.1999988555908203,-4.024999618530273,0.049999237060546875,2,0.011294553162397358,-5.8888738185054885,57.54999923706055,1.222227873639951,56.75,1.2608718727816892,56.75,0.011294553162397358
2309,2016-08-25,56.70000076293945,57.099998474121094,55.79999923706055,56.75,44573.0,-0.014769739103206114,2.4666822646192657,-1.0,45.491808404593144,53.84219421435533,1.9986541310569024,1.3099479150397144,-0.9719677254990984,-2.8913329399495993,15.390876561420452,1.75,1.3243550042386047,-1.4174987792968778,-5.11874701681743,2.2837494582236744,-3.2681228980571575,0.4331253394634018,4.30776488278034,30.000050862630207,-28.397910595336054,1.8506241187602768,8,2.3999996185302734,2.375,-2.2250003814697266,-3.0500011444091797,0.5,3,0.037037009627232775,-1.1176449468860934,57.54999923706055,-5.8888738185054885,57.54999923706055,1.222227873639951,56.75,0.037037009627232775
2310,2016-08-26,57.04999923706055,57.1500015258789,56.29999923706055,57.04999923706055,23183.0,0.006172812511668679,7.499828342552507,-0.0,35.74878123123749,50.82584578051255,0.9752106356004262,1.0284293580307775,-1.1928684107813083,-3.2111678011350335,15.291295528062038,0.8500022888183523,0.9985021913901875,-1.077500343322754,-4.765386084172569,2.610385397527061,-2.921443213747665,0.7664425271021571,3.541145095966506,41.66666666666667,-10.995147587388558,1.8439428704249075,8,0.8500003814697266,2.0250015258789062,-1.8249998092651367,-2.8500003814697266,1.5499992370605469,4,0.03418055721327162,2.4666822646192657,56.70000076293945,-1.1176449468860934,57.54999923706055,-5.8888738185054885,57.54999923706055,0.03418055721327162
2311,2016-08-29,56.849998474121094,57.1500015258789,56.099998474121094,57.0,25900.0,-0.0035057101772848487,3.6666327585915743,-100.0,36.999983596795495,49.25417339616794,0.6563564770993651,1.340474179010883,-0.874715391790545,-2.9650946990069684,15.932600143956693,1.0500030517578054,0.5862287886340454,-1.3050010681152315,-4.9433785981355385,2.3333764619050754,-3.124189833125385,0.5141876968949219,3.3578542512286376,34.99997456868489,-12.742741755394022,1.8191887650101526,8,0.4500007629394531,2.2250022888183594,-1.3874988555908203,-2.6499996185302734,2.0500030517578054,0,0.014951667750796815,7.499828342552507,57.04999923706055,2.4666822646192657,56.70000076293945,-1.1176449468860934,57.54999923706055,0.014951667750796815
2312,2016-08-30,58.5,59.0,57.099998474121094,57.20000076293945,113411.0,0.029023774321295992,-1.5333289252499256,-8.666573419459844,39.71290835524812,47.56471481273641,-1.075379040148455,-0.12286785971177494,-2.4204172431538282,-4.558163126577,16.462903036407226,2.1500015258789062,0.007708865386376829,0.22250041961670064,-3.2799012026146244,3.7249020418480256,-1.5287003914989654,1.9737012307323667,1.3552244462865985,84.37500372528942,40.87316100442722,1.7512008111156643,8,-1.1000003814697266,0.5750007629394531,-3.0375003814697266,-4.30000114440918,0.049999237060546875,1,-0.016239329281016346,3.6666327585915743,56.849998474121094,7.499828342552507,57.04999923706055,2.4666822646192657,56.70000076293945,-0.016239329281016346
2313,2016-08-31,57.95000076293945,59.1500015258789,57.599998474121094,59.099998474121094,74536.0,-0.009401696360009315,1.4799973144613374,-0.8846141431451318,36.574083722014514,45.62491771870161,-0.648438383549653,0.6245457059611752,-1.7768064232555005,-3.9506575719547,17.26978943959219,1.5500030517578054,-0.38505097551220047,-0.4324989318847656,-3.749484713554999,2.8844868497854677,-2.090991822719886,1.2259939589503546,1.5808056666090593,64.17910617718644,25.223452094223802,1.6584928908351173,8,-0.47500038146972656,1.125,-2.4875011444091797,-3.750001907348633,1.5999984741210938,2,-0.006039728804321132,-1.5333289252499256,58.5,3.6666327585915743,56.849998474121094,7.499828342552507,57.04999923706055,-0.006039728804321132
2314,2016-09-01,57.599998474121094,58.54999923706055,57.099998474121094,58.45000076293945,76973.0,-0.006039728804321132,1.7619082219501474,0.7391338961405138,27.99999237060547,42.98742191756854,-0.37730567136785,1.1434345415261546,-1.3740150706391177,-3.5398102638809945,18.011378777812602,1.4500007629394531,-0.4781990695295235,-0.8525011062622099,-4.0317887326345385,2.3267865201101188,-2.442144919448374,0.7371427069239544,1.6323433800283809,49.180278660229746,16.145355161357763,1.5896438131861643,9,-0.12499809265136719,1.4750022888183594,-2.1374988555908203,-3.3999996185302734,0.6000022888183594,3,0.0,1.4799973144613374,57.95000076293945,-1.5333289252499256,58.5,3.6666327585915743,56.849998474121094,0.0
2315,2016-09-02,57.599998474121094,57.849998474121094,56.9000015258789,57.29999923706055,41557.0,0.0,1.374994635576872,-0.3529393285253318,32.55813644021259,40.74322503870869,-0.27273455782138,1.1886241084730003,-1.3265852195163461,-3.474355746792284,17.735665060666435,0.9499969482421946,-0.6376361310214662,-0.842501068115233,-4.0316729793140595,2.3466708430835936,-2.4370870237146463,0.7520848874841803,1.5500030517578054,49.180278660229746,17.000716603577857,1.5945859555994149,9,-0.12499809265136719,1.4750022888183594,-2.1374988555908203,-3.3999996185302734,0.9500007629394531,4,-0.006944404891978451,1.7619082219501474,57.599998474121094,1.4799973144613374,57.95000076293945,-1.5333289252499256,58.5,-0.006944404891978451
2316,2016-09-05,57.5,58.0,57.25,57.9000015258789,21292.0,-0.0017360846661483853,1.500006357844945,-1.3333418104599029,43.750003725291634,39.33867204391735,-0.06164293328051684,1.1507239336365416,-1.0648963891882275,-3.303231256957069,16.45891842986466,0.75,-0.7636728925932914,-0.8174995422363267,-3.9450134611681946,2.310014376695541,-2.3812565017022607,0.7462574172296073,1.3820013427734281,26.666598849826705,-8.630022773264457,1.5637569594659333,9,-0.024999618530273438,1.5750007629394531,-1.9750003814697266,-3.3000011444091797,0.7000007629394531,0,0.01913040824558432,1.374994635576872,57.599998474121094,1.7619082219501474,57.599998474121094,1.4799973144613374,57.95000076293945,0.01913040824558432
2317,2016-09-06,57.4000015258789,57.9000015258789,57.20000076293945,57.79999923706055,37130.0,-0.0017391038977582207,1.333326975528842,0.9999904632932511,43.076936620234875,37.990292718470364,0.016584862437802883,1.1481323842123743,-0.7591265721529865,-3.1327645132652933,15.101308891040174,0.700000762939446,-0.7780805339918402,-0.8149980545044002,-3.920527909755407,2.2905318007466065,-2.3677629821299035,0.7377668731211031,1.2354396484374988,22.22222222222222,-13.922030701767163,1.5527649276255044,9,0.07499885559082742,1.674999237060554,-1.7125024795532156,-3.200002670288079,0.8999977111816477,1,0.026132403486500255,1.500006357844945,57.5,1.374994635576872,57.599998474121094,1.7619082219501474,57.599998474121094,0.026132403486500255
2318,2016-09-07,58.099998474121094,58.29999923706055,57.54999923706055,57.79999923706055,60405.0,0.01219506846052254,1.1428548073307503,-0.7500023841994202,51.851853944966564,38.69696444517853,-0.6673713530043415,0.260664815594005,-1.27804912792692,-3.763894158983952,13.362486000422773,0.8999977111816477,-0.7863754550313331,0.012499046325686436,-2.8737428916125225,2.8987409842638954,-1.430621922643418,1.455620015294791,0.30860734521483835,72.72718865669307,32.5799239093479,1.4431209689691062,9,-0.47499847412109375,0.9750022888183594,-2.41249942779541,-3.8999996185302734,-0.1999969482421946,2,0.007745280116313369,1.333326975528842,57.4000015258789,1.500006357844945,57.5,1.374994635576872,57.599998474121094,0.007745280116313369
2319,2016-09-08,57.20000076293945,58.25,57.099998474121094,58.20000076293945,42536.0,-0.015490494575185143,1.0909147656732257,-3.3333418104599266,53.43512472911246,40.662113722720186,0.3475596805646717,0.920381736711434,-0.30686308670884443,-2.80036183977073,11.151017920310071,1.1500015258789062,-0.9388732218453839,-0.7049987792968722,-3.302953165877426,1.8929556072836817,-2.003975972587149,0.5939784139934048,-1.4000015258789062,21.428551965798857,-22.500412197958827,1.2989771932902776,9,0.4249992370605469,1.875,-1.3000011444091797,-3.000001907348633,0.75,3,0.041083888859730244,1.1428548073307503,58.099998474121094,1.333326975528842,57.4000015258789,1.500006357844945,57.5,0.041083888859730244
2320,2016-09-09,56.5,57.45000076293945,56.5,57.04999923706055,77478.0,-0.01223777541263582,-2.454553020897634,0.5499992370605469,48.27586025460106,41.914988906920804,1.0743140865848204,1.2513676713898931,0.44960020512066023,-2.041848613706314,8.330244185620069,0.9500007629394531,-1.0948839378749824,-1.1299995422363267,-2.9510454065494685,0.691046322076815,-2.040522474392894,-0.21947661007975938,-0.6510007476806621,0.0,-45.4203434319127,0.9105229321565695,9,1.3250007629394531,2.575000762939453,-0.21249961853027344,-2.3000011444091797,1.0499992370605469,4,0.0300885090785743,1.0909147656732257,57.20000076293945,1.1428548073307503,58.099998474121094,1.333326975528842,57.4000015258789,0.0300885090785743
2321,2016-09-12,55.4000015258789,56.70000076293945,54.75,56.70000076293945,78987.0,-0.019468999541966348,2.0000029343842343,2.3636382552244215,35.761588734756984,41.4759533935329,2.1758099433452927,2.0467593248744507,1.571876695424315,-0.8779630675549015,6.488064207176909,1.9500007629394531,-1.0661247213160294,-1.9699981689453168,-3.460458166759615,-0.4795381711310185,-2.715228167852466,-1.2247681700381676,2.849998474121101,18.30990607246187,-24.986025303107702,0.7452299989071478,9,1.549999237060554,3.1999988555908274,1.0624990463256907,-1.2000026702880788,2.599998474121101,0,0.05685916289569404,-2.454553020897634,56.5,1.0909147656732257,57.20000076293945,1.1428548073307503,58.099998474121094,0.05685916289569404
2322,2016-09-13,54.849998474121094,55.6500015258789,54.79999923706055,55.349998474121094,71976.0,-0.009927852646373747,-1.8333481683048476,0.38461561033724667,33.33331763498035,41.11586827275133,2.406702119842649,2.4506929467628566,2.1140475634591525,-0.26502589999966375,5.927501151794654,0.8500022888183523,-0.961513025774785,-2.347501182556151,-4.1505610971821625,-0.5444412679301394,-3.2490311398691603,-1.4459712252431416,3.330001525878906,2.8168590313245816,-37.54479263364401,0.9015299573130068,9,1.8000011444091797,3.750001907348633,2.362502098083496,0.07500076293945312,2.450000762939453,1,0.061075704321102764,2.0000029343842343,55.4000015258789,-2.454553020897634,56.5,1.0909147656732257,57.20000076293945,0.061075704321102764
2323,2016-09-14,55.20000076293945,55.54999923706055,54.9000015258789,54.9000015258789,49337.0,0.006381081104013031,-3.333329094769879,-0.599998474121108,40.131576966050204,42.46382211668963,1.816627188095218,1.956868324026118,1.8149231558955066,-0.5494199072122044,6.019881506570242,0.7000007629394531,-0.8536208122637845,-1.8424989700317411,-3.7748477449949505,0.08984980493146821,-2.8086733575133493,-0.8763245825501329,2.91139923706055,12.857164655412948,-27.624835296219093,0.9661743874816059,9,1.3249988555908203,3.3999996185302734,2.0124998092651367,-0.27500152587890625,2.0999984741210938,2,0.05615939187092178,-1.8333481683048476,54.849998474121094,2.0000029343842343,55.4000015258789,-2.454553020897634,56.5,0.05615939187092178
2324,2016-09-15,54.849998474121094,55.349998474121094,53.5,55.0,108065.0,-0.006340621086609599,3.3529454003644164,-0.5000063578449331,35.52631512903463,42.79361974878097,1.9394756635965322,2.182491869797758,2.2385755727730157,-0.13677520529832066,6.283487177062009,1.8499984741210938,-0.912956776584366,-2.042501258850095,-4.167112606421284,0.0821100887210946,-3.1048069326356895,-0.9801955850645001,3.1941735258789095,34.17716995873368,-5.900721844279879,1.062305673785593,9,1.0500011444091797,3.125001907348633,2.812502861022949,0.5250015258789062,1.9500007629394531,3,0.055606255908955626,-3.333329094769879,55.20000076293945,-1.8333481683048476,54.849998474121094,2.0000029343842343,55.4000015258789,0.055606255908955626
2325,2016-09-16,56.95000076293945,56.95000076293945,54.4000015258789,54.54999923706055,94123.0,0.038286277980648764,1.1249980131797765,-15.999847413661563,50.52632762454079,43.54654462647532,-0.29326503997919673,0.1035504769360216,0.23975599963914362,-2.1692712863696357,6.781776095189687,2.549999237060554,-0.8448576277244086,0.04750099182128764,-2.0761688073645175,2.1711707910070928,-1.014333907771615,1.1093358914141902,0.9124043570605522,100.0,56.83099901410128,1.0618348995929028,9,-1.0500011444091797,1.0249996185302734,1.0374994277954102,-1.2500019073486328,-0.799999237060554,4,0.01755926227573923,3.3529454003644164,54.849998474121094,-3.333329094769879,55.20000076293945,-1.8333481683048476,54.849998474121094,0.01755926227573923
2326,2016-09-19,56.75,57.04999923706055,56.5,56.95000076293945,55629.0,-0.003511865851801743,1.7500119209971676,-0.08333359824269725,39.13043890326312,43.10804488014512,-0.23561754213867658,0.3199555260686253,0.5116875651297619,-1.8974518415740533,7.161099022702586,0.5499992370605469,-0.6639499714997044,-0.15249977111816548,-2.2761695703039706,1.9711700280676396,-1.214334670711068,0.9093351284747371,0.9379089152000049,91.54931544974217,51.37874179643933,1.0618348995929028,9,-0.8500003814697266,1.2000007629394531,1.6875009536743164,-0.6000003814697266,-1.5,0,0.014096902855692539,1.1249980131797765,56.95000076293945,3.3529454003644164,54.849998474121094,-3.333329094769879,55.20000076293945,0.014096902855692539
2327,2016-09-20,57.75,58.099998474121094,56.54999923706055,56.54999923706055,94987.0,0.017621145374449254,-1.5833304193303304,-5.9999809265864315,48.82352545187314,42.77156393646808,-1.3195097297448513,-0.7001918658206989,-0.43068079434380735,-2.8166939943869096,6.860285154058535,1.5499992370605469,-0.5442693374118903,0.8375001907348647,-1.3008402769705398,2.9758406584402692,-0.23167004311783757,1.906670424587567,-4.25,92.39133499521505,52.97504150930658,1.0691702338527025,9,-1.875,-1.0,0.8875007629394531,-1.6000003814697266,-2.1500015258789062,1,0.0043290043290042934,1.7500119209971676,56.75,1.1249980131797765,56.95000076293945,3.3529454003644164,54.849998474121094,0.0043290043290042934
2328,2016-09-21,58.20000076293945,58.4000015258789,57.70000076293945,58.20000076293945,57040.0,0.007792221003280586,2.4999904632933045,0.0,53.488384471702275,42.77748168564472,-1.9599422590521982,-1.1583906131837693,-0.8214682433714415,-3.1840970594589066,6.696257087236216,0.700000762939446,-0.5429591677824561,1.2550008773803683,-0.9430606071419305,3.453062361902667,0.15597013511921887,2.3540316196415176,-4.60800079345703,95.91835304778661,55.352076405223414,1.0990307422611496,9,-2.25,-1.875,0.6750001907348633,-2.0500011444091797,-1.9500007629394531,2,-0.015463943540908187,-1.5833304193303304,57.75,1.7500119209971676,56.75,1.1249980131797765,56.95000076293945,-0.015463943540908187
2329,2016-09-22,58.79999923706055,59.099998474121094,58.099998474121094,58.4000015258789,46007.0,0.01030925199752164,1.0000076294236353,100.0,56.52174273600845,43.693690850245545,-2.5804779253791708,-1.6790833169891215,-1.3588962559852789,-3.7123391291818635,7.174896479748942,1.0,-0.5142240652594552,1.7499994277954087,-0.5945351448330385,4.094534000423856,0.5777321414811851,2.9222667141096323,-5.0156792053222645,93.6170333648249,51.9038872052842,1.1722672863142243,9,-2.5,-2.4749984741210938,0.07500171661376953,-2.6499996185302734,-1.7999992370605469,3,-0.025510204412631632,2.4999904632933045,58.20000076293945,-1.5833304193303304,57.75,1.7500119209971676,56.75,-0.025510204412631632
2330,2016-09-23,59.0,59.1500015258789,58.349998474121094,58.349998474121094,61805.0,0.003401373563511889,-1.4615420730776687,1.6250131130968555,58.06451348269439,46.17179360001637,-2.6692615073786143,-1.818752871855807,-1.484652983431694,-3.8362969111814493,7.717804184409341,0.8000030517578054,-0.6082113353367475,1.8525001525878935,-0.6489679138748201,4.353968219050607,0.6017661193565402,3.1032341858192467,-4.89673926171875,94.3395683204692,48.62781473048021,1.2507340332313563,9,-2.674999237060547,-2.674999237060547,0.20000076293945312,-2.8500003814697266,-3.0,4,-0.037288148524397546,1.0000076294236353,58.79999923706055,2.4999904632933045,58.20000076293945,-1.5833304193303304,57.75,-0.037288148524397546
2331,2016-09-26,57.70000076293945,59.0,57.54999923706055,58.5,39531.0,-0.022033885373907602,-1.6363595379370854,-1.2307651677875981,51.428567276521534,48.182376893520946,-1.12723849956501,-0.4762248148644801,-0.09819475212968598,-2.4702355638901423,7.9832237301673175,1.4500007629394531,-0.6853701595830017,0.5100008010864272,-1.9990565524473496,3.019058154620204,-0.7445278756804612,1.7645294778533156,-3.1930007616503886,44.23078898140349,-4.268315224302867,1.254528676766887,9,-1.375,-1.375,1.3999996185302734,-1.5500011444091797,-3.1500015258789062,0,-0.02686307134429211,-1.4615420730776687,59.0,1.0000076294236353,58.79999923706055,2.4999904632933045,58.20000076293945,-0.02686307134429211
2332,2016-09-27,57.54999923706055,57.95000076293945,56.849998474121094,57.70000076293945,45041.0,-0.0025996797902168023,2.384614481730577,0.18750208616455666,47.23618706952903,48.971778016129704,-0.6190662563023679,-0.42271708175019285,0.08188897239886472,-2.2631554233603737,7.715811778030693,1.1000022888183594,-0.6714345961974288,0.4074993133544922,-2.032145877479387,2.847144504188371,-0.8123232820624438,1.6273219087714281,-2.6715591138042925,30.434775397557363,-14.380019451181777,1.219822595416939,9,-1.2249984741210938,-1.2249984741210938,1.4250011444091797,-1.3999996185302734,-3.700000762939453,1,-0.03996523488360737,-1.6363595379370854,57.70000076293945,-1.4615420730776687,59.0,1.0000076294236353,58.79999923706055,-0.03996523488360737
2333,2016-09-28,57.599998474121094,57.95000076293945,57.099998474121094,57.5,37966.0,0.0008687964852021057,1.124997615823304,-0.6666497126290626,52.19778722647918,50.82416380473465,-0.3272364588837462,-0.5273179241162751,0.04060671287397355,-2.2552058292763775,7.358837403544919,0.8500022888183594,-0.44485006620082856,0.4749986648559599,-1.9452013425233758,2.8951986722352956,-0.735101338833708,1.6850986685456277,-2.3798334386550266,32.608652385343724,-14.537921460518213,1.2101000036896676,9,-0.8249969482421946,-1.2749977111816406,1.4375019073486328,-1.4499988555908203,-3.6499977111816406,2,-0.03472222314204698,2.384614481730577,57.54999923706055,-1.6363595379370854,57.70000076293945,-1.4615420730776687,59.0,-0.03472222314204698
2334,2016-09-29,57.599998474121094,58.1500015258789,57.099998474121094,57.9000015258789,35774.0,0.0,1.6249976158233328,-3.0000762951094124,56.54760282868577,51.49319438297299,0.11608110896247581,-0.555814839976442,0.04789142116580081,-2.194273593480503,7.24438396626281,1.0500030517578054,-0.1185931057175651,0.4749986648559599,-1.9452013425233758,2.8951986722352956,-0.735101338833708,1.6850986685456277,-2.0654465194219966,32.608652385343724,-19.65474412521558,1.2101000036896676,9,0.22500228881835938,-1.2749977111816406,1.5750017166137695,-1.4499988555908203,-4.25,3,-0.023437474129927804,1.124997615823304,57.599998474121094,2.384614481730577,57.54999923706055,-1.6363595379370854,57.70000076293945,-0.023437474129927804
2335,2016-09-30,57.20000076293945,57.5,56.6500015258789,57.099998474121094,52407.0,-0.006944404891978451,1.428564421992271,-0.33333757184274226,61.688293994929985,53.99962272649152,0.6205255671896168,-0.1974434763742252,0.4619593733636336,-1.7366477690057707,7.356891388563907,0.9499969482421946,0.12383056072721388,0.09500083923339986,-2.315262298296979,2.5052639767637785,-1.1101307295317895,1.3001324079985892,-1.376212842545975,23.404238050250378,-31.784487181923588,1.20513156876519,9,0.6499996185302734,-0.875,1.8874998092651367,-1.0500011444091797,-3.6500015258789062,4,-0.0034965167879689174,1.6249976158233328,57.599998474121094,1.124997615823304,57.599998474121094,2.384614481730577,57.54999923706055,-0.0034965167879689174
2336,2016-10-03,58.599998474121094,58.75,57.6500015258789,57.6500015258789,39864.0,0.024475484134760972,-1.3157937005091436,9.499752050352923,71.92981673397783,56.56698842450316,-0.546972680968409,-1.592452558566265,-0.9041861602727295,-3.076678219456454,7.362415314516406,1.5499992370605469,0.4993963612698451,1.4399986267089844,-1.0568623767773815,3.9368596301953502,0.191568124965805,2.6884291284521638,-2.510113465288782,92.85706500612172,29.761269723923235,1.248430501743182,10,-0.6999969482421946,-2.2749977111816406,-0.11249828338623047,-2.4499988555908203,-5.5,0,-0.0443685757990131,1.428564421992271,57.20000076293945,1.6249976158233328,57.599998474121094,1.124997615823304,57.599998474121094,-0.0443685757990131
2337,2016-10-04,58.9000015258789,59.0,57.95000076293945,58.70000076293945,59969.0,0.005119506135999208,4.250026226193769,0.2105277951781981,71.76470060249748,58.59769021681374,-0.7450420991215481,-1.8702038143241353,-1.1919433265284596,-3.3047804430283705,7.459156999808325,1.0499992370605469,0.6071065543000316,1.665001678466787,-0.9495527535892094,4.279556110522783,0.35772446243878875,2.972278894494785,-2.5653071956828626,95.74474301909918,25.207916737449338,1.3072772160279977,10,-1.0,-2.575000762939446,-0.7125015258788991,-2.7500019073486257,-5.050003051757805,1,-0.0738540267593557,-1.3157937005091436,58.599998474121094,1.428564421992271,57.20000076293945,1.6249976158233328,57.599998474121094,-0.0738540267593557
2338,2016-10-05,58.54999923706055,59.0,58.29999923706055,58.6500015258789,55058.0,-0.005942313747896444,-1.3333269755288104,-0.5000095367067666,71.76470060249754,60.291352201979194,-0.38014808565890235,-1.5649983069791773,-0.8415692060271027,-2.8809891789239686,7.316157790129546,0.7000007629394531,0.8522057921038169,1.292499351501462,-1.3608550858141797,3.9458537888171037,-0.03417786715635884,2.619176570159283,-1.9900803312098816,80.85101893065044,5.478862353912561,1.3266772186578206,10,-0.6499977111816477,-2.2249984741210938,-0.3124990463256836,-2.3999996185302734,-7.799999237060547,2,-0.08027328478536477,4.250026226193769,58.9000015258789,-1.3157937005091436,58.599998474121094,1.428564421992271,57.20000076293945,-0.08027328478536477
2339,2016-10-06,59.54999923706055,59.54999923706055,58.29999923706055,58.4000015258789,74545.0,0.0170794195222983,1.1739173701756422,-11.499713904254179,67.56755363514802,61.34724555225182,-1.4109488692970658,-2.5085289597253464,-1.8005554424308343,-3.7838706381945926,7.619002229762262,1.25,0.9658521190623688,2.174999427795413,-0.6689229522883622,5.018921807879188,0.753038237753529,3.596960617837297,-2.782873721607622,100.0,26.597061141460216,1.4219611900418871,10,-1.4499988555908203,-3.0249996185302734,-1.274998664855957,-3.3999996185302734,-8.349998474121094,3,-0.09403859858718477,-1.3333269755288104,58.54999923706055,4.250026226193769,58.9000015258789,-1.3157937005091436,58.599998474121094,-0.09403859858718477
2340,2016-10-07,58.20000076293945,59.5,57.95000076293945,59.5,51975.0,-0.022669999855867817,1.3846156103372487,-1.1304363690643953,58.479537382028816,62.13068667508596,-0.20826555825199478,-1.080013407395498,-0.4163252096977459,-2.3619800774002897,8.25564752761418,1.5999984741210938,0.969276799934434,0.7400009155273466,-2.095414237269459,3.5754160683241523,-0.6777066608710598,2.157708491925753,-1.1545878753257668,28.94736313753231,-40.41858753076524,1.4177075763984035,10,-0.10000038146972656,-1.6750011444091797,0.07499980926513672,-2.0500011444091797,-7.200000762939453,4,-0.08333337156769838,1.1739173701756422,59.54999923706055,-1.3333269755288104,58.54999923706055,4.250026226193769,58.9000015258789,-0.08333337156769838
2341,2016-10-10,58.54999923706055,58.54999923706055,58.0,58.5,26888.0,0.006013719407783391,21.000305180437934,-0.03846097415687805,55.06328777746499,63.00036453152328,-0.47495897689298516,-1.245794548184449,-0.7095882956422486,-2.642111510567233,7.86481038511747,0.5499992370605469,0.8960753344616776,0.9324995040893569,-1.7678467496173838,3.6328457577960975,-0.41767362276401343,2.282672630942727,-1.2541277145021752,37.49994039529838,-27.757416691496132,1.3501731268533717,10,-0.4499988555908203,-2.0249996185302734,-0.27499866485595703,-2.3999996185302734,-7.549999237060547,0,-0.08539709761149128,1.3846156103372487,58.20000076293945,1.1739173701756422,59.54999923706055,-1.3333269755288104,58.54999923706055,-0.08539709761149128
2342,2016-10-11,58.20000076293945,58.54999923706055,57.95000076293945,58.54999923706055,32999.0,-0.005977770771678381,2.428577656675749,-7.0000762951094835,50.0,62.75616595080338,-0.025771601135133437,-0.6661056815076591,-0.297692205118139,-2.2339505256693,7.437552509434081,0.5999984741210938,0.7723106385525469,0.41500091552734375,-1.9583378582806077,2.788339689335295,-0.7716684713766284,1.601670302431316,-0.6787164689308653,15.625014901175405,-43.86388465256819,1.1866693869039753,10,-0.10000038146972656,-1.6750011444091797,0.07499980926513672,-2.0500011444091797,-6.25,1,-0.08762890415743663,21.000305180437934,58.54999923706055,1.3846156103372487,58.20000076293945,1.1739173701756422,59.54999923706055,-0.08762890415743663
2343,2016-10-12,58.29999923706055,58.79999923706055,57.6500015258789,58.349998474121094,63932.0,0.001718186818045142,1.4210458686861942,0.14285558583106267,46.575340318240016,61.64813678297607,-0.017916918542738358,-0.550159108778999,-0.32690726825147465,-2.2762112768861584,6.893934702901988,1.1499977111816477,0.8196913437050171,0.35999946594237997,-1.6846600743760618,2.4046590062608217,-0.6623303042168374,1.3823292361015973,1.25,34.210447062980975,-20.09557625791438,1.0223297701592204,10,-0.1999988555908203,-1.7749996185302734,-0.02499866485595703,-2.1499996185302734,-6.099998474121094,2,-0.07632934513163159,2.428577656675749,58.20000076293945,21.000305180437934,58.54999923706055,1.3846156103372487,58.20000076293945,-0.07632934513163159
2344,2016-10-13,57.9000015258789,57.9000015258789,57.29999923706055,57.79999923706055,47317.0,-0.006861024295303442,10.999771123404194,-2.0000762951093414,42.666669379342984,59.534622936799735,0.4795402798589521,0.09491959298315322,0.12940189999370943,-1.8130304161036932,5.4404302300347,1.0,0.9277625644439311,-0.19249839782715839,-1.6322623356063133,1.2472655399519965,-0.9123803667167323,0.5273835710624155,1.6119977569580115,27.2728218519652,-21.0617011513726,0.7198819688895772,10,0.5249977111816477,-1.3750019073486257,0.4499988555908274,-1.7500019073486257,-5.650001525878899,3,-0.12348879684714942,1.4210458686861942,58.29999923706055,2.428577656675749,58.20000076293945,21.000305180437934,58.54999923706055,-0.12348879684714942
2345,2016-10-14,57.95000076293945,58.4000015258789,57.0,58.0,127773.0,0.0008635446587719198,2.294112367215272,-0.49998092695025487,52.00000244140923,57.32019912651434,0.6114132402488082,0.13036287359544474,0.08587551119124726,-1.8132847708393598,5.20947927839257,1.4000015258788991,0.9814143569967015,-0.19249916076660156,-1.5311058686206351,1.146107547087432,-0.8618025146936219,0.4768041931604188,1.473518518066406,52.777842533468686,3.7621190980506185,0.6693033539270181,10,0.3249988555908203,-1.4250011444091797,0.39999961853027344,-1.3000011444091797,-6.150001525878906,4,-0.11647972236640247,10.999771123404194,57.9000015258789,1.4210458686861942,58.29999923706055,2.428577656675749,58.20000076293945,-0.11647972236640247
2346,2016-10-17,57.54999923706055,57.849998474121094,57.0,57.4000015258789,44376.0,-0.006902528397112917,1.2666741265570403,-3.000000000000142,50.0,54.90189905957017,0.9463253134545369,0.6254378599698924,0.41691183774540264,-1.370149464559269,5.032857075036942,0.9500007629394531,0.9867004656320901,-0.6325006484985352,-1.836998683206275,0.5719973862092047,-1.234749665852405,-0.030251631144665225,1.7281088870849572,30.5555261211506,-19.95089941563662,0.6022490173538694,10,0.7250003814697266,-1.0249996185302734,0.9000015258789062,-0.12499809265136719,-5.849998474121094,0,-0.11381406296948371,2.294112367215272,57.95000076293945,10.999771123404194,57.9000015258789,1.4210458686861942,58.29999923706055,-0.11381406296948371
2347,2016-10-18,58.0,58.1500015258789,57.349998474121094,57.349998474121094,40883.0,0.007819300936665607,-1.4615420730776687,4.333409628442611,52.89856434570697,52.80566169770455,0.39698036122851477,0.2056716772059488,-0.08051615734120787,-1.7907273059326627,5.488954808853225,0.8000030517578054,0.9950060314005711,-0.19499988555908487,-1.385709426913209,0.9957096557950393,-0.790354656236147,0.40035488511797723,1.1414216366967764,55.55557910307952,2.6701516606469866,0.5953547706770613,10,0.27499961853027344,-1.4750003814697266,-0.22499942779541016,-0.1999988555908203,-6.75,1,-0.12068965517241381,1.2666741265570403,57.54999923706055,2.294112367215272,57.95000076293945,10.999771123404194,57.9000015258789,-0.12068965517241381
2348,2016-10-19,57.29999923706055,58.0,57.0,57.79999923706055,41484.0,-0.012068978671369912,1.2222184546263721,-0.7692289634611548,48.02631942189226,50.634413451787246,1.0069091007836874,0.8799025082822141,0.5242599267261667,-1.0554951195342426,5.664568354417995,1.0,0.7581206856271265,-0.8500005722045927,-2.106143354157581,0.40614220974839554,-1.4780719631810868,-0.22192918122809857,1.7129371014344201,21.428493577691786,-32.61640368216517,0.6280713909764933,10,0.9500007629394531,-0.7749996185302734,0.3250007629394531,0.5000019073486328,-5.649997711181648,2,-0.09336821196082701,-1.4615420730776687,58.0,1.2666741265570403,57.54999923706055,2.294112367215272,57.95000076293945,-0.09336821196082701
2349,2016-10-20,57.29999923706055,57.5,56.70000076293945,57.5,51815.0,0.0,6.999961853172862,0.40000152587890625,50.694434142402706,49.76940198071768,0.7310613182724595,0.8029310844577537,0.42062443542062766,-1.0374698589365892,5.329242428604204,0.7999992370605469,0.4865795197264333,-0.7750005722045898,-2.046758699466018,0.4967575550568384,-1.4108796358353004,-0.13912150857387928,1.592160921124723,35.29401204995022,-21.69203596149797,0.6358790636307126,10,0.4500007629394531,-0.7749996185302734,0.2625007629394531,0.5000019073486328,-5.149997711181648,3,-0.08900521015753371,1.2222184546263721,57.29999923706055,-1.4615420730776687,58.0,1.2666741265570403,57.54999923706055,-0.08900521015753371
2350,2016-10-21,56.79999923706055,57.349998474121094,56.6500015258789,56.6500015258789,37855.0,-0.008726003606586596,-8.333435060145188,-0.7499856949398589,35.714290039339815,47.61951334314822,1.13046742029357,1.1907101111314802,0.7719685026471907,-0.5237657684494792,4.928937480230344,0.6999969482421946,0.21229390005368032,-1.1650005340576186,-2.479735042068093,0.1497339739528556,-1.8223677880628557,-0.5076332800523815,1.916788169505061,9.999847412109848,-40.6952437821589,0.657367254005236,10,0.9250011444091797,0.1750011444091797,0.13750076293945312,1.0000019073486328,-4.799999237060547,4,-0.08010562144676558,6.999961853172862,57.29999923706055,1.2222184546263721,57.29999923706055,-1.4615420730776687,58.0,-0.08010562144676558
2351,2016-10-24,56.1500015258789,57.04999923706055,56.04999923706055,57.04999923706055,55693.0,-0.011443621829444361,1.222227873639951,-6.000076295109246,29.323289293138856,45.32210104238587,1.569246747467048,1.8115088265920392,1.3078254262866764,0.12591678383812166,5.247779226610754,1.0,-0.10677173290661557,-1.7374982833862376,-3.2808624625515748,-0.19413410422090038,-2.509180372968906,-0.965816193803569,2.3601072926180393,4.762008563077445,-38.57255463695087,0.7716820895826683,10,1.2749977111816477,1.6499977111816477,0.7874984741211009,1.6499996185302805,-4.650001525878899,0,-0.07747109831891075,-8.333435060145188,56.79999923706055,6.999961853172862,57.29999923706055,1.2222184546263721,57.29999923706055,-0.07747109831891075
2352,2016-10-25,55.25,56.75,54.70000076293945,56.0,75016.0,-0.016028521841875643,-1.2162172193514598,0.833335452614975,27.08331677647182,43.15632064885607,2.24261968974578,2.6671093831658297,2.1550219264132195,1.0411237674575915,5.792362919543261,2.049999237060547,-0.2973732160312039,-2.5224998474121065,-4.463328237200017,-0.5816714576241964,-3.4929140423060616,-1.5520856525181514,2.964895668724573,16.666647400514407,-21.01674735684564,0.9704141948939554,10,1.3000011444091797,1.875,1.6750001907348633,2.5500011444091797,-4.349998474121101,1,-0.06425337985629953,1.222227873639951,56.1500015258789,-8.333435060145188,56.79999923706055,6.999961853172862,57.29999923706055,-0.06425337985629953
2353,2016-10-26,55.599998474121094,56.4000015258789,54.9000015258789,54.9000015258789,60350.0,0.006334814011241585,-3.285732970027161,-0.9333292643229262,19.8472837864676,40.620833360758795,1.6420256018945452,2.2763005301502943,1.7551967141470612,0.6925531952174637,6.3663765919370725,1.5,-0.48323223580669605,-2.0725013732910185,-4.2432337734170815,0.09823102683504459,-3.1578675733540464,-0.9871351732279905,2.1228119077935617,32.14278415755794,2.2452743934403046,1.0853662000630309,10,0.9500026702880859,1.5250015258789062,0.7125015258789062,2.375001907348633,-4.349998474121094,2,-0.07823738477521347,-1.2162172193514598,55.25,1.222227873639951,56.1500015258789,-8.333435060145188,56.79999923706055,-0.07823738477521347
2354,2016-10-27,56.25,57.1500015258789,55.099998474121094,56.349998474121094,100530.0,0.011690675246716964,1.4117618019683902,-0.14285558583106123,33.333311597146775,38.5467566002852,0.8195410992273224,1.6021161461003004,1.0764012943316459,0.062144252938757916,6.839383087198398,2.0500030517578054,-0.5935210763066721,-1.3549999237060533,-3.617253134406809,0.9072532869947025,-2.4861265290564276,-0.22387331835567892,1.0496170352581302,58.490587766183324,27.296705093553307,1.1311266053503775,10,0.1750011444091797,0.875,-0.11249923706054688,1.7250003814697266,-5.099998474121101,3,-0.08177775065104176,-3.285732970027161,55.599998474121094,-1.2162172193514598,55.25,1.222227873639951,56.1500015258789,-0.08177775065104176
2355,2016-10-28,57.0,58.04999923706055,56.20000076293945,56.54999923706055,105822.0,0.01333333333333342,-2.2173950541522234,-4.5000762951094835,37.599998535155386,37.16897865974691,-0.08871767909016626,0.8815625049684854,0.34119046222215843,-0.6732833680501074,6.736931008079964,1.8499984741210938,-0.6743263347960209,-0.5949998855590835,-2.8665401059707207,1.6765403348525538,-1.730769995764902,0.5407702246467352,-2.299999237060547,68.65672491579194,36.6800136793519,1.1357701102058175,10,-0.5749988555908203,0.125,-0.6875,0.9750003814697266,-5.75,4,-0.0850876925284404,1.4117618019683902,56.25,-3.285732970027161,55.599998474121094,-1.2162172193514598,55.25,-0.0850876925284404
2356,2016-10-31,56.0,57.349998474121094,56.0,56.9000015258789,44252.0,-0.01754385964912286,-1.9999915229093375,-1.9999999999999842,34.05796019776727,35.075578198864726,0.746830107114242,1.7674056962869997,1.3446644633481029,0.34839576912080616,6.7654836967481184,1.3499984741210938,-0.7229052459832701,-1.4649999618530245,-3.791302833483954,0.8613029097779048,-2.628151397668489,-0.30184852603755985,-1.2329992675781227,38.80596505052483,4.564207397140471,1.1631514358154655,10,0.375,1.125,0.3250007629394531,1.9750003814697266,-3.799999237060547,0,-0.0714285714285714,-2.2173950541522234,57.0,1.4117618019683902,56.25,-3.285732970027161,55.599998474121094,-0.0714285714285714
2357,2016-11-01,54.54999923706055,56.349998474121094,54.45000076293945,56.349998474121094,68484.0,-0.025892870766775933,1.1111094627844336,1.9999957614546846,27.272727272727323,32.76962351562417,1.8505927574999745,3.0301638108778945,2.755571405956765,1.8374114900059553,7.044945069407009,1.8999977111816406,-0.9090543297865494,-2.697500610351561,-5.2602860083244565,-0.13471521237866568,-3.9788933093380123,-1.4161079113651098,3.5,2.777736569610837,-30.168071800286725,1.2813926989864484,11,1.7000007629394531,2.450000762939453,1.7750015258789062,3.4250011444091797,-2.450000762939453,1,-0.05591199412865289,-1.9999915229093375,56.0,-2.2173950541522234,57.0,1.4117618019683902,56.25,-0.05591199412865289
2358,2016-11-02,53.849998474121094,55.25,53.45000076293945,54.04999923706055,141726.0,-0.012832278143532605,-2.600012207077816,0.11111158206159043,26.315780080773465,30.06088417544314,2.2459292651146967,3.5415768997637116,3.4075382486541486,2.5695593862358734,7.557268992915714,1.7999992370605469,-1.0869706506844992,-3.162501335144043,-6.062206884413264,-0.2627957858748218,-4.612354109778657,-1.7126485605094288,4.1280007934570335,8.695605301435819,-23.936403741299635,1.449852774634611,11,1.9000015258789062,2.6500015258789062,2.4750022888183594,4.125001907348633,-1.75,2,-0.054781746180733615,1.1111094627844336,54.54999923706055,-1.9999915229093375,56.0,-2.2173950541522234,57.0,-0.054781746180733615
2359,2016-11-03,53.95000076293945,54.349998474121094,53.599998474121094,54.099998474121094,91776.0,0.0018570527697678862,1.3077004337032625,0.7499856949398234,26.74420255140967,29.06420778789535,1.8112261444142632,3.1626778974657554,3.2870759032889865,2.5082006417841,7.726583180031646,0.75,-1.3448864577191983,-2.782499122619626,-5.731589480549772,0.1665912353105199,-4.257044301584699,-1.307953943654553,3.846878564453128,10.869568822966476,-18.420411973504258,1.4745451789650736,11,1.7999992370605469,2.549999237060547,2.6000003814697266,4.024999618530273,-1.799999237060554,3,-0.05004635263683255,-2.600012207077816,53.849998474121094,1.1111094627844336,54.54999923706055,-1.9999915229093375,56.0,-0.05004635263683255
2360,2016-11-04,53.349998474121094,54.0,53.20000076293945,54.0,69051.0,-0.011121450979302394,1.4615303355751963,4.3334096284428165,26.136377921763227,28.71010652440917,2.0901861226442193,3.5633973247878643,3.8479409913052933,3.158120205129187,8.276732160140856,0.7999992370605469,-1.5470729610027902,-3.1400012969970703,-6.36565560270131,0.08565300870716896,-4.75282844984919,-1.5271741441449507,4.273005710693361,3.6144046725011654,-24.46147444937729,1.6128271528521185,11,2.2750015258789062,3.0250015258789062,3.7250022888183594,4.625001907348633,-0.7999992370605469,4,-0.04123705737891192,1.3077004337032625,53.95000076293945,-2.600012207077816,53.849998474121094,1.1111094627844336,54.54999923706055,-0.04123705737891192
2361,2016-11-07,53.54999923706055,54.099998474121094,53.04999923706055,53.04999923706055,45180.0,0.0037488428989640443,-3.1999969482421875,-0.7692289634611548,23.976624624721097,28.364918507547976,1.6568222770176178,3.1300838622740983,3.6167677384196537,3.0041180037371618,8.888192745362602,1.0499992370605469,-1.794041076586339,-2.690000534057617,-6.016861625082754,0.6368605569675196,-4.353431079570186,-1.0265699885450488,3.807624742441405,15.151518654451927,-9.058061092863944,1.6634305455125675,11,2.0,2.75,3.537501335144043,4.42500114440918,-1.75,0,-0.042950499903439354,1.4615303355751963,53.349998474121094,1.3077004337032625,53.95000076293945,-2.600012207077816,53.849998474121094,-0.042950499903439354
2362,2016-11-08,53.099998474121094,53.9000015258789,52.75,53.9000015258789,96961.0,-0.008403375711498073,1.874992847469945,-1.6000061035156108,24.69881151596404,28.903977144158695,1.9777549098360083,3.350180331250016,3.9765316350121225,3.480403682081757,9.640031842517589,1.1500015258788991,-1.9201765998735283,-2.8850011825561523,-6.357919733893077,0.5879173687807722,-4.621460458224611,-1.1485419068876936,3.913015525985543,13.99993896484375,-10.125147721575281,1.7364592756684618,11,2.3000011444091797,3.0500011444091797,4.012502670288086,4.875001907348633,-1.25,1,-0.016949109925497696,-3.1999969482421875,53.54999923706055,1.4615303355751963,53.349998474121094,1.3077004337032625,53.95000076293945,-0.016949109925497696
2363,2016-11-09,53.849998474121094,54.849998474121094,51.349998474121094,52.54999923706055,237721.0,0.01412429419118566,1.1212126116232697,-1.6249928474699262,30.9392367660665,28.63796882959422,1.0654560105496955,2.371280646074169,3.160880177494249,2.7581232795348143,10.962810719801015,3.5,-1.936438434100964,-1.9125011444091768,-5.330700336593303,1.505698047774949,-3.6216007405012363,-0.20340154831711743,2.7367141259748777,71.42857142857143,46.70385946454961,1.7090995960920625,11,0.8500003814697266,1.6000003814697266,3.262502670288086,4.125001907348633,-0.9499969482421946,2,-0.03249767965807848,1.874992847469945,53.099998474121094,-3.1999969482421875,53.54999923706055,1.4615303355751963,53.349998474121094,-0.03249767965807848
2364,2016-11-10,50.75,54.75,50.54999923706055,54.29999923706055,236609.0,-0.05756728991572524,-1.1265822540317478,-2.7307702465176193,24.03434994150254,27.130674541410574,3.691426633090714,5.173396710125402,6.169134696320157,5.8489358353920196,12.79175621427004,4.200000762939453,-1.937521202646849,-4.654999542236325,-8.588647081867556,-0.7213520026050944,-6.621823312051944,-2.6881757724207063,5.208306904978983,4.651181358724435,-21.029968164182094,1.966823769815616,11,3.1999988555908203,4.299999237060547,6.36250114440918,7.225000381469727,2.400001525878899,3,0.026600955155095418,1.1212126116232697,53.849998474121094,1.874992847469945,53.099998474121094,-3.1999969482421875,53.54999923706055,0.026600955155095418
2365,2016-11-11,51.20000076293945,52.0,49.97999954223633,52.0,156382.0,0.008867010107181272,4.050005960470162,0.22535194619448942,28.384291987709034,26.500266962515212,2.6062499963160803,4.418303114132414,5.630727464651045,5.389079187489315,14.384094438459726,2.020000457763672,-1.9271817745420918,-3.8674987792968736,-8.033182588942445,0.2981850303486979,-5.950340684119659,-1.7846568744740878,4.001143068530951,25.051365262434782,-3.140590236861293,2.0828419048227844,11,1.9649982452392578,3.539999008178711,6.112499237060547,6.774999618530273,2.450000762939446,4,0.01855470212467436,-1.1265822540317478,50.75,1.1212126116232697,53.849998474121094,1.874992847469945,53.099998474121094,0.01855470212467436
2366,2016-11-14,51.0,52.0,50.5,52.0,144844.0,-0.003906264842953311,2.0,1.2500011920940324,30.232572168698212,26.829138617623087,2.2600858410437326,4.324134794462438,5.741398725567414,5.634644377677695,16.06248459891105,1.5,-2.1158678664858215,-3.739999580383298,-8.10886070863475,0.628861547868155,-5.924430144509024,-1.5555690162575715,3.75,20.944572514904348,-8.345651761775944,2.184430564125725,11,1.614999771118164,3.3899993896484375,6.3125,6.975000381469727,4.099998474121094,0,0.030392141903147873,4.050005960470162,51.20000076293945,-1.1265822540317478,50.75,1.1212126116232697,53.849998474121094,0.030392141903147873
2367,2016-11-15,51.0,51.5,50.54999923706055,50.54999923706055,74954.0,0.0,-3.2222184546263724,-0.4500007629394531,27.884642189047426,27.003456629653527,1.90376260321176,3.9767116511418052,5.653451185643192,5.701428665148477,17.575376374651277,0.9500007629394531,-2.420662553582062,-3.3899995803833036,-7.780731326749731,1.0007321659831234,-5.585365453566517,-1.19463370720009,2.9867999267578114,20.944572514904348,-7.654977356129141,2.1953658731832117,11,1.414999008178711,3.3899993896484375,6.3125,6.975000381469727,5.5,1,0.01568625955020675,2.0,51.0,4.050005960470162,51.20000076293945,-1.1265822540317478,50.75,0.01568625955020675
2368,2016-11-16,51.95000076293945,52.1500015258789,50.9000015258789,51.0,159762.0,0.018627465939989207,-1.1739173701756154,2.111109227313186,29.90656138110471,27.354829832952976,0.7329853447657015,2.746148165094752,4.602162240503503,4.806052220563203,19.24407069713775,1.25,-2.6231959420441555,-2.172498893737796,-6.467596884635718,2.1225990971601263,-4.32004788918676,-0.024949898288831207,1.3957111022949178,41.29981198422619,15.800452810058097,2.1475489954489615,11,0.4649982452392578,2.4399986267089844,5.362499237060547,6.024999618530273,4.0,2,-0.001924971845037926,-3.2222184546263724,51.0,2.0,51.0,4.050005960470162,51.20000076293945,-0.001924971845037926
2369,2016-11-17,52.20000076293945,52.25,51.5,51.95000076293945,99562.0,0.004812319467343507,3.2857329700272477,0.2631576833964431,26.470611334653015,27.39196687882962,0.23316181976505845,2.207666914612794,4.280704792448539,4.5615899454963085,21.252928385217214,0.75,-2.63716057490781,-1.6674989700317369,-5.769523278012478,2.4345253379490046,-3.7185111240221076,0.3835131839586339,0.6071971306152335,97.79739088203513,74.54508063867922,2.0510121539903703,11,0.2149982452392578,1.989999771118164,5.112499237060547,5.774999618530273,3.200000762939446,3,0.013409976105525745,-1.1739173701756154,51.95000076293945,-3.2222184546263724,51.0,2.0,51.0,0.013409976105525745
2370,2016-11-18,52.25,52.5,51.6500015258789,51.70000076293945,99489.0,0.0009578397764324897,-1.6153891298351104,2.1999969482421875,29.729746448622876,28.031202637040927,0.011978309470862314,1.8965526887966462,4.180922374418216,4.513483609389851,23.315570080988763,0.8499984741211009,-2.5893768803175448,-1.3899997711181626,-5.307786301191733,2.5277867589554077,-3.348893036154948,0.5688934939186225,-2.270000457763672,87.5,63.47984407765398,1.958893265036786,11,0.16499900817871094,1.9400005340576172,5.22499942779541,5.725000381469727,4.150001525878899,4,0.017224909586198933,3.2857329700272477,52.20000076293945,-1.1739173701756154,51.95000076293945,-3.2222184546263724,51.0,0.017224909586198933
2371,2016-11-21,51.79999923706055,52.599998474121094,51.5,52.599998474121094,76726.0,-0.008612454793099578,1.7499988079059676,-1.4545460850748029,33.33334874623732,28.99059566262685,0.20968690984474136,2.112248824747958,4.610346150876367,4.9516027416165045,24.9861346018256,1.0999984741210938,-2.5722340371550914,-1.6225004196166992,-5.4351486445349195,2.190147805301521,-3.5288245320758094,0.28382369284241094,-1.7695996856689433,60.975632449129606,32.85285888349821,1.906324112459109,11,0.6149997711181641,2.2650012969970703,5.600000381469727,6.17500114440918,4.400001525878906,0,0.035714330425988816,-1.6153891298351104,52.25,3.2857329700272477,52.20000076293945,-1.1739173701756154,51.95000076293945,0.035714330425988816
2372,2016-11-22,51.70000076293945,52.04999923706055,51.6500015258789,51.79999923706055,74885.0,-0.0019304725018132185,-3.0000381475545286,0.12499821185895144,35.94773718798666,29.547095709506863,0.10081291252510027,2.0370968264907106,4.705912349610955,5.02704211257263,25.66003667083383,0.39999771118164773,-2.5089193160166587,-1.5449989318847628,-5.329857436312047,2.239859572542521,-3.4374281840984082,0.34743032032888266,-1.5668172546386714,47.058863128416625,15.797966018346749,1.8924292522136419,11,0.6649990081787109,2.364999771118164,5.69999885559082,6.274999618530273,4.599998474121094,1,0.06576397796920119,1.7499988079059676,51.79999923706055,-1.6153891298351104,52.25,3.2857329700272477,52.20000076293945,0.06576397796920119
2373,2016-11-23,51.25,52.0,51.1500015258789,52.0,72155.0,-0.00870407652415417,1.2666625976562689,7.500114442664225,33.1250032782539,30.55716830247924,0.16004954804529348,2.260388458958971,5.134877058893991,5.47676187600765,26.48066920930746,0.8499984741211009,-2.4643767032394734,-1.7774997711181655,-5.4918350509894935,1.9368355087531626,-3.634667411053833,0.0796678688175021,-1.0181438930664086,6.896461005819855,-25.83078132551798,1.8571676399356651,11,0.03999900817871094,2.7649993896484375,6.149999618530273,6.725000381469727,5.0,2,0.102439024390244,-3.0000381475545286,51.70000076293945,1.7499988079059676,51.79999923706055,-1.6153891298351104,52.25,0.102439024390244
2374,2016-11-24,51.6500015258789,52.1500015258789,51.04999923706055,51.04999923706055,43249.0,0.007804907822027252,-2.66666030886212,-0.8000030517578031,39.10258792873751,31.748090073704624,-0.11047912255455827,1.5790558385389062,4.729337160351967,5.091576194017058,28.065783722885516,1.1000022888183523,-2.4004945798696724,-1.147498321533213,-4.580690961997554,2.285694318931128,-2.8640946417653836,0.5690979986989575,-1.3234197242578105,38.709844138775836,2.205012035067938,1.7165963202321695,11,-0.10000228881835227,2.3649978637695384,5.737498283386238,6.324998855590827,6.099998474121101,3,0.08325264491824003,1.2666625976562689,51.25,-3.0000381475545286,51.70000076293945,1.7499988079059676,51.79999923706055,0.08325264491824003
2375,2016-11-25,52.1500015258789,52.349998474121094,51.70000076293945,51.95000076293945,26119.0,0.00968054182436906,1.16667832278984,0.33333333333332543,41.358041261826095,32.98425330627439,-0.5157908769855339,0.7347468993178481,4.161794934031967,4.610248272140829,30.47716697451651,0.6999969482421946,-2.4383817350957457,-0.40499839782715696,-3.2173575083098385,2.4073607126555245,-1.8111779530685013,1.0011811574141873,-1.7324830573578112,70.967924532945,30.449984700335868,1.4061795552413425,11,-0.5750026702880788,1.8649978637695384,4.987498283386238,5.824998855590827,5.25,4,0.062320228282011,-2.66666030886212,51.6500015258789,1.2666625976562689,51.25,-3.0000381475545286,51.70000076293945,0.062320228282011
2376,2016-11-28,52.0,52.29999923706055,51.599998474121094,52.1500015258789,65255.0,-0.002876347487822506,2.1111356006917363,-0.7500047683533834,42.94873048880923,34.658040895136814,-0.23358599618524067,0.6005014661910408,4.2475662371780345,4.763868789908919,32.87072596903034,0.7000007629394531,-2.0842716613996046,-0.35499992370605327,-2.6587486892319276,1.948748841819821,-1.506874306468994,0.7968744590568875,-1.4951823312549095,73.07702465176195,27.998318532483232,1.1518743827629383,11,-0.25,2.0149993896484375,5.350000381469727,5.975000381469727,5.75,0,0.08461541395920968,1.16667832278984,52.1500015258789,-2.66666030886212,51.6500015258789,1.2666625976562689,51.25,0.08461541395920968
2377,2016-11-29,51.5,51.6500015258789,50.25,51.54999923706055,125607.0,-0.009615384615384581,10.199841311015732,0.3333248563145471,34.43710248849524,35.16143435151354,0.38531801885242345,0.9067783504790867,4.643963761608845,5.251044933950666,34.50988091841965,1.75,-1.8271160609176462,-0.7024999618530288,-2.7879056599191543,1.3829057362130968,-1.7452028108860915,0.340202887180034,1.0999984741210938,59.52385277437684,17.043827167929145,1.0427028490330614,11,-0.07500076293945312,2.5149993896484375,6.112499237060547,6.475000381469727,6.200000762939453,1,0.09126215073668842,2.1111356006917363,52.0,1.16667832278984,52.1500015258789,-2.66666030886212,51.6500015258789,0.09126215073668842
2378,2016-11-30,50.9000015258789,51.54999923706055,50.6500015258789,51.04999923706055,77799.0,-0.011650455808176696,-1.7692334779010488,3.000000000000142,51.48516272506694,37.94082895044843,0.9171599955434786,1.343311020679387,5.116744577764656,5.832205364175984,35.61369567142603,0.8999977111816477,-1.6002297653015063,-1.154998588562016,-3.1657320040787553,0.8557348269547234,-2.1603652963203857,-0.1496318808036463,1.6529969787597736,30.95247610362871,-15.638785393954734,1.0053667077583714,11,0.5249977111816477,3.1149978637695384,5.937499046325691,7.049999237060554,7.5,2,0.10609032513360828,10.199841311015732,51.5,2.1111356006917363,52.0,1.16667832278984,52.1500015258789,0.10609032513360828
2379,2016-12-01,51.25,51.54999923706055,50.4000015258789,51.099998474121094,109858.0,0.006876197713729937,2.0666605631510606,-1.0000254317031139,50.505042720749564,40.24919520290694,0.4673826317081833,0.8228519198039095,4.6216298025389335,5.462817725997169,36.82745427286835,1.1499977111816477,-1.329809339843976,-0.6700000762939453,-2.4994077828456156,1.159407630257725,-1.584703929569784,0.24470377698189338,1.2569385345459025,47.61908221950147,-1.6267369372444165,0.9147038532758357,12,0.17499923706054688,2.7649993896484375,5.58750057220459,5.5,6.099998474121094,3,0.09756097560975618,-1.7692334779010488,50.9000015258789,10.199841311015732,51.5,2.1111356006917363,52.0,0.09756097560975618
2380,2016-12-02,51.1500015258789,52.099998474121094,50.70000076293945,52.0,115772.0,-0.0019511897389482558,1.6666739327883742,-5.666598850516298,51.546407969809536,42.27286844997052,0.44134983562663166,0.7900897044741626,4.565910391966277,5.546640494369477,37.59130795301754,1.3999977111816406,-1.1416922212935958,-0.659998703002934,-2.3891897317483597,1.0691923257424918,-1.5245942173756433,0.20459681136977537,1.3117982379760846,43.90252979651804,-8.554598257958588,0.8645955143727116,12,0.14999771118164773,2.8649978637695384,5.624999046325691,5.374998092651374,5.949996948242195,4,0.12903222438384265,2.0666605631510606,51.25,-1.7692334779010488,50.9000015258789,10.199841311015732,51.5,0.12903222438384265
2381,2016-12-05,51.25,51.9000015258789,50.29999923706055,50.29999923706055,58604.0,0.001955004323323628,-2.368423166035554,-1.117649962750527,52.525254082113904,44.11481477154022,0.2851119709327179,0.5364502598898682,4.35005473153528,5.443657288584646,38.39595682146637,1.6000022888183523,-0.9346912945145007,-0.44500026702881,-1.9822217214277416,1.0922211873701215,-1.2136109942282758,0.32361046017065576,1.1675637685778852,54.05409863784265,-2.290462197956522,0.7686107271994651,12,0.049999237060546875,2.414999008178711,5.52500057220459,5.274999618530273,5.299999237060547,0,0.12000002977324686,1.6666739327883742,51.1500015258789,2.0666605631510606,51.25,-1.7692334779010488,50.9000015258789,0.12000002977324686
2382,2016-12-06,52.20000076293945,52.349998474121094,51.25,51.29999923706055,63619.0,0.018536600252477164,-1.1999969482421875,0.9473692664142276,52.525254082113904,46.27039819419133,-0.6554306142507116,-0.510612565341674,3.2976828873042976,4.468223190223441,38.84845168153122,1.0999984741210938,-0.7698431642504318,0.5500003814697294,-0.8616050721510433,1.9616058350905021,-0.1558023453406605,1.2558031082801193,0.17421173026687597,92.68303575582206,33.01292388409408,0.7058027268103868,12,-0.9000015258789062,0.9649982452392578,4.549999237060547,4.32499885559082,5.149997711181641,1,0.10632182291079384,-2.368423166035554,51.25,1.6666739327883742,51.1500015258789,2.0666605631510606,51.25,0.10632182291079384
2383,2016-12-07,52.099998474121094,52.70000076293945,51.54999923706055,52.70000076293945,108454.0,-0.0019157526313554607,2.8333237966265488,-0.6666680795151104,48.95830932590315,47.365478349431946,-0.4717900203133638,-0.5780763562745648,3.2904295181057677,4.530775475566827,38.412982327574866,1.1500015258789062,-0.6311036499479599,0.5374980926513686,-0.4545093319820097,1.529505517284747,0.041494380334683,1.0335018049680542,-1.8499984741210938,74.99992052719082,19.32016772032594,0.4960037123166884,12,-0.6249980926513672,0.5150012969970703,4.525001525878906,4.42500114440918,5.400001525878906,2,0.10748565168576674,-1.1999969482421875,52.20000076293945,-2.368423166035554,51.25,1.6666739327883742,51.1500015258789,0.10748565168576674
2384,2016-12-08,52.099998474121094,52.5,51.599998474121094,52.1500015258789,106069.0,0.0,1.4000040690104167,0.0833381016867137,48.42103656969572,48.1502556058619,-0.44839911831290635,-0.49724624369285664,3.180962480765288,4.492146866095965,37.58822136933215,0.9000015258789062,-0.5168348669543548,0.46999816894530966,-0.47166849525517307,1.4116648331457924,-0.0008351631549317062,0.940831501045551,-1.8009984588623027,74.99992052719082,22.380848236368593,0.4708333321002426,12,-0.6249980926513672,0.3150005340576172,4.025001525878906,4.400001525878906,4.700000762939453,3,0.12092136729883252,2.8333237966265488,52.099998474121094,-1.1999969482421875,52.20000076293945,-2.368423166035554,51.25,0.12092136729883252
2385,2016-12-09,52.1500015258789,52.75,51.6500015258789,51.79999923706055,96572.0,0.0009597515013870517,-2.384622607736181,-6.999618553555933,54.023012697234996,49.3807314067981,-0.5569739289563316,-0.4979590465188437,3.032711552975236,4.4090023434999,36.361172651809795,1.0999984741211009,-0.3253360562851668,0.4725011825561438,-0.4736681687531217,1.4186705338654093,-0.0005834930984889297,0.9455858582107766,-1.8029814956664936,75.51027398859922,22.958972837495295,0.47308467565463325,12,-0.6500015258788991,0.2649974822998118,3.974998474121101,4.349998474121101,4.849998474121101,4,0.09971230673237375,1.4000040690104167,52.099998474121094,2.8333237966265488,52.099998474121094,-1.1999969482421875,52.20000076293945,0.09971230673237375
2386,2016-12-12,52.54999923706055,52.95000076293945,51.75,52.29999923706055,65574.0,0.007670138053268438,1.2857090956650632,0.7142810432583986,59.13976553975895,52.1254717458274,-0.9730793714086587,-0.8178103229929974,2.4919552999884615,3.979449360407685,34.97540214789079,1.2000007629394531,-0.2067316846777416,0.7949989318847628,-0.17121950468802538,1.761217368457551,0.3118897135983687,1.2781081501711569,-2.1068600080566355,76.47050903746255,22.26507328388329,0.48310921828639547,12,-0.9249992370605469,-0.13500022888183594,3.450000762939453,3.825000762939453,4.450000762939453,0,0.08658419225726055,-2.384622607736181,52.1500015258789,1.4000040690104167,52.099998474121094,2.8333237966265488,52.099998474121094,0.08658419225726055
2387,2016-12-13,51.79999923706055,53.0,51.70000076293945,53.0,73074.0,-0.01427212199598027,1.1666640175730276,-4.8000030517578125,55.5555469928245,52.57773666446713,-0.1967384114061872,-0.005062967786578554,3.0799080817334357,4.682459117331447,33.51474288399291,1.2999992370605469,-0.15920635406571648,0.004998970031735439,-0.8934787276867198,0.9034766677501906,-0.4442398788274957,0.4542378188909666,-1.2064483160205057,17.24137023853684,-41.17418132925468,0.44923884885922816,12,-0.14999961853027344,0.6149997711181641,4.125,4.5,5.0,1,0.09169884304943365,1.2857090956650632,52.54999923706055,-2.384622607736181,52.1500015258789,1.4000040690104167,52.099998474121094,0.09169884304943365
2388,2016-12-14,51.849998474121094,52.6500015258789,51.349998474121094,51.79999923706055,76582.0,0.0009652362509067203,-1.7368463320711232,-0.04166600439325689,52.17388059330179,52.76316309475071,-0.10930351189914944,-0.06633952140519739,2.8763849054899353,4.581291538909838,32.872824601412255,1.3000030517578054,-0.11849799684353002,0.05999832153320028,-0.8359569110567548,0.9559535541231554,-0.3879792947617773,0.5079759378281778,-1.0639316267642585,30.303002279568503,-29.3409199719053,0.4479776162949791,12,-0.1999988555908203,0.5650005340576172,3.9250011444091797,4.30000114440918,4.150001525878906,2,0.1060752200936923,1.1666640175730276,51.79999923706055,1.2857090956650632,52.54999923706055,-2.384622607736181,52.1500015258789,0.1060752200936923
2389,2016-12-15,52.9000015258789,53.29999923706055,51.849998474121094,51.849998474121094,104815.0,0.020250782693501446,-1.7618981878424136,21.000381475547275,57.28155124062805,53.40040123595277,-1.006482469033081,-1.118560573564693,1.6496557895977801,3.5000768494199477,32.007141894594746,1.4500007629394531,0.06784739565240017,1.0750013351440373,0.06426971434038364,2.085732955947691,0.5696355247422105,1.580367145545864,-1.9368200263106132,79.48730488809211,20.396911714019446,0.5053658104018256,12,-1.1000022888183523,-0.5350017547607351,2.174997329711921,2.549997329711921,3.3999977111816477,3,0.08695649038631426,-1.7368463320711232,51.849998474121094,1.1666640175730276,51.79999923706055,1.2857090956650632,52.54999923706055,0.08695649038631426
2390,2016-12-16,53.1500015258789,53.4000015258789,52.54999923706055,53.4000015258789,101275.0,0.004725897784288335,5.800018310546818,-0.23809454608867672,60.9523954845609,54.3367502806691,-1.0537619610460638,-1.3678056916124817,1.2657121829922033,3.2239938699616744,31.347432984470746,0.8500022888183523,0.16286344667859254,1.280001258850092,0.1204186654305417,2.4395838522696423,0.7002099621403133,1.8597925555598707,-1.9531382525613878,87.80489620317229,29.22446690575265,0.5797912967097751,12,-0.825000762939446,-1.460000991821282,1.3499975204467844,1.8999977111816477,1.8499984741211009,4,0.06867352034608043,-1.7618981878424136,52.9000015258789,-1.7368463320711232,51.849998474121094,1.1666640175730276,51.79999923706055,0.06867352034608043
2391,2016-12-19,53.6500015258789,54.4000015258789,52.95000076293945,53.4000015258789,109982.0,0.009407337453349873,-1.5217371113160545,-1.0,70.47620500837039,56.331300383586495,-1.3159009632692218,-1.8151663553320176,0.6235337698675281,2.7093354861676673,30.397566009990435,1.450000762939446,0.2629555533632413,1.6875011444091754,0.2822942916124802,3.0927079972058706,0.9848977180108278,2.390104570807523,-2.1887616622540236,75.40986066988513,16.24863197031403,0.7026034263983486,12,-0.7750015258788991,-1.325000762939446,0.30249786376953836,1.1149978637695384,0.75,0,0.06244172187963826,5.800018310546818,53.1500015258789,-1.7618981878424136,52.9000015258789,-1.7368463320711232,51.849998474121094,0.06244172187963826
2392,2016-12-20,55.099998474121094,55.6500015258789,53.599998474121094,53.599998474121094,168307.0,0.027026969375625542,-1.7333374023437405,6.0,84.42621310530187,60.27217858129747,-2.5828913807112386,-3.159366091978889,-0.9434406879640704,1.2569547880218437,29.79454848577906,2.0500030517578054,0.4158641435298165,2.9674982070922837,0.9899202663402633,4.945076147844304,1.978709236716277,3.9562871774682904,-3.2273319777806577,87.2092404322139,23.468559195597557,0.9887889703760088,12,-1.5999984741210938,-2.1499977111816406,-1.597498893737793,-0.33499908447265625,-0.3999977111816406,1,0.034482787268520276,-1.5217371113160545,53.6500015258789,5.800018310546818,53.1500015258789,-1.7618981878424136,52.9000015258789,0.034482787268520276
2393,2016-12-21,56.5,56.599998474121094,55.04999923706055,55.849998474121094,175588.0,0.025408376853883974,2.6470635754099683,0.4333343505859375,86.71327887831912,64.5268721711445,-3.680119957747408,-4.369932938798783,-2.4497871491463314,-0.13412030555896592,29.087647767206448,1.5499992370605469,0.611900972327291,4.104999732971194,1.371407874666346,6.838591591276042,2.73820380381877,5.471795662123618,-4.022959898933408,97.89476896587172,30.78818404361965,1.3667959291524256,12,-2.5250015258789062,-3.075000762939453,-3.097500801086426,-1.7350006103515625,-0.9500007629394531,2,0.005309721009921109,-1.7333374023437405,55.099998474121094,-1.5217371113160545,53.6500015258789,5.800018310546818,53.1500015258789,0.005309721009921109
2394,2016-12-22,55.95000076293945,56.9000015258789,55.75,56.5,158003.0,-0.009734499770983174,-1.4210538996213264,-0.8461506860570208,81.57893283876135,67.58864107575855,-2.823485463398548,-3.6694033759030518,-2.001821394117968,0.41610922937239536,28.614699013071327,1.1500015258788991,0.7449314763332708,3.3400005340576158,0.206044001370131,6.4739570667451005,1.773022267713877,4.906978800401355,-2.7308281547230493,78.16091349235802,7.783777047357233,1.5669782663437422,12,-1.8250007629394531,-2.375,-2.547501564025879,-1.1850013732910156,-0.4500007629394531,3,0.0008936414008713367,2.6470635754099683,56.5,-1.7333374023437405,55.099998474121094,-1.5217371113160545,53.6500015258789,0.0008936414008713367
2395,2016-12-23,55.4000015258789,56.20000076293945,55.0,55.70000076293945,91984.0,-0.009830191770522134,-1.1818150291823735,0.5454539149252101,75.77639722119542,69.43715570702926,-1.9712948292925176,-3.0181819757329222,-1.5639622591039952,0.9375954700090645,28.088437442617526,1.2000007629394531,0.9116777583102689,2.6275012969970604,-0.7347467068542457,5.989749300848366,0.9463772950714073,4.308625298922713,-1.4446631341299963,62.025323790475554,-9.986269513779831,1.6811240019256546,12,-1.2750015258788991,-1.825000762939446,-2.097501754760735,-0.6350021362304616,-0.15000152587889914,4,0.016245445602762976,-1.4210538996213264,55.95000076293945,2.6470635754099683,56.5,-1.7333374023437405,55.099998474121094,0.016245445602762976
2396,2016-12-27,56.4000015258789,56.75,55.4000015258789,55.4000015258789,21800.0,0.018050541019080546,-1.6999969482422017,-3.3333418104598476,75.92592330953616,71.70053085333056,-2.645994501155421,-3.870063546377807,-2.653899142129113,-0.12051978414140763,27.599481406258807,1.3499984741211009,1.1271122501829751,3.407501220703118,-0.29999867948117753,7.115001120887413,1.5537512706109737,5.261251170795262,-1.8557305073039956,84.84849886021571,14.813410048789805,1.853749950092147,12,-2.275001525878899,-2.825000762939446,-3.097501754760735,-1.6350021362304616,-0.40000152587889914,1,-0.02482272141848285,-1.1818150291823735,55.4000015258789,-1.4210538996213264,55.95000076293945,2.6470635754099683,56.5,-0.02482272141848285
2397,2016-12-28,56.20000076293945,56.5,55.70000076293945,56.5,41254.0,-0.003546112722136674,4.333341810459927,-0.2999992370605469,75.0000116301735,74.2367676352052,-1.9626058303557699,-3.4782271339506465,-2.56252068134458,0.028394652045008684,26.230266507372697,0.7999992370605469,1.3273458163596672,2.9725004196167006,-0.9274966205681139,6.872497459801515,1.0225018995242934,4.922498939709108,-1.2000007629394531,63.15788416982239,-5.9910393586729,1.9499985200924077,12,-1.8250007629394531,-2.625,-2.960000991821289,-1.4350013732910156,2.200000762939446,2,-0.03202845574065449,-1.6999969482422017,56.4000015258789,-1.1818150291823735,55.4000015258789,-1.4210538996213264,55.95000076293945,-0.03202845574065449
2398,2016-12-29,56.29999923706055,56.5,55.75,56.20000076293945,18333.0,0.0017793322555794688,2.0,-0.33332909477003675,75.30121174099581,76.23895213524605,-1.5254014321170075,-3.3233167407778836,-2.7496524538147895,-0.14178789170836126,24.787057533975577,0.75,1.492122596399632,2.802499008178714,-1.1661250482675314,6.771123064624959,0.8181869799555912,4.786811036401836,-0.9199989318847699,68.42095752839965,0.01164404071619174,1.984312028223122,12,-1.5749988555908203,-2.7249984741210938,-3.0849990844726562,-1.5349998474121094,1.6500015258789062,3,-0.028419156230962472,4.333341810459927,56.20000076293945,-1.6999969482422017,56.4000015258789,-1.1818150291823735,55.4000015258789,-0.028419156230962472
2399,2016-12-30,56.25,56.29999923706055,55.9000015258789,56.29999923706055,13680.0,-0.000888085927852611,15.000152590219251,-0.5,74.69879961062492,77.76633037147538,-1.0619019153147349,-3.0351368199101216,-2.7891640104640913,-0.1661693709577463,23.121759125018322,0.39999771118164773,1.7576368368534148,2.502499771118167,-1.4997992522156665,6.504798794452,0.5013502594512502,4.503649282785084,-0.5659994506835986,71.42857142857143,3.755654559911406,2.0011495116669162,12,-1.3249988555908203,-2.674999237060547,-3.597500801086426,-1.4850006103515625,0.40000152587889914,4,-0.012444458007812464,2.0,56.29999923706055,4.333341810459927,56.20000076293945,-1.6999969482422017,56.4000015258789,-0.012444458007812464
2400,2017-01-02,57.75,57.849998474121094,56.29999923706055,56.4000015258789,52631.0,0.026666666666666616,1.000004922204557,-27.00038147554756,77.65958526114247,78.5644837328945,-2.0570978473621295,-4.232322601233307,-4.346971231232459,-1.750945033561237,22.52305506318005,1.5999984741210938,2.114296375948925,3.672499847412112,-0.5122442221219927,7.857243916946217,1.5801278126450597,5.764871882179165,-2.0,95.91842454363709,28.145581013553112,2.0923720347670534,1,-2.0250015258789062,-3.700000762939453,-4.967500686645508,-2.9850006103515625,-1.5499992370605469,0,-0.038961038961038974,15.000152590219251,56.25,2.0,56.29999923706055,4.333341810459927,56.20000076293945,-0.038961038961038974
2401,2017-01-03,57.4000015258789,57.9000015258789,57.04999923706055,57.849998474121094,95026.0,-0.006060579638460628,2.0909002635594938,-0.3333314495300888,81.1111370133874,78.196141944904,-1.250751431262401,-3.5815875806148085,-4.039084275466628,-1.466264072791482,21.64460886144036,0.8500022888183523,2.386812410050581,3.015001296997063,-1.1986488578374335,7.22865145183156,0.9081762195798149,5.1218263744143115,-1.5,77.27273515433039,2.9796118191895147,2.1068250774172497,1,-0.950000762939446,-3.325000762939446,-4.60500240325927,-2.6350021362304616,-0.40000152587889914,1,-0.037456471580572415,1.000004922204557,57.75,15.000152590219251,56.25,2.0,56.29999923706055,-0.037456471580572415
2402,2017-01-04,57.75,57.95000076293945,57.45000076293945,57.849998474121094,43287.0,0.006097534230261381,2.3332994252581254,0.22222033840832445,81.72045392458703,77.64138361671155,-1.3246132423625028,-3.68332085351863,-4.3989813251979015,-1.8434835226279134,21.34189045160038,0.549999237060554,2.657137497036551,3.0874998092651396,-1.2494746987904222,7.424474317320701,0.9190125552373587,5.25598706329292,-1.4500007629394531,90.90905938267817,10.594956280725555,2.1684872540277826,1,-1.2749996185302734,-3.6499996185302734,-4.867500305175781,-2.9850006103515625,-1.2000007629394531,2,-0.030303030303030276,2.0909002635594938,57.4000015258789,1.000004922204557,57.75,15.000152590219251,56.25,-0.030303030303030276
2403,2017-01-05,57.70000076293945,58.04999923706055,57.45000076293945,57.75,43639.0,-0.0008657876547281118,-1.1818156597007885,0.5,78.91568729194364,77.34546744484292,-1.2141766279676105,-3.364786832742695,-4.370948969630163,-1.8212723571288194,21.49995767145938,0.5999984741210938,2.858083360669724,2.757500457763669,-1.605897441833541,7.120898357360879,0.5758015079650676,4.9391994075622705,-1.0700012207031264,83.72098387357198,3.1658819019504563,2.181698949798605,1,-1.1750011444091797,-3.5250015258789062,-4.980001449584961,-2.9350013732910156,-0.6500015258789062,3,0.012131728833339128,2.3332994252581254,57.75,2.0909002635594938,57.4000015258789,1.000004922204557,57.75,0.012131728833339128
2404,2017-01-06,58.4000015258789,58.5,57.6500015258789,57.79999923706055,44010.0,0.012131728833339128,1.1249982118589692,-12.000228885328308,80.00002615794686,77.81475954892642,-1.709912683526511,-3.7614592302099226,-5.106190151454314,-2.5380876022259287,21.766199042197265,0.8499984741211009,2.8620025948044514,3.14250106811523,-1.2662555760980752,7.551257712328535,0.938122746008581,5.346879390221879,-1.4860020446777256,95.45461638897382,15.1631986601421,2.2043783221066517,1,-1.450000762939446,-4.000001907348626,-5.680002212524407,-3.6350021362304616,-1.3500022888183523,4,-0.007705492314756812,-1.1818156597007885,57.70000076293945,2.3332994252581254,57.75,2.0909002635594938,57.4000015258789,-0.007705492314756812
2405,2017-01-09,57.349998474121094,58.45000076293945,57.099998474121094,58.4000015258789,39353.0,-0.017979503841151656,1.3478269522931277,-1.7499984105488782,69.89246650242953,77.1443754592479,-0.39584050308987884,-2.4263090706406416,-4.12853366770193,-1.4936116138613968,22.109758221859867,1.3500022888183594,2.675448923945865,1.832498168945314,-2.4150123558385133,6.080008693729141,-0.2912570934465961,3.956253431337224,1.1500015258789062,20.689591669757885,-57.73171260989314,2.1237552623919123,1,-0.2499980926513672,-2.9499988555908203,-4.629999160766602,-2.5849990844726562,0.4500007629394531,0,-0.012205701253123258,1.1249982118589692,58.4000015258789,-1.1818156597007885,57.70000076293945,2.3332994252581254,57.75,-0.012205701253123258
2406,2017-01-10,57.099998474121094,58.1500015258789,57.04999923706055,58.0,61270.0,-0.004359198023567767,-1.2000045776367045,0.8571418191330185,62.34568133802651,75.73833876012047,-0.04034667266365943,-1.9162014859311824,-3.9230389659606573,-1.2506485268978338,22.71262023831166,1.1000022888183523,2.550134912179189,1.3549982070922866,-2.7066194402781534,5.4166158544627265,-0.6758106165929334,3.3858070307775066,1.4000015258789062,3.4482214312210444,-70.81032697298652,2.03080882368522,1,0.02500152587890625,-2.6999988555908203,-4.442499160766602,-2.3349990844726562,1.4000015258789062,1,-0.015761781702840816,1.3478269522931277,57.349998474121094,1.1249982118589692,58.4000015258789,-1.1818156597007885,57.70000076293945,-0.015761781702840816
2407,2017-01-11,56.54999923706055,57.4000015258789,56.54999923706055,57.099998474121094,62485.0,-0.009632211064065421,-2.0909217014960313,0.6111092273131861,50.34482250598908,72.96540662289748,0.630862894413788,-1.0457124283810089,-3.3781086589968368,-0.7237295685329315,23.112267778748024,0.8500022888183523,2.4973324551803273,0.5674989700317354,-3.0545496013563493,4.18954754141982,-1.2435253156623105,2.3785232557257814,1.9000015258789062,0.0,-68.32468793240389,1.811024285694044,1,0.6500015258789062,-1.6749992370605469,-4.067500114440918,-1.7849998474121094,1.4000015258789062,2,0.00795757328047042,-1.2000045776367045,57.099998474121094,1.3478269522931277,57.349998474121094,1.1249982118589692,58.4000015258789,0.00795757328047042
2408,2017-01-12,57.349998474121094,57.75,56.1500015258789,56.54999923706055,55893.0,0.014146759466908465,-1.0000047683874893,-1.4545460850748029,59.33332282171774,71.25813142413001,-0.005063114024729032,-1.4888739052920386,-4.1514187061172265,-1.5423914433007013,23.025466599558992,1.5999984741211009,2.3898774433559424,1.0924982070922837,-2.005764483755236,4.190760897939803,-0.4566331383314761,2.6416295525160436,0.986002197265627,51.063733081400976,-15.355103525624408,1.549131345423759,1,-0.024997711181640625,-2.424999237060547,-5.117499351501465,-2.5849990844726562,-0.4499969482421946,3,-0.013949420372200039,-2.0909217014960313,56.54999923706055,-1.2000045776367045,57.099998474121094,1.3478269522931277,57.349998474121094,-0.013949420372200039
2409,2017-01-13,57.5,57.75,56.9000015258789,57.20000076293945,35730.0,0.0026155454205738504,1.1249982118589692,0.3749994039529838,64.7887248270223,69.8280358203389,0.04570053154402132,-1.345573579818236,-4.275661603835843,-1.696800770065451,23.811784681800773,0.8499984741211009,2.309716043065251,1.0124998092651367,-1.69458092849721,3.7195805470274834,-0.3410405596160331,2.3660401781463065,0.6611207397460959,58.69560530143595,-7.936984958269406,1.353540368881173,1,-0.17499923706054688,-2.575000762939453,-5.454999923706055,-2.7350006103515625,-0.09999847412110086,4,-0.007826100225033938,-1.0000047683874893,57.349998474121094,-2.0909217014960313,56.54999923706055,-1.2000045776367045,57.099998474121094,-0.007826100225033938
2410,2017-01-16,56.79999923706055,57.5,56.79999923706055,57.4000015258789,46171.0,-0.012173926311990435,-1.3333269755288104,-2.000012715689866,52.94115997103079,66.69803837118816,0.6669042326327741,-0.3774559388455003,-3.538162369201231,-1.0109115048534392,24.72267917694125,0.7000007629394531,2.201797615569731,0.12999916076660156,-2.075352856728749,2.335351178261952,-0.9726768479810701,1.2326751695142733,1.2002319655761724,32.49988555908239,-30.51371165849696,1.1026760087476744,1,0.5250015258789062,-1.875,-4.854999542236328,-2.0349998474121094,0.4500007629394531,0,0.004401408509824067,1.1249982118589692,57.5,-1.0000047683874893,57.349998474121094,-2.0909217014960313,56.54999923706055,0.004401408509824067
2411,2017-01-17,57.0,57.75,56.75,57.20000076293945,89699.0,0.003521140239892029,-1.857139743107667,0.33333333333333726,55.882347991309224,63.82713771193506,0.4516970317967761,-0.33056317066240837,-3.704015105667139,-1.220810591626325,26.2326388939822,1.0,2.1110305304384056,0.16250000000000142,-1.52518776367598,1.850187763675983,-0.6813438818379893,1.0063438818379922,0.8522128284960928,53.124955296474,-9.462654938196465,0.8438438818379904,1,0.3250007629394531,-2.075000762939453,-5.0425004959106445,-2.2350006103515625,2.0,1,0.014035074334395548,-1.3333269755288104,56.79999923706055,1.1249982118589692,57.5,-1.0000047683874893,57.349998474121094,0.014035074334395548
2412,2017-01-18,57.0,57.599998474121094,56.849998474121094,57.0,70741.0,0.0,-3.999949137887188,-0.0,55.22388569574092,61.19471531235699,0.3733871122126615,-0.19069865342918035,-3.654655931771387,-1.2571552249541895,26.683336746416884,0.75,1.8344038629632138,0.06749992370605185,-1.4090801825953605,1.5440800300074642,-0.6707901294446543,0.805789976856758,0.75,53.124955296474,-8.364364251225858,0.7382900531507057,1,0.3250007629394531,-2.075000762939453,-4.9800004959106445,-2.2350006103515625,1.2999992370605469,2,0.026315789473684292,-1.857139743107667,57.0,-1.3333269755288104,56.79999923706055,1.1249982118589692,57.5,0.026315789473684292
2413,2017-01-19,56.79999923706055,57.0,56.5,56.9000015258789,35621.0,-0.003508785314727203,2.3333418104599266,-100.0,54.01459162983305,58.30744480923324,0.48310009601102877,0.03470923347786936,-3.430780782859294,-1.0862491483027128,26.28322657514548,0.5,1.5407318676745874,-0.14750080108642294,-1.6116241801509332,1.3166225779780873,-0.8795624906186816,0.5845608884458358,0.9500007629394531,23.99993896484375,-34.73542006397062,0.7320616895322567,1,0.5000019073486328,-1.875,-4.767499923706055,-2.0349998474121094,1.6500015258789062,3,0.020246506009256482,-3.999949137887188,57.0,-1.857139743107667,57.0,-1.3333269755288104,56.79999923706055,0.020246506009256482
2414,2017-01-20,56.0,57.70000076293945,56.0,57.70000076293945,41651.0,-0.01408449379940424,1.0,16.999618539005596,35.772361253602256,54.51632200380798,1.0134303153119362,0.8839678384438798,-2.5157734765197404,-0.31470339046921936,25.905871283528487,1.7000007629394531,1.1658825176499619,-0.9500000000000028,-2.4071058951077475,0.5071058951077418,-1.6785529475538752,-0.2214470524461305,0.15000152587889914,0.0,-51.79994713858828,0.7285529475538726,1,1.0750007629394531,-0.8250007629394531,-3.967500686645508,-1.2350006103515625,2.75,4,0.016071455819266056,2.3333418104599266,56.79999923706055,-3.999949137887188,57.0,-1.857139743107667,57.0,0.016071455819266056
2415,2017-01-23,56.29999923706055,56.4000015258789,55.75,56.0,54452.0,0.005357129233223956,1.5999862671946623,-0.17647006024975037,40.98359117967284,52.14275643065758,0.6133228600787248,0.6902402694695127,-2.7094144987961073,-0.641700491169388,26.242085060724264,0.6500015258788991,0.8504331604345978,-0.6950006484985352,-1.9979935174402712,0.6079922204432009,-1.3464970829694067,-0.04350421402766358,1.4000015258789062,27.499961853027344,-20.207144719780864,0.6514964344708688,1,0.4500007629394531,-0.7749996185302734,-4.217499732971191,-1.5349998474121094,3.450000762939453,0,0.019538229195823043,1.0,56.0,2.3333418104599266,56.79999923706055,-3.999949137887188,57.0,0.019538229195823043
2416,2017-01-24,55.0,56.349998474121094,53.70000076293945,56.29999923706055,183138.0,-0.02309057290723371,2.7857172051302315,-4.333341810459927,30.496462343272782,49.937383079244654,1.7702739799977394,1.9815734436979042,-1.309522666862236,0.6250640529717515,26.042233889382782,2.6499977111816406,0.39806084111086903,-1.9249998092651381,-3.487218593065066,-0.3627810254652104,-2.7061092011650985,-1.1438904173651778,2.700000762939453,32.49998092651367,-9.339921945464994,0.7811093918999624,1,0.7250003814697266,0.7250003814697266,-2.992499351501465,-0.2350006103515625,5.0,1,0.040909090909091006,1.5999862671946623,56.29999923706055,1.0,56.0,2.3333418104599266,56.79999923706055,0.040909090909091006
2417,2017-01-25,54.4000015258789,55.6500015258789,54.4000015258789,55.6500015258789,90413.0,-0.010909063165838173,1.0,0.9615390258431219,28.289485241894326,46.48806779259761,2.2721653221096645,2.5716563969554116,-0.6145440636464983,1.1895981576585584,25.831582512408584,1.25,0.07840794094538239,-2.4349983215332074,-4.342352433298977,-0.5276442097674376,-3.3886753774160923,-1.4813212656503225,3.1399992370605574,17.50001907348615,-18.255594719086382,0.9536770558828858,1,1.3249988555908274,1.6499977111816477,-1.8000011444091726,0.3399982452392649,5.399997711181648,2,0.08455879310835712,2.7857172051302315,55.0,1.5999862671946623,56.29999923706055,1.0,56.0,0.08455879310835712
2418,2017-01-26,54.70000076293945,55.75,54.54999923706055,54.70000076293945,115124.0,0.005514691703047747,-6.999923706830781,-0.0,24.305552980046556,41.98993758737808,1.739678573877093,2.261596516915148,-0.8447449193974563,0.8443420354312678,25.56973765988051,1.3499984741211009,-0.12939772833347263,-2.0549991607665987,-4.178774066729758,0.06877574519656093,-3.1168866137481785,-0.9931117077850189,2.686400000000006,25.0,-3.0717337505210054,1.0618874529815816,1,1.0249996185302734,1.3999996185302734,-1.4750003814697266,-0.3100013732910156,5.099998474121094,3,0.06581349952302329,1.0,54.4000015258789,2.7857172051302315,55.0,1.5999862671946623,56.29999923706055,0.06581349952302329
2419,2017-01-27,55.54999923706055,56.1500015258789,55.0,55.4000015258789,99818.0,0.015539277189498435,-1.4210538996213264,100.0,37.14285558583703,40.23457043346767,0.6526127142003872,1.4297720156566243,-1.6216883445303267,-0.032059683728490995,25.13641788390445,1.450000762939446,-0.16498847417641826,-1.1700006484985366,-3.3511155720693964,1.0111142750723232,-2.2605581102839665,-0.07944318671310668,1.6889455258789141,68.5184426432173,37.88067970105243,1.0905574617854297,1,0.1750011444091797,0.5500011444091797,-1.8500003814697266,-1.1599998474121094,4.299999237060547,4,0.052205248707621,-6.999923706830781,54.70000076293945,1.0,54.4000015258789,2.7857172051302315,55.0,0.052205248707621
2420,2017-01-30,55.5,56.349998474121094,55.20000076293945,56.349998474121094,67978.0,-0.0009000762870792212,1.7058818249544478,-5.666742961775881,38.23529741756043,38.27378703638446,0.5574346346549532,1.3729562568681146,-1.4993206885907995,0.0021545304982595326,23.534531716732104,1.1499977111816406,-0.35542917782135675,-1.1074998855590792,-3.297014153090025,1.0820143819718666,-2.2022570193245485,-0.012742751793609841,1.5973870029394632,67.92455817850207,32.44929573990325,1.0947571337654727,1,0.20000076293945312,0.6000003814697266,-1.6499996185302734,-1.1100006103515625,4.599998474121094,0,0.05855855855855863,-1.4210538996213264,55.54999923706055,-6.999923706830781,54.70000076293945,1.0,54.4000015258789,0.05855855855855863
2421,2017-01-31,55.25,55.849998474121094,55.04999923706055,55.849998474121094,47131.0,-0.0045045045045044585,1.6666709052299633,0.705881824954448,40.00000000000003,36.582244181302144,0.5957400880560471,1.5321805264752228,-1.1638581224361957,0.25231935642176495,21.872408179488147,0.7999992370605469,-0.6256789356232062,-1.2499998092651339,-3.4863027836544376,0.9863031651241698,-2.3681512964597857,-0.13184832207048203,1.7114915533394637,43.58973355765114,3.477257700486909,1.1181514871946512,1,0.4500007629394531,0.8500003814697266,-1.3999996185302734,-1.0599994659423828,3.549999237060547,1,0.08144796380090491,1.7058818249544478,55.5,-1.4210538996213264,55.54999923706055,-6.999923706830781,54.70000076293945,0.08144796380090491
2422,2017-02-01,56.0,56.849998474121094,55.04999923706055,55.04999923706055,70892.0,0.013574660633484115,-2.789469034721748,-1.583338631537454,39.534890597979235,34.97338851109616,-0.3475789719589173,0.6791743438700948,-1.8146946948568967,-0.48437095037233036,20.26479917271246,1.7999992370605469,-0.7362303626993238,-0.4124998092651353,-2.578717300917809,1.7537176823875384,-1.4956085550914722,0.6706089365612016,-2.299999237060547,63.04353234449713,23.311834907324616,1.0831087458263366,2,-0.2999992370605469,0.10000038146972656,-2.1499996185302734,-1.8099994659423828,3.25,2,0.0714285714285714,1.6666709052299633,55.25,1.7058818249544478,55.5,-1.4210538996213264,55.54999923706055,0.0714285714285714
2423,2017-02-02,58.4000015258789,59.099998474121094,56.45000076293945,56.6500015258789,176623.0,0.04285717010498025,-1.4651124004187455,1.8421037837751018,55.17242437688868,37.128951080350205,-2.790168272147021,-1.755712281800136,-4.071092941587644,-2.8625603072189065,19.09293258914469,3.0999984741210938,-0.8364066846390372,1.9525016784667883,-0.3212557434347758,4.2262591003683525,0.8156229675160063,3.0893803894175704,-4.637000808715811,82.92689734738862,43.71056532896941,1.1368787109507816,2,-2.0000019073486257,-2.0000019073486257,-4.425001144409173,-4.335000991821282,1.25,3,0.023972562921274365,-2.789469034721748,56.0,1.6666709052299633,55.25,1.7058818249544478,55.5,0.023972562921274365
2424,2017-02-03,57.95000076293945,58.29999923706055,57.04999923706055,58.29999923706055,58562.0,-0.007705492314756812,6.142888283378746,-0.19999912806919642,56.804745214246125,38.88685708419168,-2.273560053232501,-1.4136305897612473,-3.492652376779816,-2.387554127683927,17.572273144838974,1.3500022888183523,-0.947628308324326,1.525000953674315,-0.675118278848835,3.725120186197465,0.42494133741274,2.62506056993589,-3.973520135498042,71.60498943658324,30.236225576135197,1.100059616261574,2,-1.5500011444091797,-1.5500011444091797,-3.8000001907348633,-3.885000228881836,0.8499984741210938,4,0.031924045725021166,-1.4651124004187455,58.4000015258789,-2.789469034721748,56.0,1.6666709052299633,55.25,0.031924045725021166
2425,2017-02-06,56.6500015258789,58.1500015258789,56.599998474121094,58.1500015258789,55901.0,-0.022433118549533115,1.066670735677074,4.285732970027248,48.16754637755372,40.85031086577846,-1.0266556730859477,-0.17788235493123494,-2.0927902526356448,-1.1033860951069272,16.567941334865722,1.5500030517578054,-1.074440529340265,0.2600015640258704,-1.9000664409161772,2.420069568967918,-0.8200324384451534,1.3400355664968941,-2.4685801845702997,39.506236795728874,-0.3599385471423844,1.0800340024710249,2,0.09999847412110086,-0.2500019073486257,-2.4000005722045827,-2.6350021362304616,3.1999969482421946,0,0.056487146726383886,6.142888283378746,57.95000076293945,-1.4651124004187455,58.4000015258789,-2.789469034721748,56.0,0.056487146726383886
2426,2017-02-07,56.20000076293945,57.25,56.20000076293945,56.75,60368.0,-0.0079435260515196,-2.8181843402992115,0.36666615804036456,46.00000228881924,42.81814609321456,-0.43419402992957856,0.21211074567624166,-1.541260957036414,-0.6688005487228708,15.426971319441801,1.0499992370605469,-1.0138303371637818,-0.14499931335448935,-2.280143706230227,1.9901450795212483,-1.2125715097923617,0.922572883083383,-1.8218363363183556,28.395104753490447,-9.389347194092135,1.0675721964378695,2,0.6249980926513672,0.1999988555908203,-1.3125019073486328,-2.1850013732910156,4.099998474121094,1,0.06939497612522194,1.066670735677074,56.6500015258789,6.142888283378746,57.95000076293945,-1.4651124004187455,58.4000015258789,0.06939497612522194
2427,2017-02-08,57.0,57.1500015258789,56.1500015258789,56.70000076293945,64846.0,0.014234861676160282,2.3333206177243664,-0.5454539149251971,50.94340030049753,45.777906906598,-0.9237392727641591,-0.5823019180092359,-2.2122233414525425,-1.4956866928480466,14.880982086644867,1.0,-0.9957082896633622,0.6324998855590849,-1.521144404443767,2.7861441755619367,-0.4443222594423446,1.7093220305605143,-2.432962211478902,28.813537404761952,-10.271955194748394,1.0768221450014266,2,0.049999237060546875,-0.6000003814697266,-1.7374992370605469,-2.9850006103515625,4.349998474121094,2,0.03157893398351841,-2.8181843402992115,56.20000076293945,1.066670735677074,56.6500015258789,6.142888283378746,57.95000076293945,0.03157893398351841
2428,2017-02-09,56.54999923706055,57.099998474121094,56.45000076293945,57.0,42386.0,-0.007894750227007918,1.0,-1.500006357844945,52.68292410610445,47.50458118662771,-0.20530951483068094,-0.20586278320757856,-1.6164116102090915,-1.082647759754721,14.812486763778466,0.6499977111816406,-0.780910988565374,0.2224990844726591,-1.8835011490136964,2.3284993179590145,-0.8305010322705186,1.2754992012158368,-1.8016430211154457,18.604564511922543,-24.374700336983164,1.0530001167431784,2,0.5249996185302734,-0.14999961853027344,-1.2624988555908203,-2.5349998474121094,4.799999237060547,3,0.04774537222575215,2.3333206177243664,57.0,-2.8181843402992115,56.20000076293945,1.066670735677074,56.6500015258789,0.04774537222575215
2429,2017-02-10,57.04999923706055,57.099998474121094,56.349998474121094,56.349998474121094,68947.0,0.008841733098951421,-1.1428548073307503,-1.555554613656593,53.58851779438156,49.21049456183006,-0.5254109639596649,-0.7813652830663287,-1.9730675151135344,-1.6266576226592235,14.699027653185173,0.75,-0.4535692332775483,0.7449991226196317,-1.3174215130163773,2.807419758255641,-0.28621119519837634,1.7762094404376398,-2.127577330788405,44.99988555908239,0.060007334029535286,1.0312103178180045,2,0.024999618530273438,-0.6499996185302734,-1.6999998092651367,-3.0349998474121094,5.200000762939453,4,0.045574098572982225,1.0,56.54999923706055,2.3333206177243664,57.0,-2.8181843402992115,56.20000076293945,0.045574098572982225
2430,2017-02-13,57.04999923706055,57.20000076293945,56.70000076293945,57.099998474121094,33003.0,0.0,2.9999389657750584,-0.07142740366537512,61.20218442544183,51.566292831323594,-0.31561150764111545,-0.8028374924260433,-1.8235442323803994,-1.6743077243106157,14.741663783583467,0.5,-0.09689315054176717,0.7324991226196289,-1.3455249506526954,2.810523195891953,-0.3065129140165368,1.7715111592557946,-1.9604742680744494,81.8180872387797,33.846247173669596,1.0390120366361628,2,0.024999618530273438,-0.6499996185302734,-1.3749990463256836,-2.809999465942383,4.900001525878906,0,0.030674847035986774,-1.1428548073307503,57.04999923706055,1.0,56.54999923706055,2.3333206177243664,57.0,0.030674847035986774
2431,2017-02-14,57.79999923706055,57.79999923706055,56.79999923706055,57.099998474121094,47641.0,0.013146363015422935,1.857139743107667,-14.00022888532845,68.27955908658917,54.76014488561359,-0.744105337330744,-1.5703428507383776,-2.4154467808570033,-2.447323084636139,14.719729565022766,1.0,0.11947356428702705,1.4424991607666016,-0.7199250076165882,3.6049233291497913,0.36128707657501025,2.523711244958193,-2.550055327869046,100.0,46.18367450606803,1.0812120841915935,2,-0.17499923706054688,-1.3999996185302734,-2.049999237060547,-3.559999465942383,4.350002288818352,1,0.03546711529619051,2.9999389657750584,57.04999923706055,-1.1428548073307503,57.04999923706055,1.0,56.54999923706055,0.03546711529619051
2432,2017-02-15,58.5,58.75,57.599998474121094,57.9000015258789,101816.0,0.01211074000310064,1.0909147656732257,0.8571397431076772,69.58762339266566,56.36183366514437,-1.1758396572905738,-2.268513354939671,-2.9765824449202825,-3.1641072974249553,14.93954373564897,1.1500015258789062,0.3646470910942341,2.067499923706052,-0.2844923614654533,4.419492208877557,0.8915037811202993,3.2434960662918044,-3.096053908211317,89.58333995606743,30.795018753957116,1.1759961425857535,2,-1.0499992370605469,-2.1000003814697266,-2.7375001907348633,-4.260000228881836,4.5,2,0.030769217727530718,1.857139743107667,57.79999923706055,2.9999389657750584,57.04999923706055,-1.1428548073307503,57.04999923706055,0.030769217727530718
2433,2017-02-16,57.95000076293945,58.75,57.25,58.45000076293945,101762.0,-0.009401696360009315,1.727276510448817,-0.8333354526149718,62.7659634909182,57.024191251441266,-0.7782244977248922,-1.7159174188557955,-2.2880221847549933,-2.63505846309792,15.514170457583765,1.5,0.6204647466934716,1.460000610351564,-0.9842407053894959,3.9042419260926238,0.23787995248103044,2.6821212682220974,-2.398212575857471,66.66671964853946,8.732901987993003,1.2221206578705313,2,-0.5,-1.5500011444091797,-1.9125003814697266,-3.710000991821289,4.899997711181641,3,0.058671228065902525,1.0909147656732257,58.5,1.857139743107667,57.79999923706055,2.9999389657750584,57.04999923706055,0.058671228065902525
2434,2017-02-17,56.9000015258789,58.099998474121094,56.6500015258789,58.099998474121094,84201.0,-0.01811905475818487,1.4166677263075027,2.399993896484389,56.73077557919197,57.975661162734404,0.11976347950967181,-0.6271916318941422,-1.1088061793260735,-1.6123280157374538,15.163035099089257,1.4499969482421946,0.8181674712663778,0.36500129699706463,-2.0743903435006956,2.804392937494825,-0.8546945232518155,1.5846971172459448,-1.2062849273153518,11.904770554875329,-42.9160778491876,1.2196958202488817,2,0.549999237060554,-0.5000019073486257,-0.7750015258788991,-2.660001754760735,5.399997711181648,4,0.07820732563984678,1.727276510448817,57.95000076293945,1.0909147656732257,58.5,1.857139743107667,57.79999923706055,0.07820732563984678
2435,2017-02-20,57.4000015258789,57.75,56.9000015258789,57.20000076293945,68398.0,0.008787345985792117,-1.1249982118589315,-0.16666772630748392,60.09390243116171,59.54165006743912,-0.29352862816565306,-1.0967898159113716,-1.4727271918650686,-2.1305793450253603,15.143866372708489,0.8499984741211009,0.7108195051858175,0.8100011825561424,-1.6565327806612657,3.2765351457735505,-0.4232657990525581,2.043268164164843,-1.5700336522930485,35.71431166462599,-19.67923989028459,1.2332669816087032,2,0.04999923706055398,-1.0000019073486257,-1.2750015258788991,-3.160001754760735,5.449996948242195,0,0.08449474468976215,1.4166677263075027,56.9000015258789,1.727276510448817,57.95000076293945,1.0909147656732257,58.5,0.08449474468976215
2436,2017-02-21,57.25,58.0,57.25,58.0,121098.0,-0.0026132669319054447,1.0,-3.749985694939957,56.21890358422015,60.12781709896386,0.02355570041358135,-0.8111702325996788,-1.1984791500766505,-2.022240662754804,15.655869024798342,0.75,0.6073740253953872,0.5474996566772461,-1.8168128600975848,2.911812173452077,-0.6346566017101694,1.7296559150646615,-1.2892309023927382,28.571376670748034,-24.78648088246676,1.1821562583874168,2,0.2999992370605469,-0.8500003814697266,-1.125,-3.010000228881836,5.0,1,0.08209608319544892,-1.1249982118589315,57.4000015258789,1.4166677263075027,56.9000015258789,1.727276510448817,57.95000076293945,0.08209608319544892
2437,2017-02-22,59.0,59.0,57.70000076293945,57.849998474121094,116359.0,0.03056768558951961,1.2608652385343622,-1.5333353678385417,53.19148072725978,60.18432339020334,-1.5789532682702614,-2.3177103383521285,-2.7771573464403048,-3.8089405044969737,16.459405304824628,1.75,0.7380229090302208,2.067499732971193,-0.24818498039465453,4.38318444633704,0.9096573762882727,3.225342089654113,-2.913661727332183,100.0,48.3011810234713,1.1578423566829228,2,-1.3250007629394531,-2.6000003814697266,-2.875,-4.760000228881836,4.599998474121094,2,0.053389856370828825,1.0,57.25,-1.1249982118589315,57.4000015258789,1.4166677263075027,56.9000015258789,0.053389856370828825
2438,2017-02-23,58.29999923706055,59.20000076293945,58.099998474121094,59.0,80368.0,-0.011864419710838181,1.0,-0.6086955079511454,51.81346330973361,59.98709511413134,-0.675662672292134,-1.406278860735398,-1.9120484368860247,-3.144494099030325,17.468482230001698,1.1000022888183594,0.928757866708537,1.1874990463256836,-0.9503493300736139,3.325347422724981,0.11857485812603841,2.256423234525329,-2.093114556334598,64.70581195481611,14.883668355842744,1.0689241881996479,2,-0.3749980926513672,-1.8499984741210938,-2.174999237060547,-4.059999465942383,5.0,3,0.08061750985327154,1.2608652385343622,59.0,1.0,57.25,-1.1249982118589315,57.4000015258789,0.08061750985327154
2439,2017-02-24,58.45000076293945,59.0,57.79999923706055,58.45000076293945,126567.0,0.0025729250058643682,1.18182259552362,-0.0,60.588226054370686,59.918877517345656,-0.6774284081672093,-1.3996401849761568,-1.9256445285358552,-3.345505834408428,18.84725818279805,1.2000007629394531,1.0146935449166605,1.192500495910643,-0.8918460552406202,3.2768470470619064,0.150327220335015,2.234673771486271,-2.0635291172806944,67.39129353110067,15.592397416240566,1.0421732755756312,2,-0.5249996185302734,-2.0,-2.33750057220459,-4.210000991821289,5.349998474121094,4,0.07527797525661417,1.0,58.29999923706055,1.2608652385343622,59.0,1.0,57.25,0.07527797525661417
2440,2017-02-27,58.75,59.20000076293945,58.54999923706055,59.0,75849.0,0.005132578839088131,1.0,-100.0,65.26945232383527,59.584421210372994,-0.7944699142051661,-1.5216914094429512,-2.0909994097339677,-3.673733039350253,20.57249445726059,0.75,1.1318794077720469,1.3299997329711886,-0.6829583341251748,3.342957800067552,0.3235206994230069,2.3364787665193703,-2.1947166073044,76.92304682685781,21.24816774247747,1.0064790335481806,2,-0.8249988555908203,-2.299999237060547,-2.625,-4.510000228881836,5.150001525878899,0,0.06042551892869019,1.18182259552362,58.45000076293945,1.0,58.29999923706055,1.2608652385343622,59.0,0.06042551892869019
2441,2017-02-28,59.75,60.0,58.75,58.75,83441.0,0.017021276595744705,-1.5,-4.0,66.08186560491708,59.19489256728983,-1.663732585050731,-2.2843994004472847,-2.9580778521100797,-4.70202110960971,22.423988033021107,1.25,1.2378228324519824,2.1049997329711942,0.10739598683669982,4.102603479105689,1.1061978599039435,3.103801606038445,-3.0360335650897667,89.13043117703351,28.81611742508761,0.9988018730672484,2,-1.4249992370605469,-2.8999996185302734,-3.6125001907348633,-5.510000228881836,4.5500030517578125,1,0.051882819650562295,1.0,58.75,1.18182259552362,58.45000076293945,1.0,58.29999923706055,0.051882819650562295
2442,2017-03-01,60.0,60.599998474121094,59.79999923706055,59.79999923706055,115569.0,0.004184100418409997,-6.999961853172862,0.20000076293945312,70.6586815404794,60.071861239463296,-1.8758467880381602,-2.339301629986899,-3.1162556052809904,-4.973554150452657,24.002131509584185,0.8499984741210938,1.2831096588941833,2.1549997329711914,0.05264534775247398,4.257354118189909,1.1038225403618327,3.20617692558055,-3.0231508798825857,78.57147722829471,12.444922353557601,1.0511771926093587,3,-1.375,-2.5,-4.274999618530273,-5.760000228881836,4.1999969482421875,2,0.03750000000000009,-1.5,59.75,1.0,58.75,1.18182259552362,58.45000076293945,0.03750000000000009
2443,2017-03-02,59.79999923706055,60.25,59.5,60.099998474121094,69522.0,-0.0033333460489909372,1.4999904632932155,-1.4999904632932155,67.08073886630083,61.221857160253165,-1.548687585827281,-2.1386905820370146,-2.8699965847636832,-4.798064721227625,23.84239370879592,0.75,1.1920103672035793,1.8849990844726534,-0.3819483743902694,4.151946543335576,0.7515253550411884,3.0184728139041184,-2.4608351815427625,71.42859089131788,2.521026121351852,1.1334737294314616,3,-1.0499992370605469,-2.2250003814697266,-3.91249942779541,-5.424999237060547,5.200000762939453,3,0.06354513855420807,-6.999961853172862,60.0,-1.5,59.75,1.0,58.75,0.06354513855420807
2444,2017-03-03,59.79999923706055,60.0,59.1500015258789,59.79999923706055,60828.0,0.0,3.2499761582330744,-0.0,67.08073886630083,61.99817231971306,-1.222635631089723,-2.1006905185113993,-2.8050537501135793,-4.816438075900024,23.514056288687907,0.8499984741211009,1.0229022249827295,1.792499160766603,-0.6263462793007406,4.211344600833947,0.5830764407329312,3.0019218808002748,-2.1347517396824287,60.975632449129606,-6.038639554213077,1.209422720033673,3,-0.875,-2.0,-3.8874988555908203,-5.424999237060547,6.149997711181641,4,0.05852842884036202,1.4999904632932155,59.79999923706055,-6.999961853172862,60.0,-1.5,59.75,0.05852842884036202
2445,2017-03-06,59.849998474121094,60.0,59.349998474121094,59.70000076293945,87140.0,0.0008361076538201395,1.8888907726868138,100.0,63.94556869852431,62.856690665746854,-0.9929773492360638,-2.001268065106501,-2.770459344445314,-4.885504799688263,23.67546283296211,0.6500015258789062,0.982966582349853,1.6824985504150405,-0.7811898273127866,4.146186928142868,0.4506543615511305,2.9143427392789505,-1.8912758790686794,59.459426021618015,-3.2426508831251084,1.2318441888639124,3,-0.6999988555908203,-2.0249996185302734,-3.937498092651367,-5.474998474121094,6.250000000000014,0,0.06599834358638157,3.2499761582330744,59.79999923706055,1.4999904632932155,59.79999923706055,-6.999961853172862,60.0,0.06599834358638157
2446,2017-03-07,60.099998474121094,60.54999923706055,59.849998474121094,59.849998474121094,94608.0,0.004177109546762869,-4.600006103515625,1.666692098369828,61.594189277496504,63.7903249491065,-0.8897580074706042,-2.049171212055917,-2.9634544633128854,-5.146925241650308,24.41634902122946,0.7000007629394531,1.1021210684248004,1.7374986648559556,-0.6875617510814465,4.162559080793358,0.524968456887251,2.95002887282466,-1.8771482911618094,65.5171688046557,5.958639502356135,1.2125302079687024,3,-0.8999996185302734,-2.2749996185302734,-4.199997901916504,-5.724998474121094,5.700004577636719,1,0.06322800579427756,1.8888907726868138,59.849998474121094,3.2499761582330744,59.79999923706055,1.4999904632932155,59.79999923706055,0.06322800579427756
2447,2017-03-08,58.79999923706055,60.5,58.79999923706055,60.4000015258789,154357.0,-0.021630603495278344,-1.1249979138404171,-6.400009155273409,55.55554447437472,64.20611174517772,0.4234141474272306,-0.6402312842964477,-1.6139335238579946,-3.8732070503854317,24.79362934227611,1.7000007629394531,1.1215671448837128,0.34749946594238423,-1.9969165540775364,2.691915485962305,-0.8247085440675761,1.5197074759523446,-0.3394342249850837,0.0,-56.23623209393728,1.1722080100099594,3,0.39999961853027344,-0.9750003814697266,-2.899998664855957,-4.424999237060547,6.250003814697266,2,0.09353748105545412,-4.600006103515625,60.099998474121094,1.8888907726868138,59.849998474121094,3.2499761582330744,59.79999923706055,0.09353748105545412
2448,2017-03-09,59.25,59.95000076293945,58.75,59.54999923706055,85958.0,0.007653074298950457,1.1818150291823735,0.18749925494300695,66.66664863028086,64.88149203138998,0.136720133729753,-0.92500907072953,-2.01138624891432,-4.335961920716912,25.171177723279804,1.2000007629394531,1.2329748150504543,0.6625001907348604,-1.5264365318187174,2.8514369132884383,-0.4319681705419285,1.7569685520116494,-0.5754916417199709,27.77778955153976,-32.65883989164316,1.0944683612767878,3,0.3249988555908203,-0.875,-3.34999942779541,-4.875,4.75,3,0.08354425229100748,-1.1249979138404171,58.79999923706055,-4.600006103515625,60.099998474121094,1.8888907726868138,59.849998474121094,0.08354425229100748
2449,2017-03-10,59.6500015258789,60.0,59.25,59.79999923706055,78202.0,0.006751080605551074,1.727276510448817,0.4999936421550788,66.1870396980738,64.98344618408315,-0.0839931479288154,-1.180776714555357,-2.351496386064305,-4.746521046845849,25.70214874448178,0.75,1.2740351433957784,0.9325016021728416,-1.179437400936898,3.044440605282581,-0.12346789938202818,1.9884711037277114,-0.9000015258788991,50.00010596385746,-13.003426698842993,1.0559695015548705,3,0.02499771118164773,-1.2750015258788991,-3.2500019073486257,-4.975002288818352,4.599998474121101,4,0.08968982962724703,1.1818150291823735,59.25,-1.1249979138404171,58.79999923706055,-4.600006103515625,60.099998474121094,0.08968982962724703
2450,2017-03-13,58.79999923706055,59.849998474121094,58.54999923706055,59.849998474121094,103451.0,-0.014249828450542124,1.4761908221950146,7.000101726812313,60.1307068953223,64.32220632746152,0.8647892170557796,-0.20337369653447013,-1.498601860330993,-3.904142688602114,25.890267879878603,1.2999992370605469,1.3695546853994358,-0.005000686645509234,-1.9656387553314474,1.955637382040429,-0.9853197209884783,0.9753183476974598,1.7999992370605469,12.5,-52.59280141167288,0.9803190343429695,3,0.7749996185302734,-0.4249992370605469,-2.3999996185302734,-4.125,7.299999237060561,0,0.1215986021080615,1.727276510448817,59.6500015258789,1.1818150291823735,59.25,-1.1249979138404171,58.79999923706055,0.1215986021080615
2451,2017-03-14,59.849998474121094,60.20000076293945,59.1500015258789,59.5,105806.0,0.017857130113681174,-1.000007266121694,-0.33333212231744846,56.11509290840013,62.706252035008255,-0.18945693851507173,-1.1509261477595274,-2.522164922751074,-4.945358951422385,25.69446839561457,1.4000015258789062,1.3988621984142213,0.9424985885620103,-1.0112483389391826,2.8962455160632032,-0.03437487518858262,1.9193720523126032,0.7090000152587876,66.6666014581919,5.741913028130163,0.9768734637505962,3,-0.2999992370605469,-1.4749984741210938,-3.274998664855957,-5.174999237060547,5.750000000000014,1,0.1044277386690744,1.4761908221950146,58.79999923706055,1.727276510448817,59.6500015258789,1.1818150291823735,59.25,0.1044277386690744
2452,2017-03-15,60.29999923706055,60.79999923706055,59.599998474121094,59.599998474121094,99450.0,0.007518809931700066,-2.4285698715538335,2.0000108991825614,64.92536293688221,62.4667658206284,-0.6620491350433397,-1.538016115109187,-2.9512386294088344,-5.369500382934703,24.972159039546888,1.2000007629394531,1.3780966090882387,1.302499389648439,-0.7361974048208566,3.3411961841177344,0.2831509924137876,2.3218477868830902,-1.75,77.77777777777779,16.615434777335985,1.019348397234648,3,-0.625,-1.8249988555908203,-3.6875,-5.625,6.899997711181641,2,0.09121067801468485,-1.000007266121694,59.849998474121094,1.4761908221950146,58.79999923706055,1.727276510448817,59.6500015258789,0.09121067801468485
2453,2017-03-16,61.349998474121094,61.599998474121094,60.79999923706055,60.79999923706055,99357.0,0.017412922891302696,-1.9090921701496057,0.7857123394422919,69.07892656459012,62.688786675993875,-1.64170143892472,-2.445624223862019,-3.966066385289267,-6.3928605428767895,24.869353231315973,1.2999992370605469,1.298947020061263,2.1824987411498995,-0.04656045047269686,4.411557932772496,1.0679691453386013,3.2970283369611977,-2.754999237060545,91.80327663816274,30.13056044897084,1.114529595811299,3,-1.2749996185302734,-2.375,-4.624999046325684,-6.674999237060547,4.650001525878906,3,0.0603097745666199,-2.4285698715538335,60.29999923706055,-1.000007266121694,59.849998474121094,1.4761908221950146,58.79999923706055,0.0603097745666199
2454,2017-03-17,61.349998474121094,61.849998474121094,60.75,61.099998474121094,90388.0,0.0,-1.3157937005091633,0.4545460850748029,67.80820128215584,63.11796807417517,-1.5630873996694845,-2.2083724512697245,-3.952736313723065,-6.376329691619503,25.540330441073454,1.0999984741210938,1.1562242813114736,1.9599988937377901,-0.20347672970424924,4.1234745171798295,0.8782610820167704,3.04173670545881,-2.634799267578124,84.84848134554808,24.067774810381337,1.0817378117210188,3,-1.1499996185302734,-2.25,-4.612499237060547,-6.674999237060547,5.050003051757798,4,0.043194809972110226,-1.9090921701496057,61.349998474121094,-2.4285698715538335,60.29999923706055,-1.000007266121694,59.849998474121094,0.043194809972110226
2455,2017-03-20,62.25,63.599998474121094,61.6500015258789,61.70000076293945,168323.0,0.014669951886935317,-5.00001173757127,2.1999969482421875,67.36110007322098,63.75873594036677,-2.3320911858217244,-2.8737319117521167,-4.794824918937209,-7.266374438348841,26.614783250491502,2.25,1.0934561067012964,2.6175004959106474,0.3106976021265737,4.924303389694721,1.464099049018614,3.7709019428026807,-3.346712837402343,69.66293483292476,11.953226107021948,1.1534014468920353,3,-1.1750011444091797,-2.125,-5.512500762939453,-7.55000114440918,5.25,0,0.032128514056224855,-1.3157937005091633,61.349998474121094,-1.9090921701496057,61.349998474121094,-2.4285698715538335,60.29999923706055,0.032128514056224855
2456,2017-03-21,61.95000076293945,63.0,61.95000076293945,62.849998474121094,112926.0,-0.004819264852378269,-1.3333375718966298,-1.6363617447755914,63.448274047707386,64.6357058929593,-1.9467985303826296,-2.322649983836378,-4.431145259313375,-6.94209467115617,27.53821052864579,1.0499992370605469,1.026822183599677,2.082501220703122,-0.1590382359797573,4.324040677386002,0.9617314923616789,3.2032709490445654,-2.670976695419924,58.750057220458984,3.5272370446142673,1.12076972834144,3,-0.8750019073486328,-1.8250007629394531,-5.212501525878906,-7.250001907348633,6.850002288818359,1,0.06698946989625099,-5.00001173757127,62.25,-1.3157937005091633,61.349998474121094,-1.9090921701496057,61.349998474121094,0.06698946989625099
2457,2017-03-22,62.1500015258789,62.1500015258789,61.1500015258789,61.849998474121094,94164.0,0.003228422283718446,5.666598850516566,-0.333337571896622,66.20690380917053,64.58462313505814,-1.8122003070254706,-2.3974806587494157,-4.546097788977129,-7.093253030716944,27.425261868964323,1.0,1.009082840087025,2.1250019073486257,-0.29541585843020357,4.545419673127455,0.9147930244592146,3.335210790238037,-2.525299505831242,49.12288685735677,-3.882710482284672,1.2102088828894144,3,-1.0750026702880788,-2.025001525878899,-5.137501716613762,-7.450002670288079,8.8499984741211,2,0.05551081035461691,-1.3333375718966298,61.95000076293945,-5.00001173757127,62.25,-1.3157937005091633,61.349998474121094,0.05551081035461691
2458,2017-03-23,63.0,63.1500015258789,62.25,62.79999923706055,83517.0,0.013676564010495884,2.5999786378583667,0.6666624281572815,69.75308554762321,64.98085045167474,-2.3180932321409102,-3.032806537807147,-5.325207775240578,-7.877793527785364,27.36805640020269,1.0,1.0279348814579947,2.7400003433227553,0.12031752365657411,5.3596831629889365,1.4301589334896647,4.049841753155846,-3.057274263626468,78.94741068918901,25.836693761487126,1.309841409833092,3,-1.9250011444091797,-2.875,-6.074999809265137,-8.30000114440918,6.599998474121108,3,0.06666661822606645,5.666598850516566,62.1500015258789,-1.3333375718966298,61.95000076293945,-5.00001173757127,62.25,0.06666661822606645
2459,2017-03-24,62.849998474121094,63.349998474121094,62.5,63.25,93970.0,-0.0023809766012524713,1.8333354526149817,-2.0,68.29267271497439,65.88773554274721,-1.862274506946882,-2.6733297173159727,-5.109434962640236,-7.664138485515807,27.733455290222754,0.8499984741210938,1.203212651275848,2.3699989318847656,-0.3468880152030138,5.086885878972545,1.0115554583408795,3.728442405428652,-2.61469091872776,69.38771697090871,16.374509012146568,1.3584434735438882,3,-1.4749984741210938,-2.7249984741210938,-5.9249982833862305,-7.674999237060547,6.150001525878906,4,0.05011935723715166,2.5999786378583667,63.0,5.666598850516566,62.1500015258789,-1.3333375718966298,61.95000076293945,0.05011935723715166
2460,2017-03-27,62.29999923706055,62.95000076293945,62.29999923706055,62.79999923706055,58897.0,-0.008750982504590055,-1.600006103515625,1.2499952316466079,62.941175150624396,66.64618912521657,-0.8533256116693906,-1.9433748325118927,-4.47613284722712,-7.04345740194713,27.887374876113892,0.6500015258789062,1.2591094646480343,1.6424997329711886,-1.0623256039068139,4.347325069849191,0.29008706453218736,2.9949124014101898,-1.795516408168993,52.27269574626001,0.8064075057094016,1.3524126684389994,3,-0.7000007629394531,-2.049999237060547,-5.374999046325684,-7.075000762939453,7.000003814697266,0,0.06581063144507016,1.8333354526149817,62.849998474121094,2.5999786378583667,63.0,5.666598850516566,62.1500015258789,0.06581063144507016
2461,2017-03-28,62.849998474121094,63.20000076293945,62.25,62.75,86476.0,0.008828238263177468,1.3749928474699118,-0.1999969482421875,76.12901447467712,67.89103929608267,-1.0426705416376123,-2.370772835163635,-4.9411682506678005,-7.522052439627856,27.5426224948775,0.9500007629394531,1.3209775821323007,2.037499046325685,-0.8003792325083907,4.875377325159761,0.6185599069086436,3.4564381857427264,-2.0978743936111783,77.27269574625993,18.499159240875095,1.4189391394170388,3,-0.6749992370605469,-2.424999237060547,-5.9249982833862305,-7.625,6.450004577636719,1,0.07398570626526868,-1.600006103515625,62.29999923706055,1.8333354526149817,62.849998474121094,2.5999786378583667,63.0,0.07398570626526868
2462,2017-03-29,62.25,63.0,62.25,62.5,73391.0,-0.009546515333141103,-5.0,-2.5000381475547417,68.98733810476222,67.88086280054623,-0.15307271429199432,-1.6796855347654542,-4.2614262074228435,-6.8462285893415995,26.807747072852884,0.75,1.4972394201829644,1.325000572204587,-1.555332190769434,4.205333335178608,-0.11516580928242348,2.7651669536915975,-1.2700459680011917,0.0,-60.104453585354364,1.4401663814870107,3,-0.07500076293945312,-1.6000003814697266,-5.27500057220459,-7.025001525878906,8.099998474121108,2,0.1052209325583584,1.3749928474699118,62.849998474121094,-1.600006103515625,62.29999923706055,1.8333354526149817,62.849998474121094,0.1052209325583584
2463,2017-03-30,63.599998474121094,63.599998474121094,62.45000076293945,63.04999923706055,85289.0,0.021686722475840803,3.1818156597007885,-2.1999969482421875,72.31637078691405,68.38177052329713,-1.2855319123850748,-2.877955090602441,-5.507902263737947,-8.123757079376006,26.55810904655467,1.3499984741210938,1.6970543363681898,2.484999084472655,-0.5783839673199793,5.548382136265289,0.9533075585763342,4.0166906103689755,-2.410440886752504,100.0,37.02216884228481,1.5316915258963177,3,-1.2249984741210938,-2.8999996185302734,-6.562499046325684,-8.375,6.599998474121094,3,0.1163522280411684,-5.0,62.25,1.3749928474699118,62.849998474121094,-1.600006103515625,62.29999923706055,0.1163522280411684
2464,2017-03-31,63.29999923706055,63.849998474121094,62.75,63.0,87596.0,-0.00471696924934073,-1.7499988079059676,0.5454539149251971,77.10844868585905,69.4648092580347,-0.7597297951862458,-2.4267194108401924,-5.079941905935456,-7.7027984728898105,26.80180062803716,1.0999984741210938,1.8075039341181736,2.009999847412111,-1.1358578671550816,5.155857561979296,0.43707099012851813,3.5829287046957035,-1.9176063787517563,65.6250149011754,-3.5835126951923684,1.572928857283594,3,-0.7999992370605469,-2.4750003814697266,-6.1124982833862305,-8.024999618530273,6.549999237060561,4,0.09952605549751836,3.1818156597007885,63.599998474121094,-5.0,62.25,1.3749928474699118,62.849998474121094,0.09952605549751836
2465,2017-04-03,63.79999923706055,64.40000152587889,63.599998474121094,63.599998474121094,63561.0,0.00789889425002177,-6.999999999999858,0.6666709052299633,75.48388843358609,70.80209974535455,-1.1362268040730683,-2.756973786190734,-5.453203812131704,-8.084888853554617,27.161182990758093,1.1000022888183452,1.8107806432152316,2.312499809265134,-0.9466369801434098,5.5716365986736776,0.682931414560862,3.9420682039694057,-2.170845817170523,72.09293660509974,2.4570028305652443,1.6295683947042732,4,-1.0249977111816548,-2.3249988555908274,-6.6124982833862305,-8.524999618530273,6.450000762939453,0,0.08150471512731383,-1.7499988079059676,63.29999923706055,3.1818156597007885,63.599998474121094,-5.0,62.25,0.08150471512731383
2466,2017-04-04,63.9000015258789,64.30000305175781,63.25,63.79999923706055,56528.0,0.0015674340127618258,1.3333262691210566,0.5000095367067489,74.32434731282845,71.70403791242765,-1.039887822282509,-2.695913488695801,-5.380783634034664,-8.062009530936962,26.981684496942798,1.0500030517578125,1.8468116389222615,2.222501945495601,-1.1375537001746991,5.582557591165902,0.542474122660451,3.9025297683307514,-1.9383463332702107,76.74420255140984,7.801978403321328,1.6800278228351484,4,-0.5750007629394531,-2.4250011444091797,-6.712500572204583,-8.375001907348626,6.099998474121101,1,0.08450706411473186,-6.999999999999858,63.79999923706055,-1.7499988079059676,63.29999923706055,3.1818156597007885,63.599998474121094,0.08450706411473186
2467,2017-04-05,64.30000305175781,64.30000305175781,63.70000076293945,63.9000015258789,54692.0,0.006259804637358535,2.0,3.9999237078012326,71.85188576027198,71.93723793605531,-1.2324437916679472,-2.8066394802278367,-5.580816959097255,-8.335555937631383,28.104581497919334,0.6000022888183594,1.8412076104901587,2.34750328063965,-0.919956391175873,5.614962952455166,0.713773444731892,3.9812331165474077,-2.045746299156697,94.87187512837988,27.630837224967166,1.6337298359077588,4,-0.9750022888183665,-2.825002670288093,-6.712502479553223,-8.025003433227539,5.6999969482421875,2,0.07776049397657547,1.3333262691210566,63.9000015258789,-6.999999999999858,63.79999923706055,-1.7499988079059676,63.29999923706055,0.07776049397657547
2468,2017-04-06,64.19999694824219,65.0,63.5,64.09999847412111,93016.0,-0.001555304802009494,-1.3077004337032625,0.24999523164656784,70.80289003434895,72.21615097154137,-1.0552925507284314,-2.441979380157221,-5.287553175044039,-8.12356125166707,29.485331648238123,1.5,1.8992017179770784,1.999997329711917,-1.1534470834196355,5.153441742843462,0.4232751231461407,3.576719536277693,-1.688250822847742,64.44430881076389,-0.5459802124563993,1.5767222065657729,4,-0.5749969482421875,-2.424997329711914,-6.1374969482421875,-7.424997329711914,3.9500045776367045,3,0.09579442084455292,2.0,64.30000305175781,1.3333262691210566,63.9000015258789,-6.999999999999858,63.79999923706055,0.09579442084455292
2469,2017-04-07,65.0,65.0,63.849998474121094,64.80000305175781,61355.0,0.012461107317540465,10.500190737773709,2.000000000000284,70.3703473461605,73.04161454882315,-1.696668202150562,-2.973053250524309,-5.908420069925931,-8.809778599230796,30.898306792372175,1.1500015258789062,1.949378539548377,2.5325004577636747,-0.6178175912401116,5.682818506767461,0.9573414332617745,4.107659482265568,-2.139898332160776,100.0,34.130138191686655,1.5751590245018934,4,-1.375,-3.2250003814697266,-6.83750057220459,-7.900001525878906,2.400001525878892,4,0.07999995304987984,-1.3077004337032625,64.19999694824219,2.0,64.30000305175781,1.3333262691210566,63.9000015258789,0.07999995304987984
2470,2017-04-10,65.94999694824219,65.94999694824219,64.80000305175781,65.0,105326.0,0.01461533766526446,1.421047559389004,4.750057221332113,77.02698174668676,73.14138869015756,-2.3182535624280405,-3.5414998906430384,-6.662936542796352,-9.640108827681402,33.37355638605697,1.149993896484375,1.91629630275078,3.124997520446776,0.1070686583992142,6.142926382494338,1.6160330894229986,4.633961951470553,-2.7903095139004535,100.0,31.85685315469432,1.5089644310237802,4,-1.8499984741210938,-3.6999988555908203,-7.587497711181641,-8.799997329711914,2.3000030517578125,0,0.0591357347436976,10.500190737773709,65.0,-1.3077004337032625,64.19999694824219,2.0,64.30000305175781,0.0591357347436976
2471,2017-04-11,66.09999847412111,66.15000152587889,65.15000152587889,66.0,88839.0,0.002274473583321557,8.999771123404052,0.10526188984726596,76.87070522535247,74.01731837022314,-2.1889527465399894,-3.3721512037182038,-6.603624698253867,-9.661171272932123,35.694749906146995,1.0,1.919362284814028,2.9624990463256964,-0.05270322521255366,5.977701317863946,1.4548979105565678,4.470100182094818,-2.4938615175553025,98.11309347298582,26.425370769335643,1.5076011357691237,4,-1.7999973297119283,-3.7499980926513885,-7.612499237060561,-8.949998855590835,2.150001525878892,1,0.06278368565324044,1.421047559389004,65.94999694824219,10.500190737773709,65.0,-1.3077004337032625,64.19999694824219,0.06278368565324044
2472,2017-04-12,65.80000305175781,66.5,65.65000152587889,66.25,61993.0,-0.004538508763820115,-1.266662597656202,-4.500038147554102,70.58824849375615,73.82530478209449,-1.4890187403599526,-2.7815962685218025,-6.117664731042865,-9.231075523165487,37.682824177228504,0.849998474121108,2.020791202896305,2.387503433227536,-0.5400203497306677,5.31502721618574,0.9237415417484272,3.851265324706638,-1.7359704727156497,76.66676839192709,5.653734056529927,1.4637618914791026,4,-1.1750030517578125,-3.275003433227539,-7.287504196166992,-8.650003433227539,2.75,2,0.06382973789436597,8.999771123404052,66.09999847412111,1.421047559389004,65.94999694824219,10.500190737773709,65.0,0.06382973789436597
2473,2017-04-13,65.05000305175781,66.0,64.80000305175781,66.0,95522.0,-0.01139817576315394,1.5263174802036654,2.111118646366688,64.86489272970395,72.46490967585503,-0.5718403932632725,-1.8342305017670952,-5.2639521254855595,-8.346830375847539,38.744356728735305,1.1999969482421875,1.962080798311355,1.4525032043457031,-1.3927100779528843,4.2977164866442905,0.029896563196416537,2.875109845494997,-0.49877698852408514,45.283165534733875,-24.864093395413768,1.4226066411492926,4,-0.1750030517578125,-2.525003433227539,-6.537504196166992,-7.900003433227539,3.649993896484375,3,0.0760952608150327,-1.266662597656202,65.80000305175781,8.999771123404052,66.09999847412111,1.421047559389004,65.94999694824219,0.0760952608150327
2474,2017-04-18,64.0,65.69999694824219,64.0,65.0,205806.0,-0.016141475826255802,-2.399993896484375,1.0526349604073306,60.759491225960744,70.82886554167443,0.656989427661145,-0.6066182897856365,-4.105792177022501,-7.173711893897284,39.33971218016544,1.6999969482421875,1.9994862408509988,0.27000007629394673,-2.374239024246563,2.9142391768344567,-1.0521194739763047,1.5921196265642052,2.5,0.0,-69.41715997667455,1.3221195502702565,4,0.875,-1.4750003814697266,-5.02500057220459,-6.850000381469727,4.9499969482421875,1,0.06484377384185769,1.5263174802036654,65.05000305175781,-1.266662597656202,65.80000305175781,8.999771123404052,66.09999847412111,0.06484377384185769
2475,2017-04-19,64.25,65.05000305175781,64.0,64.19999694824219,67592.0,0.00390625,-3.666711878200129,-0.0500030517578125,59.210528957544426,69.14955239108731,0.5336543403160903,-0.7368810749502757,-4.200591024728787,-7.305876408098662,38.91510343045642,1.0500030517578125,1.8908966141719077,0.4200000762939453,-2.1384534987394517,2.9784536513273423,-0.8592267112227461,1.6992268638106438,2.200000000000003,10.0,-56.01007352851482,1.2792267875166974,4,0.75,-1.7250003814697266,-5.225000381469727,-7.100000381469727,4.9499969482421875,2,0.04902726110317346,-2.399993896484375,64.0,1.5263174802036654,65.05000305175781,-1.266662597656202,65.80000305175781,0.04902726110317346
2476,2017-04-20,66.09999847412111,66.34999847412111,64.19999694824219,64.19999694824219,121496.0,0.028793750569978238,-1.263157683396458,37.99771132133077,71.75138880747039,69.13838606299825,-1.0856209317907286,-2.3821658161870616,-5.856184202011271,-9.023690359747313,38.75046415961232,2.1500015258789205,1.8207281567232485,2.0624986648559656,-0.526928210499733,4.651925540211664,0.7677852271781234,3.357212102533815,0.3010015258788883,83.99993896484432,9.241815173907014,1.2947134376778477,4,-1.099998474121108,-3.274997711181655,-7.124999046325698,-8.949998855590835,1.9500045776367045,3,0.0325264988730769,-3.666711878200129,64.25,-2.399993896484375,64.0,1.5263174802036654,65.05000305175781,0.0325264988730769
2477,2017-04-21,65.59999847412111,66.44999694824219,65.30000305175781,66.40000152587889,103682.0,-0.007564296695040884,1.555559323183344,-0.4210538996213233,62.49998807908244,68.21584140130199,-0.42669560782447036,-1.6974790169163327,-5.18937104505445,-8.38508777514214,39.54281193736724,1.149993896484375,1.7428599084419218,1.3899988174438676,-1.1286893619616052,3.908686996849333,0.13065472774113118,2.649342907146604,-1.599998474121108,65.30614151454627,-6.000499604448308,1.259344089702734,4,-0.4249992370605611,-2.549999237060561,-6.6374988555908345,-8.449998855590835,3.0999984741210795,4,0.040396365663397216,-1.263157683396458,66.09999847412111,-3.666711878200129,64.25,-2.399993896484375,64.0,0.040396365663397216
2478,2017-04-24,67.19999694824219,67.25,66.09999847412111,66.59999847412111,121938.0,0.024390221209414698,2.2856971586140347,-0.7499952316466166,70.96771414894776,68.28221549050056,-1.7392975466230638,-3.127014668964449,-6.586017825134675,-9.826192365902244,39.95627908285546,1.650001525878892,1.7267444102808014,2.7799974441528263,-0.0006495500502126106,5.560644438355865,1.3896739470513069,4.170320941254346,-3.150997009277347,98.46144456129807,25.3440672570226,1.3903234971015197,4,-1.5749969482421875,-3.1999969482421875,-8.12499713897705,-9.949996948242188,1.75,0,0.020089377452731316,1.555559323183344,65.59999847412111,-1.263157683396458,66.09999847412111,-3.666711878200129,64.25,0.020089377452731316
2479,2017-04-25,66.0,67.25,66.0,67.15000152587889,107496.0,-0.017857098255025683,-1.173910159022908,-1.9166740841524574,60.99999961853039,66.50143969848318,-0.4274881236553938,-1.769658883839199,-5.208539541366008,-8.47825481361474,40.241002525265515,1.25,1.7017779597845362,1.4225004196166964,-1.3405018360382854,4.185502675271678,0.04099929178920547,2.8040015474441873,-1.8229600585937504,61.53846153846154,-11.224834541257799,1.3815011278274911,4,-0.375,-2.0,-6.475001335144043,-8.350000381469727,4.1999969482421875,1,0.04090904467033618,2.2856971586140347,67.19999694824219,1.555559323183344,65.59999847412111,-1.263157683396458,66.09999847412111,0.04090904467033618
2480,2017-04-26,66.40000152587889,67.15000152587889,66.05000305175781,66.05000305175781,84175.0,0.006060629179983179,-5.2857329700271665,-0.30434609541373625,62.13591873438005,64.86424119948624,-0.845898900113653,-1.946550004388726,-5.422752398373866,-8.724891133349246,40.774853376403186,1.150001525878892,1.7093641615317594,1.6175018310546676,-1.0404105490570714,4.2754142111663995,0.2885456409988052,2.946458021110537,-2.1000431821288856,72.13122545463595,-0.12320400130680298,1.3289561900558666,4,-0.775001525878892,-2.200000762939439,-6.750002861022935,-8.625001907348619,4.1500015258789205,2,0.038403544635002174,-1.173910159022908,66.0,2.2856971586140347,67.19999694824219,1.555559323183344,65.59999847412111,0.038403544635002174
2481,2017-04-27,67.5,67.59999847412111,66.30000305175781,66.30000305175781,87020.0,0.016566241699443207,-1.166664547385042,3.4285776566758885,64.54544067382808,64.19281810838314,-1.9293103438556756,-2.8251680261656844,-6.344528006189336,-9.665167660506327,41.28047028592289,1.2999954223632955,1.6994153374502616,2.4850002288818303,-0.272782548631028,5.2427830063946885,1.1061088401254011,3.8638916176382594,-3.0820399899999984,95.6522316023413,25.174034751003077,1.378891388756428,4,-1.7000007629394531,-3.125,-6.90000057220459,-8.850000381469727,2.75,3,0.025185139973958437,-5.2857329700271665,66.40000152587889,-1.173910159022908,66.0,2.2856971586140347,67.19999694824219,0.025185139973958437
2482,2017-04-28,68.80000305175781,68.84999847412111,67.5,67.55000305175781,93918.0,0.01925930447048607,1.0000113028833444,1.0416693157687271,68.8524887466402,64.63588433248717,-3.083247562084239,-3.8043521694083466,-7.470094042540495,-10.81143658569021,42.02351975636596,1.349998474121108,1.5768893215350346,3.457503128051755,0.531705463391873,6.383300792711637,1.994604295721814,4.920401960381696,-4.191120733910537,98.24577371471355,25.888809564742218,1.4628988323299394,4,-2.3750038146972656,-3.8000030517578125,-8.200003623962402,-10.150003433227539,2.649993896484375,4,-0.010901162307155432,-1.166664547385042,67.5,-5.2857329700271665,66.40000152587889,-1.173910159022908,66.0,-0.010901162307155432
2483,2017-05-02,71.0,71.0,68.94999694824219,69.55000305175781,130581.0,0.03197669841071282,1.8275963673482274,1.15999755859375,72.05883837902181,65.89136734949395,-4.86174307578095,-5.714520731176293,-9.448762473236712,-12.84174904179477,42.72614303175707,2.1999969482421875,1.5035329365124,5.287499999999994,1.5347639718305714,9.04023602816941,3.41113198591529,7.163868014084706,-6.051828389650822,100.0,29.853345337754433,1.8763680140847085,5,-3.5,-4.375,-10.40000057220459,-12.350000381469727,-0.09999847412109375,1,-0.0323944091796875,1.0000113028833444,68.80000305175781,-1.166664547385042,67.5,-5.2857329700271665,66.40000152587889,-0.0323944091796875
2484,2017-05-03,69.59999847412111,71.0,69.09999847412111,70.94999694824219,146465.0,-0.019718331350406904,1.6206834863591921,-0.9310353899417962,62.98933350565095,66.31123452150578,-2.8874952190040375,-4.024686963000235,-7.805287462726639,-11.278481293875402,43.3278175497519,1.900001525878892,1.499068258696468,3.5724985122680835,-0.37991225098663506,7.524909275522809,1.596293130640717,5.54870389389545,-4.046644024806852,71.71712345446896,5.125848870717292,1.9762053816273626,5,-2.000000000000014,-2.974998474121108,-8.999999046325698,-10.949998855590835,2.150001525878892,2,-0.00933910258806403,1.8275963673482274,71.0,1.0000113028833444,68.80000305175781,-1.166664547385042,67.5,-0.00933910258806403
2485,2017-05-04,69.0,70.05000305175781,69.0,69.25,124118.0,-0.008620667920620773,-7.4000244140625,0.18518539449665913,60.000010523308276,65.00552582326554,-1.7241659827007538,-3.178085024702767,-6.979886603390739,-10.517846454802111,43.62308646307229,1.0500030517578125,1.5880960802496276,2.7125000000000057,-1.3065169810982127,6.731516981098224,0.7029915094508965,4.722008490549115,-2.9019809956171656,57.44678088040024,-4.944157179784568,2.009508490549109,5,-0.8499984741210938,-2.375,-8.25,-10.350000381469727,3.5,3,0.017391260119451912,1.6206834863591921,69.59999847412111,1.8275963673482274,71.0,1.0000113028833444,68.80000305175781,0.017391260119451912
2486,2017-05-05,69.30000305175781,69.5,68.90000152587889,69.30000305175781,113418.0,0.004347870315330571,2.000038147554813,-0.0,62.06896551724138,64.95763442750543,-1.7014368401842148,-3.21776733585142,-7.041518162004614,-10.660224649336485,44.35896288567166,0.599998474121108,1.820756409413221,2.7425029754638643,-1.326413547774365,6.811419498702094,0.7080447138447568,4.776961237082972,-2.7117859478132686,51.42865862165179,-8.778238048241093,2.0344582616191142,5,-0.8000030517578125,-2.6750030517578125,-8.375003814697266,-10.650003433227539,0.5999984741210795,4,0.018037517243201462,-7.4000244140625,69.0,1.6206834863591921,69.59999847412111,1.8275963673482274,71.0,0.018037517243201462
2487,2017-05-08,69.30000305175781,70.0,68.55000305175781,70.0,142132.0,0.0,3.142866485013624,-100.0,65.45454545454545,64.34506012812739,-1.2531821695761636,-2.9765846519465526,-6.8546483269724305,-10.489024191888781,45.19693398381995,1.4499969482421875,2.0888288377127253,2.4925029754638643,-1.6066989417717537,6.591704892699482,0.44290201684604824,4.5421039340816804,-2.270607658207723,30.612283029091387,-30.181861227125566,2.04960095861781,5,-0.8000030517578125,-2.6750030517578125,-8.000003814697266,-10.650003433227539,0.4499969482421875,0,0.013708469067925888,2.000038147554813,69.30000305175781,-7.4000244140625,69.0,1.6206834863591921,69.59999847412111,0.013708469067925888
2488,2017-05-09,70.34999847412111,70.5,69.40000152587889,69.84999847412111,203289.0,0.015151448428928571,1.7499856949399566,-0.7142888283378747,73.09091635460118,65.68849532102415,-2.021994287091445,-3.733639298450285,-7.679153455205736,-11.360773769043377,45.73958049599093,1.1999969482421875,2.1196205042157743,3.2349983215332117,-0.9621313768544439,7.432128019920874,1.1364334723393767,5.3335631707270466,-2.9235426199260246,73.46929242727211,4.779168540213448,2.098564849193831,5,-1.8249969482422017,-3.6249980926513814,-8.937499046325698,-11.699998855590835,1.0500030517577983,1,0.01563608383766657,3.142866485013624,69.30000305175781,2.000038147554813,69.30000305175781,-7.4000244140625,69.0,0.01563608383766657
2489,2017-05-10,70.19999694824219,70.8499984741211,70.05000305175781,70.19999694824219,102736.0,-0.0021322178981155737,-4.33351983723296,0.0,71.79487036171726,66.76171216850605,-1.3561877108005973,-3.3456244418717915,-7.305591281996982,-11.04835461737217,46.351444833901134,0.7999954223632812,2.32328207452278,2.8249969482421875,-1.4637274424026288,7.113721338887004,0.6806347529197865,4.9693591435645885,-2.4161866794666196,71.73900784502348,-4.194294353329568,2.1443621953224077,5,-1.5499954223632812,-3.3249969482421875,-8.662497520446777,-11.549997329711914,0.5,2,0.00997157561349793,1.7499856949399566,70.34999847412111,3.142866485013624,69.30000305175781,2.000038147554813,69.30000305175781,0.00997157561349793
2490,2017-05-11,69.84999847412111,70.69999694824219,69.40000152587889,70.25,156756.0,-0.004985733466329467,1.0000000000000218,-100.0,65.43210651770397,66.86023059560338,-0.5200286964654026,-2.8337548240150596,-6.741161188873363,-10.540316632876454,46.19269652625613,1.2999954223632955,2.301880356047775,2.279998397827157,-2.0898017523452097,6.649798547999524,0.09509832274096652,4.464898472913347,-1.7445692322230997,56.52165259648777,-17.631549731830177,2.1849000750861842,5,-0.599998474121108,-2.724998474121108,-8.187499046325698,-11.074998855590835,1.4500045776367045,3,0.02720116775067405,-4.33351983723296,70.19999694824219,1.7499856949399566,70.34999847412111,3.142866485013624,69.30000305175781,0.02720116775067405
2491,2017-05-12,70.25,70.30000305175781,69.44999694824219,70.30000305175781,91255.0,0.005726578877837563,32.99816905706439,0.12500715253009276,69.29461947034883,66.90935623157101,-0.5463772255359771,-3.064000326452941,-6.949899848703211,-10.786331785059488,45.92987248321787,0.850006103515625,2.506255101175128,2.4724998474121094,-1.996394933451782,6.941394628276001,0.23805245698015653,4.706947237844062,-1.8551136822917869,73.91305790058547,-1.3030893959706447,2.2344473904319466,5,-0.47499847412109375,-3.125,-8.124999046325698,-11.199998855590827,0.9000015258789062,4,0.03202846975088969,1.0000000000000218,69.84999847412111,-4.33351983723296,70.19999694824219,1.7499856949399566,70.34999847412111,0.03202846975088969
2492,2017-05-15,70.0,70.4000015258789,69.44999694824219,70.30000305175781,67704.0,-0.003558718861209953,2.800018310546875,5.999694842844065,63.08413014182122,65.91216642743761,-0.12097904113350921,-2.6174097976410593,-6.515658058800334,-10.405388166008123,45.503310546483014,0.9500045776367188,2.685902427754371,2.012500000000003,-2.459856255022814,6.4848562550228195,-0.22367812751140548,4.248678127511411,-1.3446023140626124,41.37929220116445,-29.620179552157886,2.2361781275114065,5,-0.22499847412109375,-2.75,-7.599999427795417,-10.949998855590827,1.0,0,-0.0014285496303015899,32.99816905706439,70.25,1.0000000000000218,69.84999847412111,-4.33351983723296,70.19999694824219,-0.0014285496303015899
2493,2017-05-16,70.0,70.0,68.94999694824219,70.0,93071.0,0.0,1.0,-0.0,71.05263157894737,66.80808843558165,-0.31038696420392853,-2.347934048004589,-6.321169993491736,-10.295469214049227,46.01717990411063,1.0500030517578125,2.763443196247934,1.7650001525878878,-2.568601829984445,6.09860213516022,-0.40180083869827854,3.931801143874054,-1.1101420826563526,55.263274131956294,-16.23346901295365,2.166800991286168,5,-0.2999992370605469,-2.75,-7.599999427795417,-10.949998855590827,0.5500030517578125,1,-0.0035714285714285587,2.800018310546875,70.0,32.99816905706439,70.25,1.0000000000000218,69.84999847412111,-0.0035714285714285587
2494,2017-05-17,68.15000152587889,69.94999694824219,67.90000152587889,69.94999694824219,78818.0,-0.0264285496303015,1.2777784842050097,-100.0,57.99086980695882,66.58485057820948,1.4665194161383681,-0.1803323961983665,-4.29417067537112,-8.336411600320304,47.09493211059741,2.099998474121108,2.6203199106599016,-0.2924983978271598,-4.142758253849976,3.5577614581956567,-2.217628325838561,1.6326315301842413,2.849998474121108,8.92858602565111,-59.90658870868326,1.9251299280114065,5,1.224998474121108,-0.7250022888183452,-5.450001716613755,-8.450000762939439,2.0499954223632955,2,0.04768892042894346,1.0,70.0,2.800018310546875,70.0,32.99816905706439,70.25,0.04768892042894346
2495,2017-05-18,67.40000152587889,68.40000152587889,66.84999847412111,67.94999694824219,90559.0,-0.011005135483602269,1.1379284943832075,0.3055537894875208,49.52830901643408,65.19144430034201,2.196698054980203,0.8619504179826691,-3.3738473943862033,-7.471824564583855,47.84886165777717,1.550003051757784,2.190380001121383,-1.1999984741211023,-4.553865099637449,2.153868151395244,-2.8769317868792825,0.476934838637078,3.5379985046386793,15.493030392901996,-47.886585390628895,1.6769333127581745,5,1.4499969482422017,0.09999847412110796,-4.700001716613755,-7.625001907348619,5.2999954223632955,3,0.04896135530644208,1.2777784842050097,68.15000152587889,1.0,70.0,2.800018310546875,70.0,0.04896135530644208
2496,2017-05-19,68.25,68.40000152587889,67.55000305175781,67.75,78001.0,0.012611253039730874,1.1249880791165594,-0.9090984754955445,47.290623731565425,63.17323077556645,1.3210118190773983,0.19108014494543113,-4.048193314176558,-8.217097141811848,47.832929294158966,1.0,2.0098224357598156,-0.45750007629393963,-3.6054774859588576,2.6904773333709784,-2.0314887811263986,1.1164886285385194,2.5244799682617156,39.4366287991126,-18.725778768764997,1.5739887048324612,5,0.5999984741210938,-0.75,-5.0750017166137695,-7.775001525878906,3.0500030517578125,4,0.044688689403044934,1.1379284943832075,67.40000152587889,1.2777784842050097,68.15000152587889,1.0,70.0,0.044688689403044934
2497,2017-05-22,68.25,68.69999694824219,67.34999847412111,68.19999694824219,58161.0,0.0,1.8421111807127988,0.100006103515625,32.70439587647867,58.68583961133062,1.2923052554530727,0.42139613950965327,-3.8270099118531817,-8.108114605002982,47.83665137552302,1.3499984741210795,1.913370451624317,-0.5900001525878906,-3.3912398452129935,2.2112395400372122,-1.990619998900442,0.8106196937246608,2.3675007084960953,44.44447135587571,-8.077702601074122,1.4006198463125545,5,0.5999984741210938,-0.75,-4.924999237060547,-7.6499996185302805,1.650001525878892,0,0.04249086484804265,1.1249880791165594,68.25,1.1379284943832075,67.40000152587889,1.2777784842050097,68.15000152587889,0.04249086484804265
2498,2017-05-23,68.55000305175781,69.0,67.94999694824219,68.09999847412111,86355.0,0.0043956491100045625,-1.7999796551548752,8.999542264265813,42.33579812951702,55.41260936330838,0.7935743946684255,0.24002403159765606,-3.912290266092441,-8.297880895111192,47.48656539538789,1.0500030517578125,1.7591183543385682,-0.3574974060058622,-3.0555023261393615,2.340507514127637,-1.706499866072619,0.9915050540608945,1.9167975673632895,54.83888433586067,4.54874198253156,1.3490024600667498,5,0.22499465942382812,-1.0500030517578125,-4.975003242492676,-7.775003433227539,-0.9500045776367045,1,0.03574028941169183,1.8421111807127988,68.25,1.1249880791165594,68.25,1.1379284943832075,67.40000152587889,0.03574028941169183
2499,2017-05-24,68.69999694824219,69.25,68.15000152587889,68.40000152587889,85485.0,0.002188094672601615,-1.7500119209971055,0.6666497126291152,47.65622392294305,53.437511297223836,0.4564276107623755,0.3190356298609629,-3.854286623631566,-8.334848332124338,47.30773566865034,1.099998474121108,1.5538989707202973,-0.3425033569335909,-2.673138902810507,1.9881321889433252,-1.5078211298720419,0.82281441600486,1.6221315850789182,77.08322074685353,26.55415497394339,1.1653177729384576,5,-0.0749969482421875,-1.1999969482421875,-4.999997138977051,-7.924997329711914,-2.6999969482421875,2,0.026928765439529823,-1.7999796551548752,68.55000305175781,1.8421111807127988,68.25,1.1249880791165594,68.25,0.026928765439529823
2500,2017-05-25,68.94999694824219,69.44999694824219,68.05000305175781,69.44999694824219,54688.0,0.0036390103508787686,4.5999755859375,-1.6666920983697489,47.244042455539194,50.9874471844672,0.07301500308493303,0.2844541839132546,-3.861693297448909,-8.493171390992728,47.16934508478677,1.399993896484375,1.1290834751695797,-0.2200031280517578,-2.1936173902809344,1.7536111341774188,-1.206810259166346,0.7668040030628305,1.2332463827109166,76.1904588902491,24.710439234648717,0.9868071311145912,5,-0.3249969482421875,-1.4499969482421875,-5.249997138977051,-7.624996185302734,-1.6999969482421875,3,0.018129079845185858,-1.7500119209971055,68.69999694824219,-1.7999796551548752,68.55000305175781,1.8421111807127988,68.25,0.018129079845185858
2501,2017-05-26,69.19999694824219,69.19999694824219,68.25,69.0,69316.0,0.003625815969037216,8.500114442664225,-0.399993896484375,49.24237695272312,49.44947460790074,-0.38173475133309864,0.17744131937874386,-3.895042993119148,-8.643521511955086,46.7741864985469,0.9499969482421875,0.7221237324603322,-0.055002975463864345,-1.8654683441151576,1.755462393187429,-0.9602356597895039,0.8502297088617752,0.8499165884376367,88.09522944512456,32.572085226981784,0.9052326843256462,5,-0.7749977111816406,-1.5999984741210938,-5.437497138977051,-7.874996185302734,-2.5999984741210795,4,0.0505780369126001,4.5999755859375,68.94999694824219,-1.7500119209971055,68.69999694824219,-1.7999796551548752,68.55000305175781,0.0505780369126001
2502,2017-05-29,68.05000305175781,69.30000305175781,67.59999847412111,69.30000305175781,44961.0,-0.01661840964161465,1.7200073242187273,-6.250095368886854,32.835827693835256,45.20316306511051,0.516923150383775,1.3369102400226467,-2.551802050994098,-7.405141707275071,45.48507528768595,1.7000045776367045,0.4282540275031579,-1.167496871948245,-3.047381994450717,0.7123882505542269,-2.107439433199488,-0.22755431069700194,1.871913882419662,24.324591827055336,-27.73347944871192,0.9399425612512381,5,0.3499946594238281,0.09999847412109375,-4.137502670288086,-6.725002288818359,-1.4500045776367045,0,0.04775899859296251,8.500114442664225,69.19999694824219,4.5999755859375,68.94999694824219,-1.7500119209971055,68.69999694824219,0.04775899859296251
2503,2017-05-30,68.69999694824219,69.40000152587889,67.69999694824219,67.69999694824219,92493.0,0.009551710026963534,-2.400009155273409,-0.8,39.58330684231273,43.15787829126095,-0.3764573833632028,0.5331034815695546,-3.030861373073847,-7.961274356314192,43.38756513918424,1.7000045776367045,0.041764658367299035,-0.4025028228759737,-2.0953578050879997,1.2903521593360523,-1.2489303139819867,0.4439246682300393,1.0990432475330323,59.4594260216177,9.482279600210994,0.8464274911060148,5,-0.5499992370605469,-0.1999969482421875,-4.587497711181641,-7.374996185302734,-1.4499969482421875,1,0.017467316316488013,1.7200073242187273,68.05000305175781,8.500114442664225,69.19999694824219,4.5999755859375,68.94999694824219,0.017467316316488013
2504,2017-05-31,68.94999694824219,69.15000152587889,68.44999694824219,69.09999847412111,59736.0,0.0036390103508787686,4.599865726754468,-0.15000152587892046,43.66194610196111,42.50606018965284,-0.5599264105660353,0.24444289104113182,-3.103497476193155,-8.12618348943036,41.17670293590857,0.7000045776367045,-0.22797723238583956,-0.12000274658203125,-1.7975308471303322,1.5575253539662697,-0.9587667968561817,0.7187613036921192,0.7310815786668741,72.97295068107846,22.839510271174746,0.8387640502741518,5,-0.5499992370605469,-0.4499969482421875,-4.1374969482421875,-7.249996185302734,-2.3499984741210795,2,-0.019579384102576092,-2.400009155273409,68.69999694824219,1.7200073242187273,68.05000305175781,8.500114442664225,69.19999694824219,-0.019579384102576092
2505,2017-06-01,70.19999694824219,70.30000305175781,68.94999694824219,69.15000152587889,76993.0,0.018129079845185858,1.1599965820521114,-6.999898275773807,49.68551467342277,42.77215918319254,-1.5320944580923026,-0.9602809589802632,-4.186965788945798,-9.266194519353682,39.29638386879218,1.350006103515625,-0.5613672759381529,1.0699974060058537,-0.6812110014588058,2.821205813470513,0.19439320227351686,1.9456016097381905,-3.3499984741210795,96.2960765198717,47.139411120708345,0.8756042037323312,6,-1.3749961853027344,-1.6749954223632812,-5.3874969482421875,-8.39999771118164,-2.899993896484375,3,-0.05982901895763337,4.599865726754468,68.94999694824219,-2.400009155273409,68.69999694824219,1.7200073242187273,68.05000305175781,-0.05982901895763337
2506,2017-06-02,70.55000305175781,70.6500015258789,69.84999847412111,70.19999694824219,48079.0,0.00498584214716824,1.9090858648910567,0.33334059945503636,53.41617320363025,45.07346777509828,-1.7003444009634165,-1.2773278962287407,-4.35326822933888,-9.499067967447083,37.53349626461867,0.8000030517577983,-0.6157369769638024,1.3575035095214787,-0.5049428434514169,3.2199498624943743,0.426280333035038,2.2887266860079194,-3.6310044860839668,96.72136478475122,44.656704474601604,0.9312231764864455,6,-1.4250030517578125,-1.9000015258789062,-5.637502670288086,-8.750003814697266,-3.5500030517578125,4,-0.04677537787399988,1.1599965820521114,70.19999694824219,4.599865726754468,68.94999694824219,-2.400009155273409,68.69999694824219,-0.04677537787399988
2507,2017-06-05,70.25,70.8499984741211,69.75,70.69999694824219,50482.0,-0.004252346403694984,1.9333292643229167,-1.2856831458714797,51.49700762940288,46.091379941752265,-1.2145270028467223,-0.9512767292934825,-3.87570761336454,-9.073705689909964,35.544905199962464,1.0999984741210938,-0.49526011624986666,1.0100006103515682,-0.9115109102248198,2.931512130927956,0.0492448500633742,1.9707563706397622,-3.181761315917953,80.9524386197342,28.082343384266743,0.9607557602881974,6,-1.0250015258789062,-1.3250007629394531,-5.162500381469727,-8.125,-4.1999969482421875,0,-0.051957317094361466,1.9090858648910567,70.55000305175781,1.1599965820521114,70.19999694824219,4.599865726754468,68.94999694824219,-0.051957317094361466
2508,2017-06-06,71.44999694824219,71.44999694824219,69.65000152587889,70.6500015258789,85002.0,0.01708180709241547,3.5000143051966366,-1.7777796615916721,71.42857142857147,48.732751886822086,-2.1902249479787628,-2.1762148444922786,-4.907944259415444,-10.15286652383621,33.417380465140056,1.7999954223632955,-0.3649177758973394,2.1549976348876925,0.045895935514550956,4.264099334260834,1.1004467852011146,3.2095484845742703,-4.154852676757798,100.0,39.8543194855851,1.0545508496865736,6,-1.9249992370605469,-2.299999237060547,-5.737497329711914,-8.699996948242188,-4.4499969482421875,1,-0.06787961765252948,1.9333292643229167,70.25,1.9090858648910567,70.55000305175781,1.1599965820521114,70.19999694824219,-0.06787961765252948
2509,2017-06-07,70.9000015258789,71.5999984741211,70.5,71.05000305175781,88768.0,-0.0076976269538778785,-1.3157751025947848,-0.1875029802492919,73.33338080521816,51.63156725900864,-1.4475676966278144,-1.6559914843406318,-4.188284938348289,-9.486401528280808,31.093736128527006,1.0999984741210938,-0.09306285864364838,1.5700019836425838,-0.6238642723941581,3.7638682396793257,0.47306885562421996,2.6669351116609477,-3.2724690402538954,73.58503603087456,7.469253461170098,1.09693312801837,6,-1.3000030517578125,-1.6750030517578125,-3.8375015258789062,-7.075000762939453,-3.8000030517577983,2,-0.05148097951093322,3.5000143051966366,71.44999694824219,1.9333292643229167,70.25,1.9090858648910567,70.55000305175781,-0.05148097951093322
2510,2017-06-08,71.75,71.9000015258789,70.75,71.30000305175781,78174.0,0.011988694722535831,2.0666707356770835,-2.999949137887188,73.33338080521811,54.308345464841416,-2.0770398521753464,-2.4836882080086724,-4.837513523170259,-10.202628291151015,29.59778465097153,1.1500015258789062,0.09166816585165805,2.325000381469721,-0.11447697826112346,4.764477741200565,1.1052617016042916,3.54473906133515,-3.7252209155253837,93.3332655164931,22.857830038441634,1.2197386798654237,6,-2.0,-2.375,-4.637500762939453,-7.924999237060547,-3.75,3,-0.07177702475092529,-1.3157751025947848,70.9000015258789,3.5000143051966366,71.44999694824219,1.9333292643229167,70.25,-0.07177702475092529
2511,2017-06-09,72.5,72.5,71.0999984741211,71.9000015258789,87422.0,0.010452961672473782,3.6666836209198532,1.3333389847750161,75.757623397593,59.07743387637005,-2.5811414981567964,-3.221657063826399,-5.3916199601576125,-10.816330731581274,28.145238514036308,1.4000015258789062,0.2560838684935618,2.9625003814697237,0.17949317749051374,5.745507585448934,1.5709967794801116,4.354003983459336,-4.010194222556862,100.0,25.148213095017354,1.391503601989606,6,-2.4000015258789062,-2.825000762939453,-5.112499237060547,-8.674999237060547,-3.4499969482421875,4,-0.07172409583782324,2.0666707356770835,71.75,-1.3157751025947848,70.9000015258789,3.5000143051966366,71.44999694824219,-0.07172409583782324
2512,2017-06-12,69.90000152587889,72.5,69.75,72.5,126134.0,-0.03586204791891179,1.1153858568548682,-4.333341810459951,56.39810906366535,60.945745234298116,0.34517533371470677,-0.6635551622721607,-2.6025585280735726,-8.093769842434355,25.96136769543056,2.75,0.35725765434227696,0.3675018310546676,-2.4123642868075166,3.147367948916852,-1.0224312278764245,1.7574348899857597,-0.8487685572777934,8.771934521020958,-65.77708587123693,1.3899330589310923,6,0.5749969482422017,-0.22500228881834516,-2.337501525878892,-5.950000762939439,-0.15000152587889204,0,-0.04148786069489896,3.6666836209198532,72.5,2.0666707356770835,71.75,-1.3157751025947848,70.9000015258789,-0.04148786069489896
2513,2017-06-13,69.75,70.19999694824219,69.5,70.0,83211.0,-0.0021459445293910973,1.1538569885910137,0.09615390258431167,54.97632353877038,62.20289828283248,0.7373202253948818,-0.5620604544967875,-2.304860150728743,-7.817640433314267,24.25839276806204,0.6999969482421875,0.42954131009510377,0.2300003051757784,-2.5432550157059097,3.0032556260574665,-1.1566273552650728,1.6166279656166296,2.75,8.333333333333332,-63.17306800214949,1.386627660440846,6,0.9749984741210938,-0.07500076293945312,-2.1875,-5.625,0.1999969482421875,1,-0.053046551229278704,1.1153858568548682,69.90000152587889,3.6666836209198532,72.5,2.0666707356770835,71.75,-0.053046551229278704
2514,2017-06-14,71.4000015258789,71.44999694824219,69.80000305175781,70.0,68728.0,0.023655935854894672,1.2000030517733347,-5.600006103515625,60.25107434101445,63.376849357009334,-0.5907210369093576,-2.0618059195666376,-3.7752751223917045,-9.31786521559519,24.05577853609658,1.6999969482421875,0.7834504951135131,1.7175018310546903,-1.0982948125875964,4.533298474696977,0.30960350923355406,3.1254001528758266,1.0999984741210938,63.33338419596354,-7.267372090903159,1.407898321821142,6,-0.40000152587890625,-1.7250022888183594,-3.77500057220459,-7.05000114440918,-1.0500030517577983,2,-0.0616246699138252,1.1538569885910137,69.75,1.1153858568548682,69.90000152587889,3.6666836209198532,72.5,-0.0616246699138252
2515,2017-06-15,70.69999694824219,71.80000305175781,69.90000152587889,71.5999984741211,62075.0,-0.009803985471667054,1.9230552539687416,-0.6428575321115416,56.04839007390672,63.66931789815117,0.2097217300720331,-1.1614457714136392,-2.9162343797245285,-8.475423956182198,25.00961682411361,1.9000015258789205,1.049833363826778,0.8524974822998104,-1.7809865133244216,3.4859814779240423,-0.4642445155123056,2.1692394801119264,1.7400030517578102,39.99989827473958,-27.21524892358525,1.3167419978121155,6,0.3000030517578125,-1.0249977111816406,-2.9374961853027344,-6.299997329711914,-0.5499954223632955,3,-0.05091935826753369,1.2000030517733347,71.4000015258789,1.1538569885910137,69.75,1.1153858568548682,69.90000152587889,-0.05091935826753369
2516,2017-06-16,71.30000305175781,71.30000305175781,70.34999847412111,71.0,80009.0,0.008486649638116406,5.333299425258031,-0.33333615903022085,63.71307310565772,65.02665850662393,-0.30475729544083663,-1.6034470239201255,-3.3501770795538732,-8.90730104521765,26.01500171844673,0.9500045776367045,1.298280445064492,1.3000034332275447,-1.296959022354045,3.8969658888091345,0.0015222054367569626,2.5984846610183325,1.0811969482421802,60.000101725260414,-12.118249879312579,1.2984812277907927,6,-0.3000030517578125,-1.6250038146972656,-3.1125030517578125,-6.900003433227539,-0.75,4,-0.04628335077857271,1.9230552539687416,70.69999694824219,1.2000030517733347,71.4000015258789,1.1538569885910137,69.75,-0.04628335077857271
2517,2017-06-19,71.1500015258789,71.75,71.1500015258789,71.69999694824219,41602.0,-0.0021038081270490228,-1.1818307924926132,-1.8332994252581252,60.79295864873168,63.84492375330839,-0.015270735226451393,-1.2912479712427967,-3.045326530809831,-8.578755612582789,26.94977921804763,0.5999984741210938,1.4136393647073078,1.0050018310546847,-1.502860406373884,3.5128640684832533,-0.24892928765960676,2.258932949768976,1.1735744741210823,71.73910159022908,-1.8987057687838416,1.2539311187142854,6,-0.15000152587890625,-1.4750022888183594,-2.700000762939453,-6.375001907348633,-1.3000030517577983,0,-0.029515086845883998,5.333299425258031,71.30000305175781,1.9230552539687416,70.69999694824219,1.2000030517733347,71.4000015258789,-0.029515086845883998
2518,2017-06-20,71.0,71.69999694824219,70.4000015258789,71.55000305175781,55189.0,-0.0021082434667881733,2.058845705053406,1.0000138717418747,59.111112316742194,62.264671699033286,0.07172900187138964,-0.9995344084546787,-2.735802372620782,-8.25405995093299,27.40725470309229,1.2999954223632812,1.4696793852426424,0.7325004577636776,-1.6850410832611828,3.150041998788538,-0.47627031274875264,1.9412712282761078,1.2671044799999862,59.999847412109375,-13.155215707627136,1.208770770512429,6,0.0,-1.3250007629394531,-2.487499237060547,-6.225000381469727,2.3000030517578125,1,-0.017605633802816878,-1.1818307924926132,71.1500015258789,5.333299425258031,71.30000305175781,1.9230552539687416,70.69999694824219,-0.017605633802816878
2519,2017-06-21,70.55000305175781,70.94999694824219,69.84999847412111,70.80000305175781,47892.0,-0.0063379851865096315,3.0000832316057635,0.45454293244555416,51.67466839550735,59.858148097954306,0.5217222626422995,-0.4256569539608961,-2.1540132200753135,-7.643784099901751,27.5018704060108,1.150001525878892,1.562594910003014,0.19000320434570028,-2.1139077249825107,2.4939141336739112,-0.9619522603184123,1.3419586690098129,1.6617593386421703,35.89758637823664,-32.912145138856175,1.1519554646641061,6,0.4499969482421875,-0.8750038146972656,-2.075002670288086,-5.775003433227539,3.3499984741210938,2,-0.008504692807389969,2.058845705053406,71.0,-1.1818307924926132,71.1500015258789,5.333299425258031,71.30000305175781,-0.008504692807389969
2520,2017-06-22,70.19999694824219,70.75,70.05000305175781,70.75,44527.0,-0.004961106851531283,1.5454293244555417,2.20001220703125,48.325331604492646,56.81011567649871,0.7026271401358031,0.024029590869929507,-1.7041906706655396,-7.133108833682883,27.458044160674234,0.6999969482421875,1.3662025534794395,-0.22250289916992472,-2.4312126540361447,1.9862068556962953,-1.3268577766030347,0.8818519782631853,1.9575301943498005,18.420957528398784,-44.92247866499294,1.10435487743311,6,0.8000030517578125,-0.5249977111816406,-1.799997329711914,-5.424997329711914,2.850006103515625,3,0.0021367739658095797,3.0000832316057635,70.55000305175781,2.058845705053406,71.0,-1.1818307924926132,71.1500015258789,0.0021367739658095797
2521,2017-06-23,72.69999694824219,72.80000305175781,70.75,71.44999694824219,193672.0,0.03561253716069568,1.8275666119459528,-2.272714662227771,59.68377539561247,57.17518971338173,-1.9735608634127288,-2.3192225462860563,-4.078101744819605,-9.452279360686404,27.866039886457894,2.600006103515625,1.252709793028174,2.102497100830078,-0.24842092441279817,4.453415126072954,0.9270380882086329,3.2779561134515234,-3.1999969482421875,96.60996785314342,34.02773349313519,1.175459012621439,6,-1.5499954223632812,-2.6249961853027344,-4.524997711181641,-7.924997329711914,0.9000015258789062,4,-0.03507559187627929,1.5454293244555417,70.19999694824219,3.0000832316057635,70.55000305175781,2.058845705053406,71.0,-0.03507559187627929
2522,2017-06-26,71.30000305175781,72.69999694824219,71.05000305175781,72.69999694824219,131749.0,-0.019257138311588706,1.3571444141689373,-1.1199951171875,49.41636643875469,56.557416702268874,-0.39570494507647425,-0.6991062693443268,-2.5560160646182055,-7.889736432433054,29.07139979340262,1.649993896484375,1.0354706664816717,0.5400032043457088,-1.4979534474815779,2.5779598561729955,-0.47897512156792743,1.558981530259345,-1.734002990722658,49.15262127485667,-8.337273218764068,1.0189783259136425,6,0.0,-1.2250022888183594,-3.1250038146972656,-6.525003433227539,2.0999984741210938,0,-0.010518933631118665,1.8275666119459528,72.69999694824219,1.5454293244555417,70.19999694824219,3.0000832316057635,70.55000305175781,-0.010518933631118665
2523,2017-06-27,69.90000152587889,70.69999694824219,69.15000152587889,70.34999847412111,151026.0,-0.01963536417891365,1.6956585197569443,0.3214277929155516,46.35036821541376,55.012893799424354,1.1485994338614631,0.8383908461221239,-1.0234951861491481,-6.371997766782947,29.62054073265339,2.1500015258789205,0.6611388632221065,-0.919998550415059,-2.764021861381295,0.9240247605511769,-1.8420102058981769,0.0020131050680589624,2.9000015258789205,20.5479366154347,-33.46409859726446,0.9220116554831196,6,1.0750007629394673,0.2999992370605611,-1.7250022888183452,-5.125001907348619,3.099998474121108,1,-0.0007153512255543282,1.3571444141689373,71.30000305175781,1.8275666119459528,72.69999694824219,1.5454293244555417,70.19999694824219,-0.0007153512255543282
2524,2017-06-28,67.59999847412111,69.69999694824219,67.40000152587889,69.69999694824219,148751.0,-0.032904191724606235,1.1904734224398956,4.666694923874754,36.303640501313645,52.8190327358029,3.1881543040381928,3.1959265266761463,1.4188831593020694,-3.9592514609924194,29.959185666449546,2.5,0.5891343568124228,-3.152501678466777,-5.349742924314256,-0.9552604326192977,-4.2511223013905095,-2.0538810555430445,5.127004547119128,3.7036461431307433,-43.46179571675043,1.0986206229237374,6,2.5000038146972514,2.5000038146972514,0.5375003814697124,-2.8249988555908345,5.4500045776367045,2,0.08431959624701468,1.6956585197569443,69.90000152587889,1.3571444141689373,71.30000305175781,1.8275666119459528,72.69999694824219,0.08431959624701468
2525,2017-06-29,66.0,67.94999694824219,65.75,67.94999694824219,152369.0,-0.023668617015333626,1.256410657693963,0.9285706500612232,29.687519371491078,49.03841565422883,4.527456847831658,4.706440144110303,3.1375407949146847,-2.2339117729714246,29.733101115781796,2.1999969482421875,0.502154592757762,-4.542500305175778,-7.597483374486316,-1.4875172358652407,-6.069991839831047,-3.0150087705205095,6.513922961425777,3.546097755768577,-35.41033449255534,1.5274915346552689,6,3.2750015258789062,3.2750015258789062,2.0625,-1.2250003814697266,6.900001525878906,3,0.11969699281634716,1.1904734224398956,67.59999847412111,1.6956585197569443,69.90000152587889,1.3571444141689373,71.30000305175781,0.11969699281634716
2526,2017-06-30,67.25,67.94999694824219,65.84999847412111,66.44999694824219,94522.0,0.018939393939394034,-1.0999984741211093,-0.4102586173167964,40.95563655376741,46.83426875478835,2.953098145573776,3.3692808238909464,1.9635314556377068,-3.3428441521854424,29.24989275173501,2.0999984741210795,0.21837848083873723,-3.127500152587885,-6.518738968053469,0.2637386628776994,-4.823119560320677,-1.4318807448550928,4.858087583740229,21.582743289972008,-20.316412490491153,1.6956194077327957,6,2.0250015258789062,2.0250015258789062,0.8125,-2.4750003814697266,5.349998474121094,4,0.08624539853914959,1.256410657693963,66.0,1.1904734224398956,67.59999847412111,1.6956585197569443,69.90000152587889,0.08624539853914959
2527,2017-07-03,66.59999847412111,67.84999847412111,66.59999847412111,67.25,79441.0,-0.009665450198942604,-2.846144817305942,-0.8124988079116342,39.60396687788907,44.66680815047135,3.229414921159645,3.9334846103608214,2.699656291076167,-2.566896293131748,28.602631873865857,1.25,0.007431536492134683,-3.595001602172843,-7.384586093399335,0.19458288905364896,-5.489793847786089,-1.700209356559597,5.1266038545947055,17.171696932519406,-27.776452109121433,1.8947922456132442,7,2.6750030517577983,2.6750030517577983,1.4125003814697124,-1.8249988555908345,5.3499984741210795,0,0.10510510751317792,-1.0999984741211093,67.25,1.256410657693963,66.0,1.1904734224398956,67.59999847412111,0.10510510751317792
2528,2017-07-04,66.59999847412111,66.90000152587889,66.19999694824219,66.90000152587889,35043.0,0.0,3.66664971262941,0.4615420730776569,32.222231013284215,42.50542621911322,2.838093941151641,3.7434325488588343,2.7359746521452166,-2.4324860988002825,27.605757570480694,0.7000045776367045,-0.38326294389867144,-3.35250167846678,-7.414842474706305,0.709839117772745,-5.383672076586535,-1.3213312803470245,4.768007714871757,21.518965337413007,-20.231808186458252,2.0311703981197615,7,2.6750030517577983,2.6750030517577983,1.6750011444091655,-1.5249977111816548,5.550003051757798,1,0.10210215026356328,-2.846144817305942,66.59999847412111,-1.0999984741211093,67.25,1.256410657693963,66.0,0.10210215026356328
2529,2017-07-05,67.25,67.25,66.44999694824219,66.5,75320.0,0.009759782894461555,1.1333414713541667,-2.4999745689438306,37.174744174437826,41.266472060218234,1.8671055534943974,2.957599127415932,2.169278774722528,-2.9509167187059404,26.35976320465787,0.8000030517578125,-0.7290220792975646,-2.5200000762939396,-6.7284385466248295,1.6884383940369503,-4.624219311459385,-0.41578084112849467,3.780925817653298,68.18191276122043,25.1269710562201,2.1042192351654463,7,2.0250015258789062,2.0250015258789062,1.0749988555908203,-1.9500007629394531,4.150001525878906,2,0.08550185873605942,3.66664971262941,66.59999847412111,-2.846144817305942,66.59999847412111,-1.0999984741211093,67.25,0.08550185873605942
2530,2017-07-06,66.59999847412111,67.59999847412111,66.30000305175781,67.40000152587889,68536.0,-0.009665450198942604,1.1666645473849908,-1.0666707356770455,32.592585476014605,38.256339846929585,2.1822293428355266,3.3750326747243236,2.8838552389147054,-2.171788280193482,24.757928836102653,1.2999954223632955,-1.085721909214712,-2.912501525878895,-7.2393921774897905,1.4143891257320007,-5.075946851684336,-0.7490562000734542,4.114071794472991,35.714311664626344,-4.98249106391134,2.163445325805446,7,2.624999999999986,2.6750030517577983,1.8500003814697124,-0.724998474121108,4.0999984741210795,3,0.09684691779899968,1.1333414713541667,67.25,3.66664971262941,66.59999847412111,-2.846144817305942,66.59999847412111,0.09684691779899968
2531,2017-07-07,67.30000305175781,67.44999694824219,66.34999847412111,66.80000305175781,31158.0,0.01051057948460321,1.7500381475547062,-0.6249976158233261,36.29894823038902,36.79884893488896,0.7103863829262593,2.3879123704939786,2.222429445265675,-2.749259892348107,22.713535123840977,1.0999984741210795,-1.3150080131597264,-1.9524971008300724,-6.146412642487348,2.2414184408272035,-4.04945487165871,0.14446066999856555,3.1162230007206375,66.66697492474593,28.66180767368364,2.0969577708286344,7,0.9249954223632812,1.9749984741210938,1.3749980926513672,-1.4250030517578125,4.349998474121094,4,0.08320948321227206,1.1666645473849908,66.59999847412111,1.1333414713541667,67.25,3.66664971262941,66.59999847412111,0.08320948321227206
2532,2017-07-10,67.0,70.69999694824219,66.5,67.40000152587889,83527.0,-0.004457697446567654,-4.999989100876834,-0.8000030517577841,35.91550506548374,35.63941969600785,0.3758094365532969,2.592430184099925,2.5164112344814242,-2.338401415639808,22.423475548158564,4.1999969482421875,-1.5051657834527532,-2.1075000762939453,-6.406371517586734,2.1913713649988438,-4.25693579694034,0.04193564435244923,-1.25,17.777845594618054,-16.724501695842637,2.1494357206463923,7,1.2249984741210938,2.2750015258789062,1.8875007629394531,-0.9249992370605469,4.400001525878906,0,0.08358206677792679,1.7500381475547062,67.30000305175781,1.1666645473849908,66.59999847412111,1.1333414713541667,67.25,0.08358206677792679
2533,2017-07-11,66.05000305175781,67.19999694824219,66.05000305175781,66.5,60337.0,-0.014179058928987853,-4.1111186463666884,1.1249880791165594,34.693890261371365,35.460558558236485,0.8071304553346152,3.426709176168231,3.3783003992170393,-1.2731658825722718,22.289667151732615,1.149993896484375,-2.120428260499949,-2.8724971771240178,-7.368867349627678,1.6238729953796422,-5.120682263375841,-0.6243120908721949,-0.201003112792975,0.0,-32.90789310488335,2.2481850862518273,7,2.1749954223632812,3.2249984741210938,3.024995803833008,0.024997711181640625,5.649993896484375,1,0.08932617144409583,-4.999989100876834,67.0,1.7500381475547062,67.30000305175781,1.1666645473849908,66.59999847412111,0.08932617144409583
2534,2017-07-12,67.0,67.0,66.25,66.59999847412111,65587.0,0.014382996280829063,2.7499856949398236,-0.8888983079583286,39.54249571906277,36.555555930188895,-0.2647701100803488,2.2452908579817574,2.3945512621064324,-2.0844646412298005,21.3090173440438,0.9499969482421875,-2.498933109206007,-1.7025001525878878,-6.118318160872931,2.713317855697156,-3.9104091567304096,0.505408851554634,-1.0539801208496158,20.430068713862873,-13.719179575127079,2.207909004142524,7,1.2749977111816406,2.2750015258789062,2.3374977111816406,-0.7000007629394531,4.5500030517578125,2,0.07686569441610303,-4.1111186463666884,66.05000305175781,-4.999989100876834,67.0,1.7500381475547062,67.30000305175781,0.07686569441610303
2535,2017-07-13,67.09999847412111,67.40000152587889,66.25,67.0,54381.0,0.001492514539120915,2.285697158614168,0.2499952316466522,28.294582125099566,35.14877210478135,-0.21492647914166696,1.96237289972197,2.280609396573155,-2.0517589224642876,20.148402977182155,1.150001525878892,-2.753756808972298,-1.4225017547607308,-5.788697255628847,2.9436937461073853,-3.605599505194789,0.7605959956733273,-1.0588990535888883,22.580576356393582,-3.516297492854406,2.1830977504340594,7,1.275001525878892,2.1750030517577983,2.312499999999986,-0.17499923706056109,4.249999999999986,3,0.06408350446410527,2.7499856949398236,67.0,-4.1111186463666884,66.05000305175781,-4.999989100876834,67.0,0.06408350446410527
2536,2017-07-14,68.0,68.30000305175781,66.90000152587889,67.19999694824219,59621.0,0.013412839736889115,-1.000010899182541,8.00015259021783,36.69354590615599,34.82539199681101,-1.1145603717704518,0.8458336024282573,1.3671636184073463,-2.8100804546409677,19.098663737477224,1.4000015258789205,-2.6334694170822956,-0.3575000762939453,-4.526720210918938,3.8117200583310478,-2.442110143606442,1.7271099910185512,-1.8657226289135878,41.93547328559897,17.980246870365136,2.084610067312497,7,0.375,1.2750015258789062,1.5625,-0.9249992370605469,3.4000015258789062,4,0.03970583747414991,2.285697158614168,67.09999847412111,2.7499856949398236,67.0,-4.1111186463666884,66.05000305175781,0.03970583747414991
2537,2017-07-17,69.05000305175781,69.55000305175781,68.09999847412111,68.09999847412111,74590.0,0.01544122134937953,-2.052626506798221,1.1875011920883303,46.473038503399074,36.408815051268206,-1.9897231812283138,-0.38953432162416846,0.3156402502036286,-3.738801943159487,17.934268739036384,1.5500030517578125,-2.2072426258629605,0.7975028991699276,-3.1768194162522576,4.771825214592113,-1.1896582585411721,2.7846640568810272,-2.824411289128278,85.71428571428571,58.794661155109495,1.987161157711094,7,-0.6750030517578125,0.22499847412109375,0.8374958038330078,-1.6750030517578125,2.2999954223632812,0,0.03765385024200807,-1.000010899182541,68.0,2.285697158614168,67.09999847412111,2.7499856949398236,67.0,0.03765385024200807
2538,2017-07-18,69.75,70.19999694824219,68.90000152587889,69.19999694824219,106303.0,0.010137536818318305,-1.260873603481645,0.578947791100162,60.2870841342977,38.97685282458598,-2.4539629436622477,-1.2521796008089439,-0.411624003999961,-4.301038589385541,17.69858260743317,1.2999954223632955,-2.076562925897406,1.559999847412115,-2.269058171943726,5.389057866767956,-0.35452916226580555,3.4745288570900357,-3.43492013365821,88.60766339471621,56.324415058296076,1.9145290096779175,7,-1.375,-0.47499847412109375,0.3249988555908203,-2.375,1.0500030517578125,1,0.023655935854894672,-2.052626506798221,69.05000305175781,-1.000010899182541,68.0,2.285697158614168,67.09999847412111,0.023655935854894672
2539,2017-07-19,69.94999694824219,69.94999694824219,69.25,69.69999694824219,56355.0,0.002867339759744514,4.5999755859375,0.45454293244555416,71.823180200337,43.335807793955134,-2.4928367587068863,-1.5804634604003525,-0.6322907316159672,-4.363108789991912,18.04696564929123,0.6999969482421875,-1.846215094178973,1.7899971008300781,-1.969985539652754,5.54997974131291,-0.0899942194113379,3.669988421071494,-3.5472187402623945,93.6708811860917,55.36687720496348,1.879991320241413,7,-1.5749969482421875,-0.6749954223632812,0.2500019073486328,-2.5749969482421875,0.600006103515625,2,0.025017870998548686,-1.260873603481645,69.75,-2.052626506798221,69.05000305175781,-1.000010899182541,68.0,0.025017870998548686
2540,2017-07-20,70.34999847412111,70.8499984741211,69.5,70.25,82183.0,0.005718392327806576,1.4545460850748029,0.39999389648443184,68.90241916800588,46.95841567591256,-2.575837275239394,-2.0750394035033963,-1.0374569270710623,-4.626247451727082,18.55187529046139,1.3499984741210938,-1.480388799015671,2.1824985504150476,-1.5951743815750774,5.960171482405173,0.293662084419978,4.071335016410117,-3.8612758913360636,87.34176237218381,44.98430587056343,1.8888364659950656,7,-1.8999977111816548,-1.0749969482422017,-0.012498855590834523,-2.8749980926513814,-0.29999542236329546,3,0.01705763473581512,4.5999755859375,69.94999694824219,-1.260873603481645,69.75,-2.052626506798221,69.05000305175781,0.01705763473581512
2541,2017-07-21,70.15000152587889,70.6500015258789,69.80000305175781,70.25,53923.0,-0.0028428848980825983,-1.1250083446980172,-1.0,72.90324549521151,51.06816461254898,-2.155753987390355,-2.188059862287375,-0.857950332346519,-4.305128301732779,17.782733112452473,0.8499984741210938,-1.2283876894385628,2.1100013732909986,-1.1618247771112777,5.381827523693275,0.4740882980898533,3.745914448492144,-3.4868279074404,74.54556551846527,27.804225552949674,1.6359130752011402,7,-1.700000762939439,-0.8749999999999858,0.1874980926513814,-2.525001525878892,-0.20000457763670454,4,0.01710615712245578,1.4545460850748029,70.34999847412111,4.5999755859375,69.94999694824219,-1.260873603481645,69.75,0.01710615712245578
2542,2017-07-24,70.55000305175781,70.9000015258789,70.0,70.25,57929.0,0.005702088626917012,-1.2499952316466079,-3.000076295109057,74.23315238097899,55.46141595917205,-2.234178431673442,-2.7901846658525216,-1.2661571454917464,-4.584443767166334,17.01066853515859,0.9000015258789062,-0.8152792328427125,2.5475028991699276,-0.5810545573455101,5.676060355685365,0.9832241709122087,4.111781627427646,-3.71935643909201,82.50007629394544,31.222913699671707,1.5642787282577175,7,-1.9750022888183594,-1.2750015258789062,-0.21250343322753906,-2.6750030517578125,0.7999954223632812,0,0.012048170621587362,-1.1250083446980172,70.15000152587889,1.4545460850748029,70.34999847412111,4.5999755859375,69.94999694824219,0.012048170621587362
2543,2017-07-25,69.84999847412111,71.5999984741211,69.84999847412111,70.94999694824219,84754.0,-0.009922105561401051,-2.1818225955236765,-3.6666242815726093,65.85364038217668,58.38487647729581,-1.0487451390973632,-2.207287019056267,-0.5826611447208592,-3.7634049509057235,18.12786743734106,1.7499999999999858,-0.4966969707400608,1.849998474121108,-1.2722478301007811,4.972244778342997,0.2888753220101563,3.4111216262320596,-2.7751905666625163,25.531866540701014,-22.631779729706782,1.5611231521109479,7,-0.9249992370605611,-0.5749969482422017,0.4875011444091655,-1.974998474121108,2.5500030517577983,1,0.021474588872836264,-1.2499952316466079,70.55000305175781,-1.1250083446980172,70.15000152587889,1.4545460850748029,70.34999847412111,0.021474588872836264
2544,2017-07-26,73.30000305175781,73.5999984741211,69.94999694824219,70.09999847412111,200681.0,0.04939161994276775,-1.0857106111567663,-2.909099105972462,80.45454513928134,64.18042792331602,-3.92373741274767,-5.489832979089684,-3.949785210858181,-7.0710849181094915,20.247412502922998,3.749999999999986,-0.03171804822686397,5.015002822875971,1.1052166409779716,8.92478900477397,3.060109731926971,6.9698959138249705,-5.863179898966223,92.68303575582206,41.170633919041165,1.9548930909489972,7,-3.0500030517578125,-3.6250038146972656,-2.962503433227539,-5.3000030517578125,-0.850006103515625,2,-0.034106410585477476,-2.1818225955236765,69.84999847412111,-1.2499952316466079,70.55000305175781,-1.1250083446980172,70.15000152587889,-0.034106410585477476
2545,2017-07-27,73.9000015258789,75.1500015258789,73.25,73.5,98784.0,0.008185517723613644,-3.2222184546263724,0.1250002980227981,80.27521812015937,69.02283594709417,-3.864064644918429,-5.763115155459303,-4.4340438813594005,-7.524623257640059,21.677773868721715,1.9000015258789062,0.5986238288249126,5.220001220703125,0.7291439526972283,9.710858488709022,2.9745725867001767,7.465429854706073,-5.846860840954363,76.63550735488103,25.923060227040992,2.2454286340029515,7,-2.2750015258789062,-3.450000762939453,-3.562501907348633,-5.900001525878906,-1.4000015258789062,3,-0.04533150750948178,-1.0857106111567663,73.30000305175781,-2.1818225955236765,69.84999847412111,-1.2499952316466079,70.55000305175781,-0.04533150750948178
2546,2017-07-28,73.05000305175781,73.94999694824219,72.9000015258789,73.6500015258789,67694.0,-0.011502008884579418,-1.3333192048488958,-1.4999904632932155,76.41923434174626,72.35019104024386,-2.483563462639964,-4.697140556692176,-3.5031985398674124,-6.5356122435564,23.073495617416313,1.0499954223632812,1.1088269494215695,4.080002593994138,-0.7577234185673944,8.91772860655567,1.6611395877133788,6.498865600274897,-4.145239065918744,60.37741009555441,5.271801115381507,2.4188630062807635,7,-1.0250015258789062,-2.6000022888183594,-2.712503433227539,-4.875003814697266,-0.0500030517578125,4,-0.04106776009132296,-3.2222184546263724,73.9000015258789,-1.0857106111567663,73.30000305175781,-2.1818225955236765,69.84999847412111,-0.04106776009132296
2547,2017-07-31,73.5999984741211,74.6500015258789,73.4000015258789,73.80000305175781,62565.0,0.007529026685646922,-3.166677263074908,0.3333418104599265,84.16288936682895,75.0030582883029,-2.592943568474226,-4.949592966663943,-3.964289212730307,-6.921228365488389,24.615378207420797,1.5999984741210938,1.825497683843281,4.279998016357425,-0.840385169322559,9.400381202037408,1.71980642351744,6.8401896091974095,-3.9458059834772428,70.75467624035163,8.320075212718393,2.560191592839989,7,-1.3999977111816406,-3.1499977111816406,-2.987497329711914,-5.1999969482421875,-0.25,0,-0.04959241306455053,-1.3333192048488958,73.05000305175781,-3.2222184546263724,73.9000015258789,-1.0857106111567663,73.30000305175781,-0.04959241306455053
2548,2017-08-01,73.4000015258789,74.69999694824219,73.1500015258789,73.5999984741211,54364.0,-0.002717349896583343,-3.428577656675749,0.9999618539004387,81.0679823797943,76.0302585304648,-2.034717598581281,-4.441768068141158,-3.685549948368873,-6.5635315072953375,25.927410314378406,1.5499954223632812,2.3801933098860815,3.7400009155273466,-1.521038299375249,9.001040130429942,1.1094813080760417,6.3705205229786515,-3.0863119510068486,66.34618347210505,-1.3438052679932753,2.6305196074513,8,-1.0750007629394531,-2.950000762939453,-2.7124996185302734,-5.0,0.29999542236328125,1,-0.027929196309826154,-3.166677263074908,73.5999984741211,-1.3333192048488958,73.05000305175781,-3.2222184546263724,73.9000015258789,-0.027929196309826154
2549,2017-08-02,73.0,73.9000015258789,73.0,73.9000015258789,66371.0,-0.005449611955905431,1.0,4.5000762951094835,77.83019988296783,77.02223416546059,-1.2924945831861407,-3.7828525750006463,-3.2146661544681905,-6.012941944045153,27.547427163883896,0.9000015258789062,2.7350842021942867,3.052499389648432,-2.2819448457845795,8.386943625081443,0.3852772719319262,5.7197215073649375,-2.105952991007115,4.444376627604166,-66.10332788857086,2.6672221177165065,8,-0.5249977111816406,-2.549999237060547,-2.4124984741210938,-4.599998474121094,0.5500030517578125,2,-0.008219157179740977,-3.428577656675749,73.4000015258789,-3.166677263074908,73.5999984741211,-1.3333192048488958,73.05000305175781,-0.008219157179740977
2550,2017-08-03,73.05000305175781,74.4000015258789,72.80000305175781,73.6500015258789,127324.0,0.0006849733117508805,-1.9090921701496057,0.6666638409697792,75.8974515474759,77.3549237268233,-1.02725134202025,-3.5045409979449005,-3.1998039398323783,-5.896965280667587,29.59703239368566,1.5999984741210938,2.880306428418507,2.7800022125244084,-2.4817170497014587,8.041721474750275,0.14914258141146775,5.410861843637349,-1.6452415007386065,13.157937005091632,-58.488802552585504,2.6308596311129357,8,-0.5500030517578125,-2.6000022888183594,-2.950000762939453,-4.650001525878906,0.8499984741210938,3,-0.00821363557083643,1.0,73.0,-3.428577656675749,73.4000015258789,-3.166677263074908,73.5999984741211,-0.00821363557083643
2551,2017-08-04,72.9000015258789,73.30000305175781,72.5999984741211,73.0,63510.0,-0.0020534088927091076,1.0,0.16666454738501837,71.75140755887774,77.07917430214536,-0.49856930583565884,-3.070939271532211,-2.993402277393457,-5.596936726335045,31.68718066685906,0.7000045776367188,2.91456286691475,2.350000762939459,-2.8417952589723683,7.541796784851286,-0.24589724801644763,4.945898773895365,-1.04581117787653,14.28586998775663,-53.28540848110616,2.595898010955913,8,-0.40000152587890625,-2.4000015258789062,-3.625,-4.5,0.09999847412109375,4,-0.005486989266206055,-1.9090921701496057,73.05000305175781,1.0,73.0,-3.428577656675749,73.4000015258789,-0.005486989266206055
2552,2017-08-07,72.5999984741211,72.94999694824219,70.19999694824219,72.9000015258789,118089.0,-0.004115268113558446,12.75020981155108,3.0000762951094835,66.86388716086451,77.19142394422178,0.1372383092797662,-2.455797374306158,-2.602248889610877,-5.154313274317019,32.82183626024654,2.75,2.9803167393379795,1.7699977874755888,-3.215603147340474,6.755598722291651,-0.7228026799324425,4.26279825488362,2.5500030517578125,53.33336724175347,-11.098718148965055,2.4928004674080286,8,-0.049999237060546875,-1.9999961853027344,-3.3249969482421875,-4.1999969482421875,1.4000015258789062,0,0.005509663006693977,1.0,72.9000015258789,-1.9090921701496057,73.05000305175781,1.0,73.0,0.005509663006693977
2553,2017-08-08,71.94999694824219,73.19999694824219,71.75,73.0999984741211,175766.0,-0.008953189249867655,1.1481460550334281,3.8332994252581254,61.23594349796232,75.05602376185301,1.2476554756635778,-1.4135955082819294,-1.8877252317051472,-4.380788658845773,34.375492190455006,1.4499969482421875,3.033515132127434,0.8249965667724553,-3.6408397625973237,5.290832896142234,-1.4079215979124342,3.0579147314573447,3.10100448608398,41.66662125365348,-18.27931694648096,2.2329181646848926,8,0.7250022888183594,-1.3499946594238281,-2.6749954223632812,-3.4499969482421875,2.0500030517578125,1,0.019457978947323706,12.75020981155108,72.5999984741211,1.0,72.9000015258789,-1.9090921701496057,73.05000305175781,0.019457978947323706
2554,2017-08-09,72.1500015258789,72.4000015258789,71.5,71.9000015258789,138872.0,0.002779771871020298,1.4000040690104167,-0.21739101590229082,60.344830610140136,72.84153626073977,0.9693004229679332,-1.2732738389583744,-2.027612780333399,-4.454853099226099,35.9452787227844,0.9000015258789062,3.051825638853984,0.7675010681152372,-3.270252879876992,4.805255016107466,-1.2513759058808773,2.7863780421113518,2.8039798187255798,46.428629816731245,-9.636686391002456,2.0188769739961145,8,0.29999542236328125,-1.5499992370605469,-2.875,-3.0999984741210938,0.9499969482421875,2,0.021482957582576345,1.1481460550334281,71.94999694824219,12.75020981155108,72.5999984741211,1.0,72.9000015258789,0.021482957582576345
2555,2017-08-10,71.4000015258789,72.30000305175781,71.30000305175781,72.1500015258789,52658.0,-0.010395010175169417,-1.1052699208146612,-3.0,56.75674561083727,70.65681529063878,1.4833745605148039,-0.19458760105908368,-1.2652687353171643,-3.5963660644482616,37.31157763308102,1.0,3.2068006223359617,-0.1974990844726534,-3.69719537871633,3.3021972097710233,-1.9473472315944917,1.552349062649185,3.4589001307983267,38.70974887035962,-14.397564472983774,1.7498481471218392,8,1.0499954223632812,-0.7999992370605469,-2.125,-2.125,2.0499954223632812,3,0.03011206554525958,1.4000040690104167,72.1500015258789,1.1481460550334281,71.94999694824219,12.75020981155108,72.5999984741211,0.03011206554525958
2556,2017-08-11,70.69999694824219,71.25,70.09999847412111,71.25,53923.0,-0.009803985471667054,3.1818005271188277,0.73333740234375,50.78530685286081,66.94819501130898,2.0282688916741165,0.7568704923943272,-0.5720831886967801,-2.786053430264843,37.94192337462523,1.3000030517577983,2.833337764400511,-1.03250350952149,-4.133484855982573,2.068477836939593,-2.5829941827520315,0.5179871637090514,4.065726614266339,19.354799014576702,-28.79383214410205,1.550490673230542,8,1.7000007629394531,-0.09999465942382812,-1.4499969482421875,-1.4249954223632812,3.3000030517578125,4,0.04526173572510017,-1.1052699208146612,71.4000015258789,1.4000040690104167,72.1500015258789,1.1481460550334281,71.94999694824219,0.04526173572510017
2557,2017-08-14,71.6500015258789,71.94999694824219,70.5999984741211,70.5999984741211,58212.0,0.013437123318862376,-1.5714181913301266,-1.9090858648911084,59.18367188059547,64.51660495584244,0.8633598380225749,0.01226749326841059,-1.5083367800922503,-3.6222992938308636,38.12849632712441,1.3499984741210938,2.419209565481424,-0.21249885559082315,-3.046481337614665,2.621483626433019,-1.629490096602737,1.2044923854210907,2.9290930330941194,50.00012305481084,-0.9676804100913969,1.4169912410119208,8,0.5999984741210938,-1.0499992370605469,-2.9000015258789062,-2.375,2.5999984741210938,0,0.01884156937014847,3.1818005271188277,70.69999694824219,-1.1052699208146612,71.4000015258789,1.4000040690104167,72.1500015258789,0.01884156937014847
2558,2017-08-16,71.4000015258789,72.0,70.80000305175781,71.30000305175781,73224.0,-0.0034891834567470914,-1.1818156597007885,0.09523636522168777,35.60607899643615,59.82503596845003,0.8938196917233086,0.41341557477170454,-1.2858927070818709,-3.2724114686809003,38.044630057231196,1.1999969482421875,2.073472320863459,-0.5449989318847628,-3.2111430604533524,2.121145196683827,-1.8780709961690576,0.788073132399532,2.9999291897000404,56.52179681954157,10.383285068900868,1.333072064284294,8,0.8499984741210938,-0.7999992370605469,-2.6500015258789062,-2.125,2.4000015258789062,2,0.0364145436772676,-1.5714181913301266,71.6500015258789,3.1818005271188277,70.69999694824219,-1.1052699208146612,71.4000015258789,0.0364145436772676
2559,2017-08-17,71.69999694824219,72.25,71.0999984741211,71.0999984741211,60605.0,0.0042016164699176795,-2.8333481683048714,6.0000762951094835,32.53967581183281,55.00750533115636,0.43586165738747695,0.2648257085664767,-1.592795517906552,-3.4673654295464758,38.005827192872054,1.1500015258789062,1.5763718808191527,-0.3325035095214872,-2.8326678897848296,2.167660870741855,-1.5825856996531513,0.9175786806101769,2.527936477678452,72.72705204276596,29.18850380349422,1.250082190131671,8,3.814697265625e-06,-0.9999961853027344,-2.9499969482421875,-2.4249954223632812,2.9000015258789062,3,0.03207814713601875,-1.1818156597007885,71.4000015258789,-1.5714181913301266,71.6500015258789,3.1818005271188277,70.69999694824219,0.03207814713601875
2560,2017-08-18,71.55000305175781,72.0,70.44999694824219,71.3499984741211,57244.0,-0.0020919651725040955,1.8181912761220427,0.3333418104599265,36.607157454182804,51.10258865285691,0.3919188847514192,0.5368553109569376,-1.4789965511953653,-3.2033539574762955,37.39429378965154,1.5500030517578125,1.1334274787195255,-0.5424976348876953,-2.9276002778131414,1.8426050080377507,-1.7350489563504254,0.6500536865750348,2.512812976090842,67.44202551409641,24.95806384472465,1.1925513214627244,8,0.09999465942382812,-0.8500022888183594,-2.775003433227539,-2.2750015258789062,4.299995422363281,4,0.021663107704440465,-2.8333481683048714,71.69999694824219,-1.1818156597007885,71.4000015258789,-1.5714181913301266,71.6500015258789,0.021663107704440465
2561,2017-08-21,71.3499984741211,71.80000305175781,70.69999694824219,71.4000015258789,32790.0,-0.0027953119371921797,1.5882310702617313,-0.25000953652489033,28.571490852019238,46.847877951874096,0.3899398246455803,0.8762984182330911,-1.342435675866426,-2.898119211784433,36.749712361434604,1.100006103515625,0.720751260019469,-0.8025020599365291,-3.037505949930207,1.4325018300571486,-1.9200040049333609,0.31499988506030263,2.5543048515784648,50.0,10.633890647439465,1.1175019449968355,8,0.2999992370605469,-0.3249969482421875,-2.5249977111816406,-2.0749969482421875,4.0500030517578125,0,0.02943235485678075,1.8181912761220427,71.55000305175781,-2.8333481683048714,71.69999694824219,-1.1818156597007885,71.4000015258789,0.02943235485678075
2562,2017-08-22,71.4000015258789,71.94999694824219,70.69999694824219,71.0,52903.0,0.0007008136345783011,-1.49998092665919,-7.999542264266097,30.39223899352251,43.420799673603014,0.16965766592490183,0.9415119891046118,-1.3727909161409002,-2.8319527478612656,35.993705772997764,1.25,0.33367272264763415,-0.7949989318847628,-2.9318698882917573,1.3418720245222318,-1.86343441008826,0.2734365463187345,2.3521296057575114,52.77794261009622,16.12962302271128,1.068435478203499,8,-0.15000152587890625,0.22499847412109375,-2.575000762939453,-2.125,3.6999969482421875,1,0.0364145436772676,1.5882310702617313,71.3499984741211,1.8181912761220427,71.55000305175781,-2.8333481683048714,71.69999694824219,0.0364145436772676
2563,2017-08-23,71.3499984741211,72.1500015258789,70.94999694824219,71.3499984741211,54279.0,-0.0007003228387844063,-2.0,0.0,32.631646576024536,40.34155700314574,0.14036096069210657,1.169620194450772,-1.2984802600635703,-2.686447196272951,34.94213276111216,1.2000045776367188,0.007716937261619705,-0.9200019836425781,-2.800205057762483,0.9602010904773266,-1.8601035207025376,0.020099553417381344,2.2560473512147183,50.0,8.894829545996231,0.940101537059953,8,-0.14999771118164062,0.6750030517578125,-2.5249977111816406,-2.0749969482421875,3.8499984741210938,2,0.04064473143514857,-1.49998092665919,71.4000015258789,1.5882310702617313,71.3499984741211,1.8181912761220427,71.55000305175781,0.04064473143514857
2564,2017-08-24,70.80000305175781,71.4000015258789,70.6500015258789,71.19999694824219,37097.0,-0.00770841533462352,-1.1428664850136239,-100.0,28.571490852019238,37.209862029943736,0.5349794082058281,1.605008366974161,-0.7832596771016114,-2.0383877779537727,33.015114817637695,0.75,-0.26800437464794413,-1.3449974060058594,-3.268782826237029,0.5787880142253101,-2.306890116121437,-0.38310469589028173,2.6658008795294137,20.588538885124066,-23.0582148910798,0.9618927101155819,8,0.3749961853027344,1.3999977111816406,-1.9750022888183594,-1.5250015258789062,4.649993896484375,3,0.04237287952949487,-2.0,71.3499984741211,-1.49998092665919,71.4000015258789,1.5882310702617313,71.3499984741211,0.04237287952949487
2565,2017-08-25,70.55000305175781,71.30000305175781,70.34999847412111,70.75,42983.0,-0.0035310732941246092,-2.166649712629165,0.5,28.037453813760536,34.68232280337703,0.7283177325630561,1.6771553153136551,-0.5490898278591487,-1.6987655291078028,30.441938134005,0.9500045776367045,-0.46509581821283064,-1.427497482299799,-3.2902841676576315,0.43528920305803354,-2.3588908249787153,-0.49610413962088273,2.7811686612427735,11.111346585851035,-34.75193779326051,0.931393342678917,8,0.7499961853027344,1.7749977111816406,-1.7250022888183594,-1.2750015258789062,5.9499969482421875,4,0.057406027599914866,-1.1428664850136239,70.80000305175781,-2.0,71.3499984741211,-1.49998092665919,71.4000015258789,0.057406027599914866
2566,2017-08-28,70.05000305175781,71.0,70.05000305175781,70.5,69545.0,-0.0070871719117174825,-3.2222372927333764,2.250019073777371,27.02711247905357,31.109371758761263,1.2587956816589951,2.045766596405201,-0.09039935514159936,-1.112737644516642,27.96026385791828,0.9499969482421875,-0.6924824713492796,-1.7774974822998075,-3.7561925605744335,0.20119759597481846,-2.7668450214371205,-0.7881499431624945,3.151921731687594,0.0,-43.06283764152292,0.9893475391373164,8,1.0999984741210938,2.424999237060547,-1.1875019073486328,-0.7750015258789062,7.75,0,0.08279793247229184,-2.166649712629165,70.55000305175781,-1.1428664850136239,70.80000305175781,-2.0,71.3499984741211,0.08279793247229184
2567,2017-08-29,69.94999694824219,70.09999847412111,69.05000305175781,70.0,96037.0,-0.0014276388173992682,7.399963378905409,0.11111864636668814,30.000061034969974,30.48648087415391,1.220662119621764,1.9587281710262516,-0.028880834177641646,-0.9327986988005534,25.196863113753764,1.0499954223632955,-0.8462289197512547,-1.6950035095214844,-3.658593547183102,0.2685865281401334,-2.6767985283522933,-0.7132084906906755,3.062812531301958,29.032075467054536,-13.620482186187875,0.9817950188308057,8,0.7000045776367188,2.150005340576172,-1.0874958038330078,-0.6749954223632812,7.950004577636719,1,0.07791286369418016,-3.2222372927333764,70.05000305175781,-2.166649712629165,70.55000305175781,-1.1428664850136239,70.80000305175781,0.07791286369418016
2568,2017-08-30,71.3499984741211,71.4000015258789,70.0,70.0,67312.0,0.020014318612691318,-1.0740786789264583,-26.998321635642355,43.5483751882734,31.709669693758418,-0.20917526984936785,0.41873999404539575,-1.4470595957822923,-2.2423181355746067,22.529610436755345,1.4500045776367188,-0.8491886624006639,-0.19250183105468466,-1.976133815557688,1.5911301534483187,-1.0843178233061934,0.6993141611968241,1.345786491200144,97.87220918190111,53.39650128219876,0.891815992251505,8,-0.7499961853027344,0.7500038146972656,-2.424997329711914,-2.0749969482421875,8.300003051757812,2,0.05255781471894694,7.399963378905409,69.94999694824219,-3.2222372927333764,70.05000305175781,-2.166649712629165,70.55000305175781,0.05255781471894694
2569,2017-08-31,72.4000015258789,72.5,71.30000305175781,71.30000305175781,125587.0,0.014716230892964255,-1.1818156597007885,0.8148146055033428,57.69228963461155,34.0524621582505,-1.2845215782101889,-0.7151861505753914,-2.488906565178169,-3.207588557371494,20.109625720792852,1.1999969482421875,-1.001468867207322,0.8875011444091854,-0.811066833953916,2.5860691227722867,0.0382171552276418,1.736785133590729,-3.3499984741210938,97.10149093980955,49.75264009282077,0.8492839891815505,8,-1.625,-0.2999992370605469,-3.3000011444091797,-3.125,6.599998474121094,3,0.038673969107064776,-1.0740786789264583,71.3499984741211,7.399963378905409,69.94999694824219,-3.2222372927333764,70.05000305175781,0.038673969107064776
2570,2017-09-01,72.44999694824219,72.69999694824219,72.05000305175781,72.05000305175781,65641.0,0.0006905444932263638,-2.250019073777371,0.3636313194015772,64.95724935182818,38.09532421378483,-1.3336777440422622,-0.8563424221244134,-2.5187133241042403,-3.1868691489955836,17.436918831676607,0.649993896484375,-0.9053388384990626,0.9674968719482422,-0.6352223684400684,2.570216112336553,0.16613725175407978,1.7688564921424046,-3.3309939575195244,93.15067347809001,40.51501480457825,0.8013596201941569,9,-1.5749969482421875,-0.3499946594238281,-2.487497329711914,-2.7749977111816406,6.700004577636719,4,0.04140786923901718,-1.1818156597007885,72.4000015258789,-1.0740786789264583,71.3499984741211,7.399963378905409,69.94999694824219,0.04140786923901718
2571,2017-09-04,72.5,72.8499984741211,71.9000015258789,71.9000015258789,52398.0,0.0006901732762465418,-2.1666645473850186,1.5000190737773709,58.58583523297375,41.2279460181683,-1.3448202413968886,-0.9885316225075229,-2.6281252288363532,-3.1675437904515746,14.82096904925597,0.9499969482421875,-0.8073221261911243,1.0374999999999943,-0.4993705900941734,2.574370590094162,0.26906470495291046,1.8059352950470782,-3.237757250976557,90.78950274357373,36.258142079209364,0.7684352950470816,9,-1.5499992370605469,-0.625,-1.4624996185302734,-2.049999237060547,5.900001525878906,0,0.05517241379310356,-2.250019073777371,72.44999694824219,-1.1818156597007885,72.4000015258789,-1.0740786789264583,71.3499984741211,0.05517241379310356
2572,2017-09-05,73.0,73.05000305175781,72.4000015258789,72.5,68493.0,0.006896551724137945,1.1666497126290627,0.8333354526149817,65.38458716942375,44.867161639657105,-1.781317139371012,-1.5357676080257932,-3.1378160272047637,-3.5898139973026986,14.18775859965783,0.6500015258789062,-0.7247932334751397,1.5174999237060547,-0.09046490054554113,3.1254647479576505,0.7135175115802497,2.3214823358318597,-3.5224919074706946,98.36055732045926,42.26003390077328,0.8039824121257989,9,-1.9499969482421875,-1.125,-1.7624988555908203,-2.549999237060547,5.75,1,0.06575346646243574,-2.1666645473850186,72.5,-2.250019073777371,72.44999694824219,-1.1818156597007885,72.4000015258789,0.06575346646243574
2573,2017-09-06,73.3499984741211,73.55000305175781,72.55000305175781,72.5999984741211,79399.0,0.004794499645494499,-1.352966520061036,1.5,65.71427741019488,48.99413792389884,-2.0314046819464124,-1.8714541456432272,-3.4485049513855586,-3.84728296446832,13.516383888138325,1.0,-0.5642685774649863,1.7974983215331974,-0.0061449731186513645,3.6011416161850462,0.8956766742072801,2.6993199688591147,-3.586690784853502,91.11090766059029,35.58040672133842,0.9018216473259238,9,-2.0499954223632812,-1.4749984741210938,-2.0249977111816406,-2.8999977111816406,7.200004577636719,2,0.06203139940572888,1.1666497126290627,73.0,-2.1666645473850186,72.5,-2.250019073777371,72.44999694824219,0.06203139940572888
2574,2017-09-07,73.69999694824219,73.8499984741211,73.25,73.4000015258789,96313.0,0.004771622105003592,1.0,0.399993896484375,69.7246704668899,53.62605088535766,-2.153211827970466,-2.2128298626848277,-3.680169068043199,-4.08501177486508,13.068231106557096,0.5999984741210938,-0.4030495874822293,2.0699970245361357,0.03933865611310239,4.100655392959169,1.0546678403246261,3.085326208747645,-3.558019722725575,92.30760201885832,36.70236335023836,1.015329184211514,9,-2.2499961853027344,-1.9749946594238281,-2.3124961853027344,-3.2499961853027344,5.0500030517578125,3,0.08073276559041465,-1.352966520061036,73.3499984741211,1.1666497126290627,73.0,-2.1666645473850186,72.5,0.08073276559041465
2575,2017-09-08,73.55000305175781,73.55000305175781,73.30000305175781,73.3499984741211,52881.0,-0.0020351954232740166,1.499942780850658,0.6666920983698278,70.37040699982622,58.44197249877684,-1.713062500823952,-1.9958318818907799,-3.3595633336033472,-3.8264724252276068,12.7539530148499,0.399993896484375,-0.25132270335195983,1.8125030517578153,-0.387466379349533,4.012472482865164,0.7125183362041412,2.9124877673114895,-2.9630632764086613,84.61559528933057,27.13223281053734,1.0999847155536742,9,-2.1000022888183594,-1.8250007629394531,-2.0875015258789062,-3.1000022888183594,5.4499969482421875,4,0.0740992076425473,1.0,73.69999694824219,-1.352966520061036,73.3499984741211,1.1666497126290627,73.0,0.0740992076425473
2576,2017-09-11,73.9000015258789,73.94999694824219,73.25,73.75,63832.0,0.004758646629488217,4.600146488845485,0.7499904634751097,71.9298363025525,63.100836417397126,-1.6310265183442425,-2.2069536727204024,-3.5716627117870843,-4.0943274480366085,13.407490041194373,0.6999969482421875,0.00405367889111119,2.0025012969970675,-0.34056731249593497,4.34556990649007,0.8309669922505662,3.1740356017435687,-2.921494706677123,96.77447935381298,37.09742466091634,1.1715343047464997,9,-1.9250030517578125,-2.4000015258789062,-2.4250011444091797,-3.450000762939453,5.099998474121094,0,0.07104194711229495,1.499942780850658,73.55000305175781,1.0,73.69999694824219,-1.352966520061036,73.3499984741211,0.07104194711229495
2577,2017-09-12,73.0,73.5,72.55000305175781,73.4000015258789,68517.0,-0.012178640152852194,2.1666645473850186,-2.6666497126290625,62.595440297907686,65.21717698513427,-0.28260256876932033,-1.265511387677094,-2.520422307796821,-3.1085984249100136,13.450716154339615,1.3499984741210938,0.28522130154495073,1.0349998474121094,-1.3553529237376267,3.4253526185618455,-0.16017653816275867,2.2301762329869774,-1.6054845627325562,32.14277929155314,-27.570379644639075,1.1951763855748714,9,-0.375,-1.5,-1.5,-2.549999237060547,5.4499969482421875,1,0.07397262364217672,4.600146488845485,73.9000015258789,1.499942780850658,73.55000305175781,1.0,73.69999694824219,0.07397262364217672
2578,2017-09-13,74.0,74.0999984741211,72.44999694824219,72.55000305175781,59046.0,0.013698630136986356,1.0000092477851554,-3.624978542409735,72.85712105887276,66.90215825449663,-0.9690775270267267,-2.1721036537089162,-3.3544451242739086,-4.04173306755456,13.608956995280192,1.6500015258789062,0.6694241187494754,1.9049999237060575,-0.6341456676750568,4.444145515087172,0.6354271280155075,3.1745727193966076,-2.247717151196099,93.93949202151025,28.06791540204189,1.2695727956905567,9,-1.0,-2.424999237060547,-2.424999237060547,-3.549999237060547,3.75,2,0.06418918918918926,2.1666645473850186,73.0,4.600146488845485,73.9000015258789,1.499942780850658,73.55000305175781,0.06418918918918926
2579,2017-09-14,74.0,74.0,73.25,73.94999694824219,38905.0,0.0,28.998169057064388,0.03448493586033443,75.55553294994213,68.07974532095372,-0.802657956750565,-2.0985521594634093,-3.2060005486837326,-3.9550283501458807,13.633648866225679,0.75,1.063374375436183,1.7899997711181612,-0.8788451642853659,4.458844706521688,0.4555773034164048,3.1244222388199177,-1.872082651145348,93.93949202151025,20.26779695115563,1.334422467701762,9,-1.0,-2.424999237060547,-2.362499237060547,-3.549999237060547,3.8499984741210938,3,0.08851355475348388,1.0000092477851554,74.0,2.1666645473850186,73.0,4.600146488845485,73.9000015258789,0.08851355475348388
2580,2017-09-15,73.0999984741211,73.6500015258789,73.0,73.6500015258789,73428.0,-0.012162182782147424,1.3636287973366625,-10.99938968568813,71.32863476548954,69.49561193567772,0.22265743827236406,-1.134648982122215,-2.143997240094535,-2.979062212262491,14.069626041912093,1.0,1.2856696143708177,0.8124984741210994,-1.865653262317096,3.490650210559295,-0.5265773940979983,2.151574342340197,-0.6565481452238089,39.393995440863,-41.79573996940757,1.339075868219098,9,0.15000152587890625,-1.5249977111816406,-1.5749988555908203,-2.6499977111816406,4.700004577636719,4,0.07729140415617275,28.998169057064388,74.0,1.0000092477851554,74.0,2.1666645473850186,73.0,0.07729140415617275
2581,2017-09-18,73.44999694824219,73.6500015258789,73.0,73.0,48041.0,0.004787940922392764,-1.8889152622834084,-0.8181717297822166,73.64866815405617,70.41384315619243,0.02412447944465157,-1.3905483480358924,-2.3471534851799447,-3.267853481812608,14.529163965914266,0.6500015258789062,1.3407592455169492,1.0574970245361328,-1.6305407963197212,3.7455348453919868,-0.28652188589178706,2.4015159349640527,-0.7414989161090944,60.606004559137006,-26.058491594318482,1.344018910427925,9,-0.17499923706054688,-1.8749961853027344,-1.924997329711914,-2.9999961853027344,4.600006103515625,0,0.07556165122333103,1.3636287973366625,73.0999984741211,28.998169057064388,74.0,1.0000092477851554,74.0,0.07556165122333103
2582,2017-09-19,74.0,74.25,73.44999694824219,73.69999694824219,47098.0,0.0074881289940063045,1.0,0.6666779695500322,70.22903341910099,70.91548271273754,-0.41248875358358816,-1.8295824242876932,-2.7312241810125215,-3.7735870425222515,15.06939196924729,0.8000030517578125,1.367376059953969,1.4775001525878935,-1.259472959311779,4.214473264487566,0.1090135966380501,2.845986708537737,-1.068861897148821,86.11113465858517,0.828633881520318,1.3684865559498365,9,-0.6500015258789062,-2.3499984741210938,-2.5,-3.549999237060547,3.9000015258789062,1,0.06756756756756754,-1.8889152622834084,73.44999694824219,1.3636287973366625,73.0999984741211,28.998169057064388,74.0,0.06756756756756754
2583,2017-09-20,74.25,74.6500015258789,73.55000305175781,73.55000305175781,71180.0,0.0033783783783782884,-2.142866485013624,2.3332994252581254,66.08696459823555,70.51129317177595,-0.5826720266998535,-1.951222115016236,-2.7783397108583756,-4.012542059514885,15.602074590032228,1.0999984741210938,1.4624201589774941,1.5825000762939396,-1.1998257393846643,4.364825891972544,0.19133716845463766,2.9736629841332416,-1.25,75.75750569892125,-7.698262436955815,1.3911629078393055,9,-0.7000007629394531,-2.3999977111816406,-2.8249988555908203,-3.799999237060547,4.0500030517578125,2,0.05656561546454131,1.0,74.0,-1.8889152622834084,73.44999694824219,1.3636287973366625,73.0999984741211,0.05656561546454131
2584,2017-09-21,73.80000305175781,74.55000305175781,73.80000305175781,74.25,43418.0,-0.0060605649594907,-2.3333559391000644,-0.6428555858310627,60.975670270887186,69.46743353522717,-0.13074680296291774,-1.3333083427332468,-2.157130184706176,-3.531650675142373,16.425236403741692,0.75,1.4714043077701149,0.9825031280517607,-1.6974956643721981,3.6625019204757194,-0.35749626816021873,2.32250252426374,-0.47000274658202557,48.4849886021575,-32.35049123439116,1.3399993962119798,9,-0.2500038146972656,-1.9500007629394531,-2.375001907348633,-3.3500022888183594,4.549995422363281,3,0.053522991665352126,-2.142866485013624,74.25,1.0,74.0,-1.8889152622834084,73.44999694824219,0.053522991665352126
2585,2017-09-22,74.5999984741211,74.6500015258789,73.80000305175781,73.80000305175781,32023.0,0.010840045925231578,-1.1250083446980172,-1.7777796615916721,65.21741053411395,68.7216084498451,-0.8561728790840135,-1.912379919824943,-2.7763107229116315,-4.286205815734462,17.578237096453748,0.8499984741210938,1.4751096201851226,1.5799987792968722,-0.9883103153574524,4.148307873951197,0.2958442319697099,2.8641533266240344,-1.0499954223632812,96.96951481719526,16.674658768631105,1.2841545473271596,9,-1.0499992370605469,-2.7499961853027344,-3.3999977111816406,-4.149997711181641,3.4000015258789062,4,0.04356568453721121,-2.3333559391000644,73.80000305175781,-2.142866485013624,74.25,1.0,74.0,0.04356568453721121
2586,2017-09-25,75.8499984741211,76.25,74.1500015258789,74.1500015258789,98607.0,0.016756032514312125,-1.4705908752277603,2.1250083446980175,68.62747444646898,69.39183446635192,-2.012067260385237,-2.851792438489511,-3.8562568965051867,-5.487825719572726,19.399744202325568,2.0999984741210938,1.4563741254132907,2.539999008178711,0.07602614379362649,5.003971872563795,1.3080125759861687,3.771985440371253,-2.079995727539057,85.71424678884584,7.386312181071688,1.2319864321925438,9,-1.5,-3.1999969482421875,-4.674999237060547,-5.399997711181641,2.25,0,0.025708696333092584,-1.1250083446980172,74.5999984741211,-2.3333559391000644,73.80000305175781,-2.142866485013624,74.25,0.025708696333092584
2587,2017-09-26,75.4000015258789,76.25,75.25,75.55000305175781,59301.0,-0.005932721915554384,-3.4443992336775002,-0.08823635009110412,63.22585218043603,68.32169347985894,-1.3251857040498862,-2.0791595592542365,-3.2717788997293553,-4.991574221178496,21.161951319554063,1.0,1.439866578936119,1.8175018310546847,-0.2564663973878396,3.891470059497209,0.7805177168334154,2.854485945275954,-1.5999984741210938,68.51853944966571,-7.854013996806245,1.0369841142212644,9,-0.7750015258789062,-2.75,-4.062501907348633,-4.950000762939453,3.5499954223632812,1,0.035145908120033154,-1.4705908752277603,75.8499984741211,-1.1250083446980172,74.5999984741211,-2.3333559391000644,73.80000305175781,0.035145908120033154
2588,2017-09-27,75.0999984741211,75.94999694824219,75.05000305175781,75.30000305175781,162554.0,-0.003978820234570524,-5.000050863406322,1.3333502873709373,59.09093160981438,66.49229333095586,-0.9529517934983289,-1.5639982140976088,-2.8605745995988343,-4.663356970117221,22.894339473627774,0.899993896484375,1.3742173770464774,1.3299987792968722,-0.5644252189577514,3.2244227775514958,0.38278678016955325,2.277210778424191,-0.9499969482421875,53.061103741210616,-20.416066805327773,0.9472119991273146,9,-0.47499847412109375,-2.4499969482421875,-3.6624984741210938,-4.649997711181641,2.8499984741210938,2,0.03728366323100096,-3.4443992336775002,75.4000015258789,-1.4705908752277603,75.8499984741211,-1.1250083446980172,74.5999984741211,0.03728366323100096
2589,2017-09-28,75.19999694824219,75.55000305175781,73.8499984741211,75.5,296297.0,0.001331537631862334,7.499828342551974,1.4999809269502193,60.78428243741897,65.3206986278369,-0.9664638425578147,-1.5214796126319214,-2.8523645913291205,-4.731878225890057,23.505357300967056,1.7000045776367188,1.4376614932928504,1.2899974822998104,-0.5919387713401676,3.1719337359397883,0.3490293554798285,2.2309656091197922,1.0500030517578125,57.14267919757354,-14.30899622647597,0.9409681268199865,9,-0.5749969482421875,-2.5499954223632812,-3.587495803833008,-4.749996185302734,4.0,3,0.04122348709201762,-5.000050863406322,75.0999984741211,-3.4443992336775002,75.4000015258789,-1.4705908752277603,75.8499984741211,0.04122348709201762
2590,2017-09-29,75.44999694824219,76.25,74.30000305175781,75.5,113939.0,0.0033244682200195275,1.5161201405774702,0.1666751436854687,60.264876570468864,63.83361067410499,-0.9477239475880168,-1.6181676746612368,-3.0019152802287152,-4.9430392291113066,24.194161718858805,1.9499969482421875,1.3430888273527586,1.3899974822998047,-0.4801550131389405,3.26014997773855,0.454921234580425,2.3250737300191844,-1.5999984741210938,66.6665607029211,-1.5166015936830348,0.9350762477193739,9,-0.5999984741210938,-2.7999954223632812,-3.7624969482421875,-4.999996185302734,3.100006103515625,4,0.038436072142829625,7.499828342551974,75.19999694824219,-5.000050863406322,75.0999984741211,-3.4443992336775002,75.4000015258789,0.038436072142829625
2591,2017-10-02,76.5,76.5999984741211,75.4000015258789,75.9000015258789,96594.0,0.013916542004343668,2.000009536797734,-11.999237107110162,72.72728173482592,64.11119382029665,-1.698166215871865,-2.480302124637319,-3.9307493606548007,-5.95409015025453,24.99834132741589,1.1999969482421875,1.2608650231781695,2.2400005340576143,0.22255094742388337,4.257450120691345,1.231275740740756,3.2487253273744727,-2.6500015258789062,96.36369185014205,22.64587693689704,1.0087247933168622,10,-1.4249992370605469,-3.674999237060547,-4.6875,-6.049999237060547,1.75,0,0.019607843137254832,1.5161201405774702,75.44999694824219,7.499828342551974,75.19999694824219,-5.000050863406322,75.0999984741211,0.019607843137254832
2592,2017-10-03,77.80000305175781,78.0,76.5,76.9000015258789,70572.0,0.016993503944546573,1.3077004337032625,1.500006357844945,73.75001907348633,64.96264431754673,-2.6847865937400854,-3.586125476220815,-5.104874267965954,-7.203194380167417,25.991064109571322,1.5,1.3143594358975434,3.3000034332275447,0.8238003239254539,5.776206542529636,2.0619018785765064,4.538104987878583,-3.8400045776367193,95.18079819983123,23.028611277130437,1.238101554651045,10,-1.9000015258789062,-4.275001525878906,-5.98750114440918,-7.350002288818359,-0.0500030517578125,1,0.003855982141333536,2.000009536797734,76.5,1.5161201405774702,75.44999694824219,7.499828342551974,75.19999694824219,0.003855982141333536
2593,2017-10-04,77.9000015258789,78.0,76.75,77.44999694824219,82960.0,0.001285327380444512,2.8461448173057735,0.5000042385453313,74.07408802815907,66.41802406835473,-2.4726045356730424,-3.5076083211381217,-5.052670579639056,-7.2511958113026935,26.718206708929472,1.25,1.3354113758927042,3.172501754760745,0.3319162820386623,6.013087227482828,1.7522090183996966,4.5927944911217935,-3.6976029602050744,97.59039909991562,27.02948808773219,1.4202927363610423,10,-2.0,-3.9000015258789062,-6.524999618530273,-7.450000762939453,-5.849998474121094,2,0.01347875997171144,1.3077004337032625,77.80000305175781,2.000009536797734,76.5,1.5161201405774702,75.44999694824219,0.01347875997171144
2594,2017-10-05,79.6500015258789,79.6500015258789,78.0,78.0,107042.0,0.0224646978911629,1.0,3.6666327585914584,86.59220829703332,68.79300159756798,-3.693976469598212,-5.047796581225413,-6.738216160781576,-8.908955518666446,27.562794497407094,1.75,1.4307019871003206,4.625001525878901,1.0788388427241102,8.171164209033691,2.8519201843015054,6.398082867456296,-5.2197468741455,100.0,24.44344207152497,1.7730813415773967,10,-2.9000015258789062,-4.174999237060547,-8.299999237060547,-9.200000762939453,-7.099998474121094,3,-0.021343434338596645,2.8461448173057735,77.9000015258789,1.3077004337032625,77.80000305175781,2.000009536797734,76.5,-0.021343434338596645
2595,2017-10-06,79.0,79.55000305175781,78.4000015258789,79.25,44675.0,-0.008160722076919424,1.705866513481492,-0.15151501139784251,80.00001649598818,70.0566173808479,-2.630861230254993,-4.183026054418008,-6.049327083543091,-8.157581624103813,28.453024859451915,1.25,1.5642414006005794,3.702500152587888,-0.18736297851884842,7.592363283694624,1.7575685870345126,5.647431718141263,-4.15216559833496,84.70584644990808,6.95831762411845,1.9449315655533683,10,-2.25,-3.2249984741210938,-7.562498092651367,-8.549999237060547,-5.1999969482421875,4,0.0025316069397745,1.0,79.6500015258789,2.8461448173057735,77.9000015258789,1.3077004337032625,77.80000305175781,0.0025316069397745
2596,2017-10-09,79.1500015258789,79.5,78.9000015258789,79.5,46715.0,0.0018987534921379723,2.428577656675749,1.399993896484375,79.09605883514212,71.81997367581523,-2.5295377127913383,-4.13136120435982,-6.130494066415082,-8.217881429485246,29.134352909445038,0.5999984741210938,1.7937682658926377,3.590001678466791,-0.5997869036364563,7.779790260570039,1.4951073874151746,5.684895969518408,-3.9179937542767505,84.12699181596456,7.130171438319806,2.094894291051621,10,-2.4000015258789062,-3.375,-7.662500381469727,-8.700000762939453,-4.5,0,-0.007580523847809606,1.705866513481492,79.0,1.0,79.6500015258789,2.8461448173057735,77.9000015258789,-0.007580523847809606
2597,2017-10-10,78.4000015258789,79.0999984741211,78.0,79.0999984741211,59456.0,-0.009475678907659657,2.142866485013624,2.0,72.19252515048677,73.2757062914455,-1.463095591132202,-3.115813223390319,-5.33668607880341,-7.381630252816478,30.21754399452461,1.1500015258789062,1.9265287154570103,2.5700016021728516,-1.6211436806674016,6.761146885013105,0.4744289607527321,4.665574243592971,-2.8145542539346167,56.896574403657894,-19.42021471932155,2.0955726414201266,10,-1.6500015258789062,-2.375,-6.98750114440918,-7.950000762939453,-4.400001525878906,1,-0.001913284731625886,2.428577656675749,79.1500015258789,1.705866513481492,79.0,1.0,79.6500015258789,-0.001913284731625886
2598,2017-10-11,78.75,79.30000305175781,78.0999984741211,78.0999984741211,105461.0,0.004464266164657671,-2.692313109616536,-0.9285776566757493,76.75674026076858,75.05042382737324,-1.3867213113338437,-3.2587873805838257,-5.631458840822376,-7.647256880580059,30.994521331475365,1.2000045776367188,1.9450584599207872,2.682500076293948,-1.6091428415711846,6.974142994159081,0.5366786173613747,4.828321535226522,-2.8393883877409394,45.45450341935275,-32.9625024086652,2.1458214589325677,10,-1.7749977111816406,-2.700000762939453,-7.287498474121094,-8.299999237060547,-3.3499984741210938,2,-0.012698412698412653,2.142866485013624,78.4000015258789,2.428577656675749,79.1500015258789,1.705866513481492,79.0,-0.012698412698412653
2599,2017-10-12,80.55000305175781,80.94999694824219,78.3499984741211,78.94999694824219,165700.0,0.022857181609623023,1.1666709052299633,2.4615420730776907,79.02439097007866,77.13481431621878,-2.6239545766184165,-4.788425473846999,-7.3412861355714085,-9.353959571250385,32.084849785683176,2.5999984741210938,2.10927780223237,4.155002975463873,-0.4598379877138967,8.769843938641642,1.8475824938749952,6.462423457052751,-4.3402402464091665,86.44087083809632,9.942232487990196,2.307420481588884,10,-2.3750038146972656,-3.850006103515625,-8.962501525878906,-10.10000228881836,-5.5,3,-0.1055245149343853,-2.692313109616536,78.75,2.142866485013624,78.4000015258789,2.428577656675749,79.1500015258789,-0.1055245149343853
2600,2017-10-13,78.75,80.5,78.55000305175781,80.5,206055.0,-0.02234640575495961,1.2285679408482142,-1.0937458276907819,63.42591971200477,76.10132964701643,-0.34265209600830815,-2.680885799607978,-5.4717762852037595,-7.474167671826876,33.50516388122764,2.0,2.3199995892388188,2.0724998474121037,-2.382006079906972,6.52700577473118,-0.15475311624743426,4.299752811071642,-2.0662137803620055,25.42375511428586,-47.84747438579419,2.227252963659538,10,-0.02500152587890625,-2.0500030517578125,-7.162498474121094,-8.299999237060547,-2.0999984741210938,4,-0.07873011997767854,1.1666709052299633,80.55000305175781,-2.692313109616536,78.75,2.142866485013624,78.4000015258789,-0.07873011997767854
2601,2017-10-16,79.0,79.1500015258789,78.25,79.1500015258789,72167.0,0.0031746031746031633,10.999898275774376,0.08571515764508929,66.98110287793344,75.34922784751055,-0.22432357137131476,-2.628541196464681,-5.643095647778779,-7.646106841397483,34.881393485556664,0.9000015258789062,2.54283108268757,2.044999694824213,-2.251622269167484,6.34162165881591,-0.10331128717163551,4.193310676820062,-1.889592707501592,33.89834015238115,-38.32278496722864,2.1483109819958455,10,-0.15000152587890625,-2.3000030517578125,-7.412498474121094,-8.549999237060547,-1.5,0,-0.06582274618028083,1.2285679408482142,78.75,1.1666709052299633,80.55000305175781,-2.692313109616536,78.75,-0.06582274618028083
2602,2017-10-17,79.0,79.0,78.3499984741211,78.44999694824219,72203.0,0.0,1.3636287973366625,-3.6666497126290625,68.93202660952281,74.7778876898843,-0.040457708631976175,-2.3555159998197865,-5.5531213113415845,-7.548891398425013,35.891792603743404,0.6500015258789062,2.7837327263979432,1.794999694824213,-2.357097007734808,5.947096397383234,-0.2810486564552974,3.8710480461037236,-1.5056337419272126,31.579017815315012,-41.28672063236729,2.076048351279513,10,0.47499847412109375,-2.3000030517578125,-7.262500762939453,-8.549999237060547,-1.8000030517578125,1,-0.055063271824317694,10.999898275774376,79.0,1.2285679408482142,78.75,1.1666709052299633,80.55000305175781,-0.055063271824317694
2603,2017-10-18,78.44999694824219,79.25,78.3499984741211,79.0,88886.0,-0.006962063946301389,-1.4000040690104167,-1.0,65.11625761341523,72.39167094726005,0.6657806537234308,-1.5544225081837055,-4.896725232847103,-6.914262743445391,36.724916919625606,0.9000015258789062,2.8359015527831133,1.034996795654294,-2.9073655605065767,4.977359151815165,-0.9361843824261342,3.0061779737347223,-0.6100676211524672,7.407302751671405,-64.66111868372559,1.9711811780804342,10,1.0250015258789062,-1.75,-6.3874969482421875,-7.9499969482421875,-2.0999984741210938,2,-0.05672399134926798,1.3636287973366625,79.0,10.999898275774376,79.0,1.2285679408482142,78.75,-0.05672399134926798
2604,2017-10-19,77.75,78.8499984741211,76.9000015258789,78.5999984741211,79077.0,-0.008922842262237607,1.8888876330200568,1.5454431960049937,60.26785957569714,70.19920906722771,1.1934201467811647,-0.5726909172510943,-4.102723421623011,-6.13684329142923,37.0401837396046,1.9499969482421875,2.7644275664084006,0.13750000000000284,-3.41924145853973,3.694241458539736,-1.6408707292698637,1.9158707292698693,3.1999969482421875,23.611078733265657,-47.11069253383596,1.7783707292698672,10,1.1749992370605469,-0.7750015258789062,-5.462499618530273,-7.149997711181641,-3.25,3,-0.03022506076039988,-1.4000040690104167,78.44999694824219,1.3636287973366625,79.0,10.999898275774376,79.0,-0.03022506076039988
2605,2017-10-20,77.8499984741211,77.94999694824219,76.8499984741211,77.55000305175781,68100.0,0.0012861540079882605,3.4000610360875867,-0.3529364245900315,56.5853535086629,67.6980195865078,1.0204501364116538,-0.43924372304164194,-4.081438424297062,-6.1780107028809255,37.282799889286075,1.0999984741210938,2.6832917590417225,0.07499847412108807,-3.186985476452236,3.336982424694412,-1.555993501165574,1.70599044940775,3.018998565673826,41.66664017573027,-24.74534999464489,1.6309919752866586,10,1.0499992370605469,-0.875,-5.562498092651367,-7.249996185302734,-2.1999969482421875,4,-0.03596654434481528,1.8888876330200568,77.75,-1.4000040690104167,78.44999694824219,1.3636287973366625,79.0,-0.03596654434481528
2606,2017-10-23,77.80000305175781,78.1500015258789,77.25,77.25,68089.0,-0.0006422019697264192,-2.272714662227771,1.833371480888075,50.0,65.23218345867593,0.959736309894808,-0.24840419916023393,-3.885673186871344,-6.074466273731119,36.58720204555126,0.9000015258789062,2.2949164398830533,-0.0724971771240206,-3.206266725997139,3.061272371749098,-1.6393819515605799,1.4943875973125387,2.908234045410154,39.58349890168578,-22.231499079711227,1.5668847744365582,10,1.0999946594238281,-0.8250045776367188,-5.387502670288086,-7.200000762939453,-1.4000015258789062,0,-0.014781510035595358,3.4000610360875867,77.8499984741211,1.8888876330200568,77.75,-1.4000040690104167,78.44999694824219,-0.014781510035595358
2607,2017-10-24,78.05000305175781,78.6500015258789,77.1500015258789,77.3499984741211,102722.0,0.003213367483207996,-1.727276510448817,1.272728533777223,50.81968033259152,62.35028791110071,0.7318274248188317,-0.3053487952990679,-4.014619064774422,-6.264129695702891,35.9650542644765,1.5,2.004061743565572,0.04500274658202841,-2.864674827969594,2.954680321133651,-1.4098360406937758,1.4998415338578326,2.503904500488275,50.000158945618345,-6.988370027777968,1.4548387872758077,10,0.8499946594238281,-0.850006103515625,-5.625003814697266,-7.450000762939453,-1.5,1,-0.007046803718804284,-2.272714662227771,77.80000305175781,3.4000610360875867,77.8499984741211,1.8888876330200568,77.75,-0.007046803718804284
2608,2017-10-25,77.9000015258789,78.3499984741211,77.30000305175781,78.05000305175781,80881.0,-0.0019218644460453627,1.8000162762072367,-0.21428649279026932,38.41060071099865,57.83764454898071,0.8365489430967017,0.06869972874783059,-3.7347510935983337,-6.073211824233027,35.57791411566201,1.0499954223632812,1.7072787243343157,-0.24499893188476562,-2.815870186742714,2.325872322973183,-1.530434559313747,1.0404366955442157,2.5057496632421845,52.500152587890625,0.9129475012001649,1.2854356274289767,10,0.7749977111816406,-0.6500015258789062,-5.400001525878906,-7.299999237060547,-0.5,2,-0.008985937919451459,-1.727276510448817,78.05000305175781,-2.272714662227771,77.80000305175781,3.4000610360875867,77.8499984741211,-0.008985937919451459
2609,2017-10-26,78.30000305175781,78.9000015258789,77.3499984741211,77.9000015258789,99295.0,0.005134807677070752,-1.0666602240996088,-2.6666497126290625,45.205502358840576,55.81315373196247,0.09367126080785226,-0.09185885719230669,-4.007231785481565,-6.42077376563455,36.7389236225057,1.5500030517578125,1.526687119060142,2.288818365059342e-06,-2.165032220884484,2.1650367985212142,-1.0825149660330595,1.0825195436697896,1.963518028763275,70.73182532062017,22.37000605810232,1.082517254851423,10,-0.2500038146972656,-0.9250030517578125,-5.600002288818359,-7.700000762939453,-0.25,3,-0.02490427205153145,1.8000162762072367,77.9000015258789,-1.727276510448817,78.05000305175781,-2.272714662227771,77.80000305175781,-0.02490427205153145
2610,2017-10-27,78.3499984741211,79.19999694824219,78.1500015258789,78.5,105046.0,0.0006385111164073365,-2.818196950991136,-0.3750023841766961,44.44442089692048,53.30907795629437,-0.02126791654217186,0.09122326646226497,-3.92166072792061,-6.431078557609695,37.55012582627806,1.0499954223632812,1.2625509943805895,-0.09500236511230753,-1.794816975362778,1.604812245138163,-0.9449096702375499,0.7549049400129348,1.776981702143999,58.53656721139425,14.091609403970104,0.8499073051252366,10,-0.2999992370605469,-0.9749984741210938,-5.649997711181641,-7.749996185302734,-0.6999969482421875,4,-0.049138462656036164,-1.0666602240996088,78.30000305175781,1.8000162762072367,77.9000015258789,-1.727276510448817,78.05000305175781,-0.049138462656036164
2611,2017-10-30,78.0,78.4000015258789,77.69999694824219,78.0,75889.0,-0.004467115264037869,-1.3333248563145312,-0.0,47.058810329758366,50.878720591876096,0.1921720877534483,0.5895883604347034,-3.430919967787915,-6.054997091576041,37.99210197159396,0.7000045776367188,0.7697418307883339,-0.5200008392334041,-1.9729110658294076,0.9329093873625993,-1.2464559525314058,0.2064542740645976,1.9959009081793369,41.46343278860575,-1.3483790540184941,0.7264551132980017,10,0.049999237060546875,-0.6000022888183594,-5.299999237060547,-7.299999237060547,0.40000152587890625,0,-0.030128185565654997,-2.818196950991136,78.3499984741211,-1.0666602240996088,78.30000305175781,1.8000162762072367,77.9000015258789,-0.030128185565654997
2612,2017-10-31,78.0999984741211,78.4000015258789,77.9000015258789,78.05000305175781,74903.0,0.0012820317195012532,-1.8571553133514986,100.0,45.03815282328562,48.64782005963947,-0.05466601738780241,0.5409520418643581,-3.3877243582768557,-6.08655172553614,37.670737751888126,0.5,0.5797946998439727,-0.4350021362304659,-1.8625881672748932,0.9925838948139614,-1.1487951517526795,0.27879087929174773,1.770066336695919,42.105157487270915,-0.3569893555485919,0.7137930155222167,10,-0.07500076293945312,-0.7000007629394531,-4.599998474121094,-6.849998474121094,0.34999847412109375,1,-0.021766926779204665,-1.3333248563145312,78.0,-2.818196950991136,78.3499984741211,-1.0666602240996088,78.30000305175781,-0.021766926779204665
2613,2017-11-01,78.94999694824219,80.0,78.1500015258789,78.1500015258789,89387.0,0.010883463389602221,-3.6250226498946185,16.001373416755683,35.714207863193835,45.919636536027994,-0.9233845306652881,-0.2385823513746459,-4.0800873459881615,-6.8600737077799465,37.6668661128806,1.9000015258789062,0.3360692402594623,0.3624965667724638,-1.0438336718265333,1.7688268053714609,-0.34066855252703476,1.0656616860719623,-2.0999984741210938,60.37726614479719,22.508274693482058,0.703165119299496,11,-0.5249977111816406,-1.5499992370605469,-5.312496185302734,-7.374996185302734,0.600006103515625,2,-0.030398910566871273,-1.8571553133514986,78.0999984741211,-1.3333248563145312,78.0,-2.818196950991136,78.3499984741211,-0.030398910566871273
2614,2017-11-02,77.94999694824219,79.19999694824219,77.8499984741211,79.0,67354.0,-0.012666244948122962,-1.15999755859375,-1.3125113249473093,41.66661368462546,44.26199877780161,0.12065682906674624,0.6614397825801461,-2.9130911356677984,-5.814981582424309,36.77983803979529,1.3499984741210938,0.03380321154455146,-0.5525032043456974,-1.8923683729194636,0.7873619642280687,-1.2224357886325805,0.11742937994118563,-1.0369984436035224,10.869550795114542,-27.3933301339053,0.6699325842868861,11,0.6250038146972656,-0.5499992370605469,-4.312496185302734,-5.774997711181641,2.600006103515625,3,-0.007055746554146425,-3.6250226498946185,78.94999694824219,-1.8571553133514986,78.0999984741211,-1.3333248563145312,78.0,-0.007055746554146425
2615,2017-11-03,79.19999694824219,79.3499984741211,77.9000015258789,78.0,98034.0,0.016035921089643912,-1.071433242506812,-1.1428509147980759,51.72411525145486,44.453567139074366,-1.0255555145850792,-0.6037640030866669,-3.970067235763352,-7.000985906688726,35.87470343554852,1.4499969482421875,-0.17019137356257374,0.6874969482421847,-0.670859599409539,2.0458534958939083,0.008318674416329941,1.3666752220680394,-2.225258413696295,65.21730477068725,25.311685406004486,0.6791782738258606,11,-0.6249961853027344,-1.5749969482421875,-5.562496185302734,-6.624996185302734,1.1500015258789062,4,-0.01452012551510451,-1.15999755859375,77.94999694824219,-3.6250226498946185,78.94999694824219,-1.8571553133514986,78.0999984741211,-0.01452012551510451
2616,2017-11-06,78.55000305175781,79.0,78.25,78.94999694824219,75930.0,-0.008206993958713826,2.0,-0.33332909477003675,46.51164166110725,43.97489617557611,-0.2883043356007562,-0.00108063854008833,-3.1145037300174465,-6.299706707216984,34.92065423257541,0.9499969482421875,-0.2831065688474155,0.06750297546386719,-1.2576685367762224,1.3926744877039567,-0.5950827806561847,0.7300887315839191,-1.5147592879028338,32.55832934121112,-8.053531100950224,0.6625857561200448,11,0.09999847412109375,-0.3750038146972656,-4.8000030517578125,-5.900001525878906,0.0,0,-0.011457689254141479,-1.071433242506812,79.19999694824219,-1.15999755859375,77.94999694824219,-3.6250226498946185,78.94999694824219,-0.011457689254141479
2617,2017-11-07,78.25,78.8499984741211,78.1500015258789,78.80000305175781,56037.0,-0.0038192621273374083,1.1538569885910137,1.3750286106660563,48.387116621792565,45.0833979434421,0.04811111950994018,0.30262418032259575,-2.604954741772275,-5.9472471003849705,34.925076883114706,0.6999969482421875,-0.35257303643268756,-0.22499999999999432,-1.553830356430879,1.1038303564308904,-0.8894151782154296,0.43941517821544096,-1.1554611114221274,18.604708929933818,-25.124708020474305,0.6644151782154408,11,0.4249992370605469,0.47499847412109375,-4.299999237060547,-5.424999237060547,-0.9000015258789062,1,0.001916952407398087,2.0,78.55000305175781,-1.071433242506812,79.19999694824219,-1.15999755859375,77.94999694824219,0.001916952407398087
2618,2017-11-08,77.75,78.5,77.1500015258789,78.5,111473.0,-0.006389776357827448,2.5999959309895835,1.3636287973366625,50.0,45.61611990357093,0.5862457736992894,0.762984022540337,-1.9420316044220556,-5.394770374938801,34.39761538863448,1.3499984741210938,-0.34590431201419847,-0.6749999999999972,-2.0351472870568017,0.6851472870568074,-1.3550736435283994,0.005073643528405114,2.25,27.272695746259856,-18.21662101991923,0.6800736435284056,11,0.8250007629394531,1.0999984741210938,-3.0374984741210938,-4.224998474121094,-1.3499984741210938,2,0.009003176183179251,1.1538569885910137,78.25,2.0,78.55000305175781,-1.071433242506812,79.19999694824219,0.009003176183179251
2619,2017-11-09,72.05000305175781,77.75,70.25,77.75,325556.0,-0.073311857855205,1.6315803563063003,7.599995930989583,24.999983557315574,43.455626865837054,5.930054994889829,6.106621283811279,3.8241632252482702,0.3322760168434229,33.439022379628355,7.5,-0.5137036104530353,-5.9499969482421875,-8.898679122114544,-3.001314774369831,-7.424338035178366,-4.475655861306009,7.8929969787597685,19.780256632753584,-25.11061360084841,1.4743410869361773,11,3.0749969482421875,3.5499954223632812,2.8999977111816406,1.4749984741210938,3.75,3,0.1040943744945062,2.5999959309895835,77.75,1.1538569885910137,78.25,2.0,78.55000305175781,0.1040943744945062
2620,2017-11-10,72.55000305175781,73.5999984741211,71.75,72.05000305175781,163386.0,0.006939624966300517,-2.3636149257872106,-0.08771934521021,28.215745566715796,41.361953003276774,5.052085445914244,5.394917529980717,3.39592425879205,-0.13190385320680775,32.42862581327573,1.8499984741210938,-0.5581550467068723,-5.139997100830072,-8.937999894539672,-1.3419943071204727,-7.038998497684872,-3.2409957039752726,7.005276977539069,26.28574916294643,-18.480176847155796,1.8990013968548007,11,2.5749969482421875,3.0499954223632812,3.562498092651367,1.7999992370605469,2.8499984741210938,4,0.11026877551325165,1.6315803563063003,72.05000305175781,2.5999959309895835,77.75,1.1538569885910137,78.25,0.11026877551325165
2621,2017-11-13,73.80000305175781,74.44999694824219,71.75,72.0999984741211,112890.0,0.017229496173945646,-1.2499960263595413,3.4000091552734375,33.716459864085564,40.10398711892121,3.513103090393983,3.9372364548131884,2.232077964167871,-1.3783692530092253,31.490784879566203,2.6999969482421875,-0.684084543043511,-3.6299972534179688,-7.748809019501493,0.48881451266555587,-5.689403136459731,-1.5705913703762064,5.383065776367189,41.27911257705912,-2.708031975206133,2.0594058830417605,11,1.3249969482421875,1.7999954223632812,2.4624977111816406,0.5499992370605469,1.25,0,0.08875332183617402,-2.3636149257872106,72.55000305175781,1.6315803563063003,72.05000305175781,2.5999959309895835,77.75,0.08875332183617402
2622,2017-11-14,74.6500015258789,76.0999984741211,73.4000015258789,73.4000015258789,137194.0,0.011517594024013311,-3.3199951171875,0.7352921377057126,38.181805066811364,40.37816458598982,2.3716632284526327,2.892961182694222,1.4637675941786625,-2.1975006325572366,30.12402242941591,2.6999969482421875,-0.8056317390940819,-2.5624988555908175,-6.79020867648326,1.6652109653016254,-4.676353766037039,-0.44864394514459605,4.175744549121092,53.33335182883523,9.99248028004213,2.1138549104462196,11,0.14999771118164062,0.9499969482421875,1.6124992370605469,-0.2999992370605469,1.0499954223632812,1,0.05224382379318371,-1.2499960263595413,73.80000305175781,-2.3636149257872106,72.55000305175781,1.6315803563063003,72.05000305175781,0.05224382379318371
2623,2017-11-15,74.0,75.30000305175781,73.80000305175781,75.30000305175781,60994.0,-0.008707320999230883,1.3076868903834642,-1.04000244140625,34.64282950573458,39.59774412166861,2.509575151795218,3.3650124712384297,2.178305158223864,-1.4977443378526232,28.557661253845,1.5,-0.9604147084384493,-2.9900005340576143,-7.407618524550145,1.4276174564349162,-5.1988095293038725,-0.7811915388113562,4.482716232000001,50.0,9.705692026858841,2.208808995246264,11,0.7999992370605469,1.5999984741210938,2.387500762939453,0.3500022888183594,0.5999984741210938,2,0.04527024965028503,-3.3199951171875,74.6500015258789,-1.2499960263595413,73.80000305175781,-2.3636149257872106,72.55000305175781,0.04527024965028503
2624,2017-11-16,75.4000015258789,75.94999694824219,74.1500015258789,74.8499984741211,37603.0,0.018918939538904223,1.181820703941406,-0.42307827740413395,40.39088368819565,38.33849617019537,0.7932345111046004,1.8761175355444095,0.8491551806698965,-2.8026205433012876,28.377921032835747,1.9499969482421875,-1.0922323484445684,-1.472499084472659,-5.929835541631164,2.9848373726858455,-3.7011673130519114,0.7561691441065932,2.7534060568411007,83.90811048770263,44.02436302910783,2.228668228579255,11,-0.7750015258789062,0.1999969482421875,1.1124992370605469,-1.0499992370605469,-0.9500045776367188,3,0.01326259920109929,1.3076868903834642,74.0,-3.3199951171875,74.6500015258789,-1.2499960263595413,73.80000305175781,0.01326259920109929
2625,2017-11-17,75.05000305175781,75.69999694824219,74.19999694824219,75.69999694824219,31199.0,-0.004641889483264383,3.615427954364055,-1.1818005271188792,40.39088368819565,37.65841195098297,0.5505448281834475,2.113976560694539,1.2722344871106515,-2.333018828169827,28.238796902020646,1.5,-1.2598107218481402,-1.682497787475583,-6.186210313302681,2.8212147383515145,-3.934354050389132,0.5693584754379657,2.7872682276533993,75.86216573155396,34.683752156514885,2.2518562629135506,11,-0.5000038146972656,0.3249969482421875,2.3874950408935547,-0.0500030517578125,-0.40000152587890625,4,0.009993337368457755,1.181820703941406,75.4000015258789,1.3076868903834642,74.0,-3.3199951171875,74.6500015258789,0.009993337368457755
2626,2017-11-20,76.6500015258789,77.30000305175781,74.80000305175781,75.4000015258789,41631.0,0.02131909938787957,-1.0408188686060924,-1.9230949809850229,45.69733609470778,37.359547447973554,-1.5056468281719617,0.4462867636717647,-0.24586748737490893,-3.8228548483859157,27.858763784624852,2.5,-1.3851497896726386,-0.02499923706054119,-4.500603187722746,4.450604713601663,-2.2628012123916363,2.212802738270554,0.8837789023558571,83.33330072909597,40.525896600398184,2.237801975331102,11,-2.2750015258789062,-1.5250015258789062,1.0624961853027344,-1.6500015258789062,-2.0500030517578125,0,-0.016307892695578974,3.615427954364055,75.05000305175781,1.181820703941406,75.4000015258789,1.3076868903834642,74.0,-0.016307892695578974
2627,2017-11-21,77.5,77.5999984741211,76.05000305175781,77.19999694824219,61379.0,0.011089347125898152,5.199981689453125,0.24000244140625,45.69733609470778,36.88147368071886,-2.7638714786190235,-0.4711872774740584,-0.9733896987346782,-4.546251106918092,27.197078034020862,1.5499954223632812,-1.6690525428942493,0.8524993896484432,-3.5941969171717005,5.299195696468587,-1.3708487637616287,3.075847543058515,-7.25,97.36845803727566,54.437854515605,2.2233481534100705,11,-3.5,-2.375,0.2749977111816406,-2.5,-3.5,1,-0.03161286384828632,-1.0408188686060924,76.6500015258789,3.615427954364055,75.05000305175781,1.181820703941406,75.4000015258789,-0.03161286384828632
2628,2017-11-22,77.19999694824219,78.3499984741211,77.0999984741211,77.75,53142.0,-0.0038710071194556495,-2.3333333333333335,-1.8333248563145312,47.67801769831237,39.401255251940725,-2.8497753028781574,-0.23854609007321415,-0.5841091717655615,-4.120105051984538,26.63913853785572,1.25,-1.8998480525240637,0.5874965667724581,-3.828604513156648,5.003597646701564,-1.6205539731921021,2.7955471067370183,-6.802996978759765,72.61899139331011,24.574012479768875,2.208050539964555,11,-2.1499977111816406,-2.0749969482421875,0.8875007629394531,-2.1999969482421875,-2.6999969482421875,2,-0.01943005258155206,5.199981689453125,77.5,-1.0408188686060924,76.6500015258789,3.615427954364055,75.05000305175781,-0.01943005258155206
2629,2017-11-23,76.3499984741211,77.25,76.3499984741211,77.25,27994.0,-0.011010343364274533,1.0,1.6363573311138855,40.952381413720225,40.81643701271899,-1.4814700524007236,0.48261646730401253,0.3471304291736601,-3.158004316699447,25.540431291338777,0.9000015258789062,-2.1721401634975592,-0.16500167846679403,-4.509759503471415,4.179756146537827,-2.3373805909691043,2.0073772340355163,-5.634878564453118,51.80724663525441,5.689305383917862,2.1723789125023076,11,-1.2999992370605469,-1.2249984741210938,1.7374992370605469,-1.3499984741210938,-1.5,3,-0.022920760117541628,-2.3333333333333335,77.19999694824219,5.199981689453125,77.5,-1.0408188686060924,76.6500015258789,-0.022920760117541628
2630,2017-11-24,74.5,76.69999694824219,74.1500015258789,76.3499984741211,87105.0,-0.024230497853227284,1.0,2.055550375111262,38.053086191918695,41.29828438247823,0.7534586327039534,2.1390648596074158,2.287562080435876,-1.195144476961019,24.323693155703285,2.5499954223632812,-2.4958955711246915,-1.822500228881836,-6.166092121424512,2.5210916636608403,-3.994296175153181,0.34929571738950926,-3.479484947753903,8.333303057936211,-37.8681403472399,2.171795946271341,11,1.375,0.625,3.4499988555908203,0.5,1.3499984741210938,4,-0.000671181902789475,1.0,76.3499984741211,-2.3333333333333335,77.19999694824219,5.199981689453125,77.5,-0.000671181902789475
2631,2017-11-27,75.6500015258789,76.44999694824219,74.69999694824219,74.9000015258789,55696.0,0.015436262092334285,-2.0434540316053447,-0.4054057397838199,42.6966316214482,41.799931777437884,-0.11904194120131706,0.8474285022763439,1.2319381629199029,-2.235628720774315,23.58314046920733,1.9499969482421875,-2.0028833665096215,-0.5549987792968807,-4.834186587000403,3.7241890284066415,-2.6945926831486418,1.5845951245548804,-4.33630713675781,35.7143116646261,-13.400519056724157,2.1395939038517575,11,0.4249992370605469,-0.5250015258789062,2.287496566772461,-0.6500015258789062,1.1500015258789062,0,-0.01321877038770336,1.0,74.5,1.0,76.3499984741211,-2.3333333333333335,77.19999694824219,-0.01321877038770336
2632,2017-11-28,76.4000015258789,77.19999694824219,75.5999984741211,75.5999984741211,69626.0,0.009914077790777576,-2.999980926586431,1.0666707356770833,46.26039109004843,43.090771953472746,-0.6645874278954267,-0.03843152895112212,0.5692457436599625,-2.8658481908743454,22.64756734407874,1.5999984741210938,-1.5228465565932794,0.28000106811524006,-3.907244913601403,4.467247049831883,-1.8136219227430814,2.3736240589735615,-4.804854973357806,53.571467496939164,1.6237863843310976,2.093622990858322,11,-0.15000152587890625,-1.2750015258789062,1.537496566772461,-1.4000015258789062,3.6500015258789062,1,-0.023560248898006897,-2.0434540316053447,75.6500015258789,1.0,74.5,1.0,76.3499984741211,-0.023560248898006897
2633,2017-11-29,76.55000305175781,77.4000015258789,76.44999694824219,76.69999694824219,52899.0,0.001963370718364388,-4.428502920917255,-0.18749165538156365,68.0,46.15845154367324,-0.46358217840132454,-0.397851622545943,0.5020354422656226,-2.878812157142562,20.661182758596052,1.0,-1.1601627876736984,0.5500022888183622,-3.428093285401289,4.528097863038013,-1.4390454982914633,2.5390500759281878,-4.6846624223727105,73.84620079627405,17.093036224859524,1.9890477871098222,11,-0.3000030517578125,-1.4250030517578125,1.4999942779541016,-1.5500030517578125,2.899993896484375,2,-0.03331159960939101,-2.999980926586431,76.4000015258789,-2.0434540316053447,75.6500015258789,1.0,74.5,-0.03331159960939101
2634,2017-11-30,77.4000015258789,78.0,75.69999694824219,76.4000015258789,86207.0,0.011103833314629385,1.0909147656732257,-6.666937945066124,68.87159163438275,49.322974648805136,-1.1175702698859311,-1.3609433176484913,-0.23908080902501183,-3.600607882179844,19.06662496479902,2.3000030517578125,-0.8766668913822997,1.4275005340576143,-2.5011339723655084,5.356135040480737,-0.536816719153947,3.3918177872691757,-5.27527458270437,84.41561787221058,22.825024335397046,1.9643172532115647,11,-1.1500015258789062,-2.2750015258789062,0.5624980926513672,-2.4000015258789062,1.8499984741210938,3,-0.03746771923394965,-4.428502920917255,76.55000305175781,-2.999980926586431,76.4000015258789,-2.0434540316053447,75.6500015258789,-0.03746771923394965
2635,2017-12-01,78.05000305175781,79.0,76.05000305175781,77.94999694824219,131555.0,0.008397952365176264,1.9499969482421875,0.100006103515625,67.34693877551021,51.728486057783186,-1.4497234506801107,-2.2150855056663374,-0.7961923112919749,-4.118922082690432,17.093229999386978,2.9499969482421875,-0.4340145692728896,2.1350017547607365,-1.6247704532399325,5.8947739627614055,0.255115650760402,4.014887858761071,-5.6762652473454125,77.90706339490073,13.179321297871383,1.8798861040003345,12,-1.4750022888183594,-2.9250030517578125,-0.33750343322753906,-3.0500030517578125,1.5499954223632812,4,-0.040999416431985014,1.0909147656732257,77.4000015258789,-4.428502920917255,76.55000305175781,-2.999980926586431,76.4000015258789,-0.040999416431985014
2636,2017-12-04,77.6500015258789,79.0999984741211,77.4000015258789,79.05000305175781,87616.0,-0.005124939272758922,1.2666741265570403,-13.999160817821178,62.71186111919309,53.618988838281545,-0.9978936890226322,-1.9878869693734202,-0.3463310247914251,-3.602592763280313,15.01501013021082,1.6999969482421875,-0.16076106472479523,1.7800003051757756,-1.8668283077008994,5.4268289180524505,-0.043414001262561897,3.603414611614113,-4.878687989731247,58.57151576450893,-7.2836935263638765,1.8234143064383388,12,-1.0250015258789062,-2.5250015258789062,0.06249809265136719,-2.6500015258789062,2.0499954223632812,0,-0.023180978961834464,1.9499969482421875,78.05000305175781,1.0909147656732257,77.4000015258789,-4.428502920917255,76.55000305175781,-0.023180978961834464
2637,2017-12-05,78.4000015258789,78.4000015258789,77.30000305175781,77.6500015258789,55937.0,0.009658724858492729,1.9333292643229167,-0.5357137018326875,68.48739899869018,55.9311423161013,-1.795632739359533,-2.873393411730305,-1.0222212322763653,-4.247488328488174,12.954959202831413,1.0999984741210938,0.18140753239917728,2.522500228881839,-1.1454932641217113,6.190493721885389,0.6885034823800709,4.356496975383607,-5.122393194693373,79.4118637031718,11.073913991065695,1.8339967465017746,12,-1.7750015258789062,-3.2750015258789062,-0.6750030517578125,-3.4000015258789062,1.25,1,-0.020408143405366563,1.2666741265570403,77.6500015258789,1.9499969482421875,78.05000305175781,1.0909147656732257,77.4000015258789,-0.020408143405366563
2638,2017-12-06,78.44999694824219,78.44999694824219,77.30000305175781,77.8499984741211,53005.0,0.0006376967014061208,2.833322736925092,0.7999979654947916,64.45496088035296,58.54254003461606,-1.8435364410083253,-3.023262176533791,-0.986326452856801,-4.2021985095142185,11.992412849407904,1.149993896484375,0.33184937152749683,2.5374958038330107,-1.2180424210725675,6.293034028738589,0.6597266913802287,4.415264916285793,-4.706597405621807,80.88231664217034,13.914333829204708,1.877769112452786,12,-1.8249969482421875,-3.3249969482421875,-0.7374992370605469,-3.4499969482421875,0.9000015258789062,2,0.020395234745149038,1.9333292643229167,78.4000015258789,1.2666741265570403,77.6500015258789,1.9499969482421875,78.05000305175781,0.020395234745149038
2639,2017-12-07,79.55000305175781,79.94999694824219,78.05000305175781,78.05000305175781,66956.0,0.014021748200211626,-1.5333251953125,2.5000063578449447,69.9114990473387,62.08236368521828,-2.7288542689784094,-3.723482577784253,-1.9891130605794842,-5.202748916290616,10.214896882327814,1.899993896484375,0.45387144426871373,3.2625019073486357,-0.3647153401953318,6.889719154892603,1.448893283576652,5.076110531120619,-5.378075594617371,89.74373019288706,22.91348423805644,1.8136086237719864,12,-2.225006103515625,-4.450004577636719,-1.6375045776367188,-4.5500030517578125,0.09999847412109375,3,-0.0012571477018116228,2.833322736925092,78.44999694824219,1.9333292643229167,78.4000015258789,1.2666741265570403,77.6500015258789,-0.0012571477018116228
2640,2017-12-08,80.55000305175781,82.0999984741211,79.5999984741211,79.69999694824219,114724.0,0.012570709762881771,-3.761890921773502,0.5666707356770834,68.22429839903998,64.91877110495071,-3.107162213647925,-4.314625719079487,-2.8863285022926135,-6.1028554583119785,8.701887194252443,2.5499954223632812,0.58851203057948,3.86250190734863,0.20637859139999648,7.5186252232972635,2.0344402493743132,5.690563565322947,-5.800268645507202,67.70839790509342,2.8431683157592147,1.828061657974317,12,-1.7000045776367188,-4.375003814697266,-2.5625038146972656,-5.5500030517578125,-0.5,4,-0.01613908134705455,-1.5333251953125,79.55000305175781,2.833322736925092,78.44999694824219,1.9333292643229167,78.4000015258789,-0.01613908134705455
2641,2017-12-11,80.3499984741211,81.0,79.8499984741211,80.80000305175781,61927.0,-0.002482986592914238,1.705890800728833,-0.5294133486518507,64.17908181662901,66.90973674123742,-2.425408908270356,-3.793232734604871,-2.617594157638962,-5.7999129204269195,7.734787410815877,1.1500015258789062,0.9312721190741229,3.3349975585937557,-0.4045633088201299,7.074558426007641,1.46521712488682,5.204777992300691,-4.718232379726032,63.54163189725739,2.6726792275547737,1.8697804337069406,12,-1.4500007629394531,-4.174999237060547,-2.249998092651367,-5.349998474121094,-1.1999969482421875,0,-0.009334163213973845,-3.761890921773502,80.55000305175781,-1.5333251953125,79.55000305175781,2.833322736925092,78.44999694824219,-0.009334163213973845
2642,2017-12-12,78.55000305175781,80.80000305175781,78.5,80.55000305175781,78057.0,-0.022401934742326324,-1.1904727304433755,4.4443992336775,55.84418072214346,65.55909015480891,-0.32225148456875274,-1.777195840002321,-0.8102774092330947,-3.9127882607346294,7.483375543514743,2.3000030517578125,1.479470057965969,1.3400020599365234,-2.285289431365129,4.965293551238176,-0.4726436857143028,3.1526478055873497,-2.1420490717956255,26.041691501959008,-31.963679615132314,1.8126457456508243,12,0.3499946594238281,-2.3750038146972656,-0.13750267028808594,-3.5500030517578125,0.5499954223632812,1,0.01464027818976188,1.705890800728833,80.3499984741211,-3.761890921773502,80.55000305175781,-1.5333251953125,79.55000305175781,0.01464027818976188
2643,2017-12-13,77.3499984741211,79.0,77.30000305175781,79.0,77973.0,-0.015276951381478887,1.0606004559137001,0.8250007629394531,54.20167743970539,63.92909968873366,1.1210574802470887,-0.33028338656700384,0.3800315433749972,-2.620570783423247,6.9696369166717025,1.6999969482421875,1.8601731642131938,-0.027502441406255684,-3.3228700296881897,3.2678651468756783,-1.6751862355472156,1.6201813527347042,-0.25899915485983627,1.0415722925557702,-55.36231701521818,1.6476837941409639,12,1.7250022888183594,-1.1749992370605469,1.3500003814697266,-2.3499984741210938,1.7000045776367188,2,0.029735010951904783,-1.1904727304433755,78.55000305175781,1.705890800728833,80.3499984741211,-3.761890921773502,80.55000305175781,0.029735010951904783
2644,2017-12-14,76.4000015258789,77.80000305175781,76.1500015258789,77.19999694824219,94493.0,-0.012281796599647343,-1.5384728245878645,0.48484526215037754,58.63636458215569,62.96125811169427,2.1392522374199245,0.7362186184202244,1.2526775543414885,-1.6380356940295826,6.8323844899452215,1.6500015258789062,2.1079705710488668,-1.0274993896484403,-4.225438760546808,2.1704399812499275,-2.626469075097617,0.5714702958007365,5.6999969482421875,4.201682827314015,-55.87520948905107,1.5989696854491804,12,2.7249984741210938,-0.22500228881835938,2.312498092651367,-1.4000015258789062,2.5999984741210938,3,0.0386125247293736,1.0606004559137001,77.3499984741211,-1.1904727304433755,78.55000305175781,1.705890800728833,80.3499984741211,0.0386125247293736
2645,2017-12-15,75.80000305175781,76.5,75.44999694824219,76.0,98841.0,-0.007853383012274673,-1.3333163792957292,0.24999761580056648,50.71771033574432,61.62857469131107,2.6669861018687584,1.4706891489604885,1.7877129456381766,-1.0182379718476398,6.810089823899109,1.0500030517578125,1.9773444327701668,-1.6649978637695284,-4.761532607778818,1.4315368802397614,-3.2132652357741733,-0.11673049176488348,6.1809954833984335,6.306412811877104,-54.50367711016006,1.5482673720046451,12,2.974994659423828,1.1249961853027344,-0.4375038146972656,-0.32500457763671875,2.5999984741210938,4,0.050791534553003004,-1.5384728245878645,76.4000015258789,1.0606004559137001,77.3499984741211,-1.1904727304433755,78.55000305175781,0.050791534553003004
2646,2017-12-18,75.4000015258789,76.55000305175781,75.0,75.0999984741211,99164.0,-0.005277064772751694,-5.20001220703125,-1.5000381475547417,45.04950794211937,59.02436457391432,3.0332383552603375,1.8680164161362143,2.1119282006179105,-0.5869901293402506,7.159760129105955,1.5500030517578125,1.7470994380919933,-2.0024993896484347,-5.216527153691558,1.211528374394689,-3.6095132716699965,-0.39548550762687285,6.319756945800776,6.896574403657898,-52.564216837197094,1.6070138820215645,12,3.1499977111816406,1.5249977111816406,-0.037502288818359375,0.1999969482421875,3.9000015258789062,0,0.06167110652223173,-1.3333163792957292,75.80000305175781,-1.5384728245878645,76.4000015258789,1.0606004559137001,77.3499984741211,0.06167110652223173
2647,2017-12-19,75.05000305175781,76.19999694824219,75.05000305175781,75.6500015258789,78401.0,-0.004641889483264383,-2.833322736925092,-1.999974568943594,42.71844875937193,56.60919656047198,3.1939434991790563,2.1344927580937565,2.404689283083343,-0.21624520257104507,7.36490425830966,1.149993896484375,1.4833945586160127,-2.2299980163574276,-5.610810581358791,1.150814548643936,-3.9204042988581165,-0.5395917338567386,6.26656991162109,1.2500762939453125,-54.061600973759944,1.6904062825006834,12,3.4999961853027344,2.6999969482421875,0.3124961853027344,0.5499954223632812,3.7999954223632812,1,0.05463022394940542,-5.20001220703125,75.4000015258789,-1.3333163792957292,75.80000305175781,-1.5384728245878645,76.4000015258789,0.05463022394940542
2648,2017-12-20,75.69999694824219,76.3499984741211,74.5999984741211,75.5,111441.0,0.008660811060009044,1.3333333333333333,-0.33332909477003675,41.58413448282895,53.46171160885979,2.3611380991769693,1.4402005759851875,1.6925476465920894,-0.8383089605072058,7.261616267910938,1.75,1.3298647512771424,-1.5050041198730497,-4.959048490966978,1.9490402512208789,-3.232026305420021,0.22201806567392168,5.2375816373339745,34.374903142590796,-16.542521847549366,1.727022185546966,12,2.6500015258789062,2.2500038146972656,-0.4999980926513672,-0.09999847412109375,1.5500030517578125,2,0.04491415670998733,-2.833322736925092,75.05000305175781,-5.20001220703125,75.4000015258789,-1.3333163792957292,75.80000305175781,0.04491415670998733
2649,2017-12-21,74.5999984741211,75.75,74.19999694824219,75.30000305175781,70211.0,-0.01453102402201134,-1.0666602240996088,-3.5000762951094835,33.64926030999219,49.6200407100767,3.000691953066948,2.532198373017593,2.658306594200326,0.2898936508333918,7.692952150692009,1.5500030517578125,0.9904874882112154,-2.517502593994138,-6.146954953352193,1.1119497653639172,-4.332228773673165,-0.7027764143151103,5.830573702538658,17.021297318355952,-29.222934998360817,1.8147261796790293,12,3.0,3.5250015258789062,0.6000003814697266,1.0,3.3499984741210938,3,0.059651537113374564,1.3333333333333333,75.69999694824219,-2.833322736925092,75.05000305175781,-5.20001220703125,75.4000015258789,0.059651537113374564
2650,2017-12-22,74.44999694824219,75.0999984741211,74.25,74.69999694824219,31305.0,-0.0020107443558586846,-1.6154044790835251,0.3571405216291921,34.465990292146685,46.31858609624533,2.4522964424075155,2.8229983126798572,2.727586190853131,0.46671499018407303,7.795775093090026,0.8499984741210938,0.7029560982344805,-2.665003967285159,-6.302109016481708,0.97210108191139,-4.483556491883434,-0.8464514426868845,5.357517705575802,10.638270242192066,-32.64021189601418,1.8185525245982757,12,3.0500030517578125,3.6750030517578125,0.6625022888183594,1.1500015258789062,4.950004577636719,4,0.06111488567180179,-1.0666602240996088,74.5999984741211,1.3333333333333333,75.69999694824219,-2.833322736925092,75.05000305175781,0.06111488567180179
2651,2017-12-27,74.6500015258789,75.5999984741211,74.44999694824219,74.6500015258789,49015.0,0.002686428285225695,-4.749876025176426,-0.0,30.769230769230774,43.53248054592169,1.5183933426237246,2.6817286099742716,2.4394599630667813,0.2973606195967733,7.778311063642845,1.1500015258789062,0.21559980116724375,-2.414999389648443,-6.162715359030869,1.332716579733983,-4.288857374339656,-0.5411414049572301,4.596761357381496,20.930430616915952,-17.04305480945644,1.8738579846912142,12,1.9499969482421875,3.4749984741210938,0.3124980926513672,0.9499969482421875,1.9000015258789062,2,0.05023442630071462,-1.6154044790835251,74.44999694824219,-1.0666602240996088,74.5999984741211,1.3333333333333333,75.69999694824219,0.05023442630071462
2652,2017-12-28,74.5999984741211,74.9000015258789,74.3499984741211,74.3499984741211,37983.0,-0.0006698332315570044,-3.4000244140625,100.0,30.256433530810597,40.871897889377834,1.0607092897729444,2.7299306433398556,2.398943447314025,0.3828244733975623,8.224113976728178,0.5500030517578125,-0.35810846679547126,-2.375002288818365,-6.273383693496555,1.523379115859825,-4.32419299115746,-0.42581158647927,4.142087815637481,18.604708929933818,-13.365205551884277,1.9491907023390969,12,1.4000015258789062,3.5250015258789062,0.15000152587890625,1.0,0.75,3,0.06300274361623703,-4.749876025176426,74.6500015258789,-1.6154044790835251,74.44999694824219,-1.0666602240996088,74.5999984741211,0.06300274361623703
2653,2017-12-29,74.0,74.94999694824219,73.6500015258789,74.94999694824219,37851.0,-0.008042875152728501,1.7368412598981673,-3.79998779296875,19.999983504011823,36.57896665847295,1.2689844220347908,3.298194208525743,2.917314956828477,1.0255334638046065,8.949938664994699,1.2999954223632812,-0.9213648072851583,-2.8475006103515597,-6.965047764573626,1.2700465438705066,-4.906274187462586,-0.7887270332405336,4.287877355606938,16.666606115872423,-7.6650312535374745,2.058773577111031,12,1.1000022888183594,3.875,0.5625,1.5999984741210938,-0.5500030517578125,4,0.06554051992055543,-3.4000244140625,74.5999984741211,-4.749876025176426,74.6500015258789,-1.6154044790835251,74.44999694824219,0.06554051992055543
2654,2018-01-02,74.5,74.80000305175781,73.5,73.9000015258789,71254.0,0.006756756756756799,1.166663487764405,-0.6315793700509164,15.428553989955361,32.657949286718626,0.5264923881133683,2.7086685730156432,2.3623815111092767,0.5683915584591546,9.33323511659849,1.3000030517578125,-1.2917773791294138,-2.20250053405762,-6.440608990130869,2.035607922015629,-4.321554762094237,-0.08344630602100267,3.231332256039579,47.61908221950147,27.58567612937324,2.1190542280366236,1,0.5250015258789062,3.299999237060547,0.5874996185302734,1.0999984741210938,1.1999969482421875,1,0.03691275167785224,1.7368412598981673,74.0,-3.4000244140625,74.5999984741211,-4.749876025176426,74.6500015258789,0.03691275167785224
2655,2018-01-03,74.8499984741211,75.1500015258789,74.19999694824219,74.30000305175781,58114.0,0.00469796609558526,-1.5333197701032502,0.916661368462546,19.10110240540402,29.774793115972482,0.030803462566254325,2.220487291262998,1.9571602525485474,0.27569686842872443,10.231786274400903,0.9500045776367188,-1.574155718444132,-1.6925018310546847,-5.957942512621983,2.572938850512614,-3.825222171838334,0.4402185097289646,2.288947266072938,64.28568833537389,47.700420243730875,2.1327203407836466,1,0.07500076293945312,2.950000762939453,0.2375011444091797,0.75,-0.75,2,0.04141614612314126,1.166663487764405,74.5,1.7368412598981673,74.0,-3.4000244140625,74.5999984741211,0.04141614612314126
2656,2018-01-04,75.8499984741211,75.8499984741211,74.5,74.8499984741211,71685.0,0.013360053712569542,1.6999969482421875,1.818196950991136,33.3333019366421,28.731999024558053,-1.0042603861114117,1.1370167492307672,0.9140307297718522,-0.6494255597333165,10.982724330267631,1.3499984741210938,-1.8391078455248788,-0.602501678466794,-4.845450610039649,3.6404472531060605,-2.723976144253214,1.5189727873196261,0.7794948624457732,100.0,81.11571662794046,2.1214744657864273,1,-0.9249992370605469,1.9500007629394531,-0.34999847412109375,-0.25,-6.299995422363281,3,0.04680294163709209,-1.5333197701032502,74.8499984741211,1.166663487764405,74.5,1.7368412598981673,74.0,0.04680294163709209
2657,2018-01-05,76.80000305175781,76.80000305175781,75.05000305175781,75.55000305175781,65184.0,0.012524780444931105,1.8,1.25,46.49684376260429,29.277855611199758,-1.8773448494291785,0.06429472308377626,-0.07701295205256997,-1.5334370277382163,11.555241672217448,1.75,-1.9395365363892836,0.4275028228759794,-3.7201007002962,4.575106346048159,-1.6462989387101175,2.5013045844620763,-3.3000030517578125,100.0,75.60116073208047,2.073801761586092,1,-1.6500015258789062,0.9999961853027344,-1.200002670288086,-1.2000045776367188,-5.600006103515625,4,-0.003255208203982951,1.6999969482421875,75.8499984741211,-1.5333197701032502,74.8499984741211,1.166663487764405,74.5,-0.003255208203982951
2658,2018-01-08,80.05000305175781,80.4000015258789,77.4000015258789,78.0,183028.0,0.04231770665177881,1.1818181818181819,1.64000244140625,67.98030038011667,33.09241561899137,-4.967825554110846,-3.2250402966151057,-3.326297172361137,-4.6938835643912284,12.856937323783496,3.5999984741210938,-1.856812301576113,3.5975025177001925,-0.774476549942122,7.969481585342507,1.4115129838790352,5.78349205152135,-6.484002990722658,94.9275594678001,65.16598340126183,2.185989533821159,1,-3.1000022888183594,-2.2500038146972656,-4.3625030517578125,-4.450004577636719,-9.050003051757812,0,-0.058713359131265075,1.8,76.80000305175781,1.6999969482421875,75.8499984741211,-1.5333197701032502,74.8499984741211,-0.058713359131265075
2659,2018-01-09,79.44999694824219,80.69999694824219,79.4000015258789,80.4000015258789,80894.0,-0.0074953913884010515,-1.4761925522252497,-0.46341617726964845,67.98024928178523,36.81622217339565,-4.031447484908611,-2.775196306005796,-2.7454278723030257,-4.011693910827361,13.381857008588893,1.2999954223632812,-1.7164466218991379,3.0024967193603516,-1.3547698656829397,7.359763304403643,0.8238634268386988,5.181130011882004,-5.610636828613281,80.76923076923077,46.05622111759847,2.1786332925216483,1,-2.3499984741210938,-1.6499977111816406,-3.7624969482421875,-3.8499984741210938,-9.449996948242188,1,-0.0755191973626973,1.1818181818181819,80.05000305175781,1.8,76.80000305175781,1.6999969482421875,75.8499984741211,-0.0755191973626973
2660,2018-01-10,79.25,79.9000015258789,78.44999694824219,79.4000015258789,64836.0,-0.0025172681677064768,1.5217437455633471,0.15789558220030678,69.3467170998806,41.10260954346785,-3.4408037226949375,-2.8222860398878,-2.568898017443786,-3.7274470665498143,12.675775463741173,1.4500045776367188,-1.6027568780209123,2.867499923706049,-1.2650765022073927,7.000076349619491,0.8012117107493282,4.93378813666277,-4.999001670654295,76.61294093615179,36.7958457669006,2.066288212956721,1,-2.1500015258789062,-1.4500007629394531,-3.5625,-3.6500015258789062,-8.849998474121094,2,-0.044794991189373023,-1.4761925522252497,79.44999694824219,1.1818181818181819,80.05000305175781,1.8,76.80000305175781,-0.044794991189373023
2661,2018-01-11,79.5999984741211,79.5999984741211,78.75,78.75,39031.0,0.004416384531496398,1.0,-5.666598850516251,72.86428808580496,45.83681560513389,-3.3691009102549856,-3.405979935366503,-2.927497189535444,-3.9871115961621513,11.931536394838746,0.8499984741210938,-1.2688822637342838,3.2549983978271513,-0.7372182402227878,7.24721503587709,1.2588900788021817,5.251106716852121,-4.962060227641601,80.53097942626891,34.355091688373776,1.996108319024968,1,-2.5,-1.7999992370605469,-3.749998092651367,-4.0,-8.299995422363281,3,-0.06909547871144894,1.5217437455633471,79.25,-1.4761925522252497,79.44999694824219,1.1818181818181819,80.05000305175781,-0.06909547871144894
2662,2018-01-12,79.69999694824219,80.6500015258789,79.5,79.9000015258789,91810.0,0.0012562622617839914,-2.8333481683048714,-0.2352999255010726,71.27657502203594,51.534214662692136,-2.983313028742984,-3.5999791352251975,-3.0383354413004895,-3.996075957643612,12.222367025234265,1.1500015258789062,-0.9044831074057953,3.297497177124029,-0.8582182681573443,7.4532126224054025,1.2196394544833424,5.375354899764716,-4.698335179656937,69.69692766167981,21.118328605818007,2.0778577226406876,1,-2.5999984741210938,-1.8999977111816406,-3.8249969482421875,-4.099998474121094,-9.799995422363295,4,-0.12735250044082014,1.0,79.5999984741211,1.5217437455633471,79.25,-1.4761925522252497,79.44999694824219,-0.12735250044082014
2663,2018-01-15,79.6500015258789,80.30000305175781,79.55000305175781,79.69999694824219,32110.0,-0.0006272951603216725,-5.000183111056856,0.249971390425329,80.23951712820663,58.73543278916449,-2.2882113221578777,-3.5508945691554743,-3.0273864242332564,-3.8536145411274134,13.241600094361141,0.75,-0.4866072182036021,3.1325016021728516,-1.254473731537999,7.519476935883702,0.9390139353174192,5.325989269028284,-4.306439646514235,53.333536783854164,0.7316263009411088,2.193487666855426,1,-2.2000045776367188,-1.8500022888183594,-3.7750015258789062,-4.0500030517578125,-10.099998474121094,0,-0.10608919542696116,-2.8333481683048714,79.69999694824219,1.0,79.5999984741211,1.5217437455633471,79.25,-0.10608919542696116
2664,2018-01-16,79.3499984741211,80.05000305175781,79.3499984741211,79.6500015258789,38884.0,-0.0037665165851922255,-3.6666497126290625,6.000610407446971,78.82351251623489,65.37125613481237,-1.3721866148491841,-3.181679838698244,-2.738482970637037,-3.4531694065864684,14.266455494146296,0.7000045776367188,-0.027556045445038535,2.6849987030029325,-1.880097544628768,7.250094950634633,0.4024505791870894,4.967546826818776,-3.685050490623766,40.909075145911864,-16.298661748602633,2.282548123815847,1,-1.75,-1.5499992370605469,-3.4749984741210938,-3.75,-9.549995422363281,1,-0.10522997649261867,-5.000183111056856,79.6500015258789,-2.8333481683048714,79.69999694824219,1.0,79.5999984741211,-0.10522997649261867
2665,2018-01-17,79.6500015258789,80.3499984741211,78.8499984741211,79.0,44134.0,0.003780756868642543,-2.157879520394478,-2.1666497126290625,79.06974681073793,70.45308334304522,-1.0277885260153852,-3.3502298684264105,-3.086625809927142,-3.6459743774075974,14.864541113389357,1.5,0.6366000960892251,2.792501831054693,-1.9406151913524923,7.525618853461879,0.42594331985110045,5.159060342258286,-3.682950604496881,47.36846332071138,-13.832098545306515,2.366558511203594,1,-1.7750015258789062,-1.8500022888183594,-3.4375038146972656,-4.0500030517578125,-10.000000000000014,2,-0.1211550701947387,-3.6666497126290625,79.3499984741211,-5.000183111056856,79.6500015258789,-2.8333481683048714,79.69999694824219,-0.1211550701947387
2666,2018-01-18,80.05000305175781,80.05000305175781,79.25,79.55000305175781,30428.0,0.005021990184757685,2.20001220703125,0.7692289634611548,80.4469373750634,74.2253159666518,-0.8597813761526396,-3.5668788411213654,-3.510157156845281,-3.9273799625393764,15.27462886020965,0.8000030517578125,1.3605304395027247,2.960003280639654,-1.9260248256645127,7.846031386943821,0.5169892274875707,5.4030173337917375,-3.798975368764175,66.66680795151105,0.0749285714369563,2.4430140531520808,1,-1.0000038146972656,-2.8000030517578125,-2.537504196166992,-3.8750038146972656,-10.300003051757812,3,-0.12054967093054969,-2.157879520394478,79.6500015258789,-3.6666497126290625,79.3499984741211,-5.000183111056856,79.6500015258789,-0.12054967093054969
2667,2018-01-19,79.1500015258789,80.0,79.1500015258789,79.6500015258789,54095.0,-0.011242991774740974,-2.399993896484375,-1.0,77.83782312521187,75.32059627166237,0.45664437717211115,-2.4706374460022573,-2.6349572075945105,-2.9112151391385908,15.679053362281415,0.9000015258789062,2.0589378231266977,1.8550018310546932,-3.0146584154814633,6.72466207759085,-0.579828292213378,4.289831954322764,-2.6320356869703545,20.000203450520836,-50.721358293154886,2.434830123268075,1,0.42499542236328125,-2.0,-1.6125030517578125,-2.9750022888183594,-9.700004577636719,4,-0.09917875328851955,2.20001220703125,80.05000305175781,-2.157879520394478,79.6500015258789,-3.6666497126290625,79.3499984741211,-0.09917875328851955
2668,2018-01-22,79.0999984741211,79.69999694824219,79.05000305175781,79.69999694824219,32335.0,-0.0006317504838134758,1.1666518316951286,1.1999969482421875,76.13632324318232,76.22682671181761,0.3997563111212372,-2.2691974743072763,-2.5947291665286087,-2.76651427500137,15.84678277035027,0.649993896484375,2.5564554916749103,1.6349987030029354,-3.237600153268602,6.507597559274473,-0.8013007251328332,4.071298131138704,-2.331110768652522,16.666666666666664,-54.62353386566422,2.4362994281357695,1,0.4500007629394531,-2.0,-1.5625,-2.924999237060547,-10.599998474121094,0,-0.11630843395341073,-2.399993896484375,79.1500015258789,2.20001220703125,80.05000305175781,-2.157879520394478,79.6500015258789,-0.11630843395341073
2669,2018-01-23,79.05000305175781,79.75,78.80000305175781,79.5,54775.0,-0.0006320533922593574,1.0,0.7499968210775275,74.70588710480894,76.82229004569854,0.4325309761194376,-1.9697135104769927,-2.371535193696076,-2.6379159251924165,15.74764392430027,0.9499969482421875,2.884744547126246,1.3625030517578125,-3.3634481273105337,6.088454230826159,-1.0004725377763606,3.7254786412919856,-2.045248791722827,16.129079892302165,-53.731894606569774,2.3629755895341704,1,0.6499977111816406,-1.9500045776367188,-1.4250030517578125,-2.8750038146972656,-11.600006103515625,1,-0.12017709845981783,1.1666518316951286,79.0999984741211,-2.399993896484375,79.1500015258789,2.20001220703125,80.05000305175781,-0.12017709845981783
2670,2018-01-24,79.0,79.3499984741211,78.5999984741211,79.25,24694.0,-0.0006325496499357541,2.3333559391000644,0.5555593231833441,70.86090774508763,76.59969223006328,0.4954433327648502,-1.6457356494971833,-2.1614626129328656,-2.50960100319584,15.583743719661076,0.75,2.7177900662112364,1.0849998474121065,-3.417526296157604,5.587525990981817,-1.1662632243727415,3.3362629191969546,-1.7735311786725845,27.586225040119967,-36.87352478870851,2.251263071784852,1,0.625,-1.9000015258789062,-1.3500003814697266,-2.825000762939453,-12.599998474121108,2,-0.11645565757268594,1.0,79.05000305175781,1.1666518316951286,79.0999984741211,-2.399993896484375,79.1500015258789,-0.11645565757268594
2671,2018-01-25,78.4000015258789,79.1500015258789,78.0,79.0,38771.0,-0.007594917393937917,1.555554613656593,2.399993896484375,61.111093450486855,75.47019427766892,1.0139489479483643,-0.7909439899286497,-1.4453637589365655,-1.8347829892828145,15.597436620920291,1.1500015258789062,2.571304840433811,0.2975013732910128,-3.9368794178032545,4.53188216438528,-1.819689022256128,2.4146917688381535,-0.9651210169366067,20.000076293945312,-38.31319636510665,2.117190395547134,1,0.7749977111816406,-1.3000030517578125,-0.5500030517578125,-2.2250022888183594,-12.300003051757798,3,-0.11160714068496214,2.3333559391000644,79.0,1.0,79.05000305175781,1.1666518316951286,79.0999984741211,-0.11160714068496214
2672,2018-01-26,79.30000305175781,79.30000305175781,78.0,78.0,38349.0,0.01147961107605111,1.0,-2.166677263074908,42.268050967437475,71.25114248202792,0.05726325474736882,-1.3921555932652296,-2.24381525399194,-2.6619555020184578,15.593549273265255,1.3000030517578125,2.4427625831539075,0.9625026702880888,-2.96390994934886,4.888915289925038,-1.0007036395303857,2.925708980106563,-1.669215556457516,74.285888671875,19.752943879081293,1.963206309818477,1,-0.12500381469726562,-2.2000045776367188,-1.5625038146972656,-3.1250038146972656,-11.950004577636705,4,-0.12042878542545177,1.555554613656593,78.4000015258789,2.3333559391000644,79.0,1.0,79.05000305175781,-0.12042878542545177
2673,2018-01-29,78.8499984741211,79.30000305175781,78.0999984741211,79.30000305175781,43637.0,-0.005674710722810561,4.333299425258125,-0.3461565548082679,43.617043726127726,67.33931261646045,0.42672847795404323,-0.5904435696605645,-1.6744412984840409,-2.1465877690676507,15.191258126681351,1.2000045776367188,2.226017166387649,0.2699981689453068,-3.086128099273452,3.6261244371640657,-1.4080649651640726,1.9480613030546863,-1.035058411644286,48.571341378348215,-2.5337146411330522,1.678063134109378,1,0.3250007629394531,-1.75,-0.6999988555908203,-2.674999237060547,-10.449996948242202,0,-0.1192137185514851,1.0,79.30000305175781,1.555554613656593,78.4000015258789,2.3333559391000644,79.0,-0.1192137185514851
2674,2018-01-30,77.25,79.25,77.05000305175781,78.30000305175781,56789.0,-0.020291674129153225,-2.0344849358603345,2.3333163792957294,33.606573779923465,62.28784894636996,1.8970060678764895,1.2924036619703116,-0.01633756929597041,-0.4954549507314283,14.665691764108557,2.1999969482421875,1.9828975145734233,-1.4675003051757756,-4.305082488752262,1.3700818784007112,-2.886291396964026,-0.0487092133875251,3.4499969482421875,8.695536795316205,-37.564336361898,1.4187910917882436,1,1.3000030517578125,-0.15000152587890625,0.8999996185302734,-1.0750007629394531,-6.650001525878906,1,-0.11326860841423947,4.333299425258125,78.8499984741211,1.0,79.30000305175781,1.555554613656593,78.4000015258789,-0.11326860841423947
2675,2018-01-31,77.94999694824219,79.0999984741211,77.05000305175781,77.05000305175781,79064.0,0.009061449168183744,-3.5555762775083926,-0.8571345530641012,37.209299574765055,57.48366696855903,1.0398557306978944,0.8817673760323999,-0.6376140090931699,-1.137333005838741,14.395718191510177,2.0499954223632812,1.6775239181992845,-0.9225032806396456,-3.1419098653080937,1.2969033040288025,-2.0322065729738767,0.18720001169458556,2.677000122070311,39.99972873263889,-1.8455569007040609,1.1097032923342265,1,0.5750045776367188,-0.8499984741210938,-0.08749771118164062,-1.7749977111816406,-4.399993896484375,2,-0.13470173715300937,-2.0344849358603345,77.25,4.333299425258125,78.8499984741211,1.0,79.30000305175781,-0.13470173715300937
2676,2018-02-01,79.4000015258789,80.5999984741211,77.6500015258789,78.25,92393.0,0.01860172718928399,-1.5106373308140082,1.2777881387541963,48.07695505412461,54.17690384954934,-0.572223301028643,-0.30424206405936616,-2.0420064766201733,-2.525785427665795,14.785015917763788,2.9499969482421875,1.4239665663176027,0.35000114440917685,-1.3612619299406674,2.061264218759021,-0.5056303927657524,1.205632681584106,-2.3499984741210938,66.1972254757632,26.723498358720548,0.8556315371749255,2,-0.5750007629394531,-2.3000030517578125,-1.5875015258789062,-3.2250022888183594,-4.650001525878906,3,-0.1637279565512718,-3.5555762775083926,77.94999694824219,-2.0344849358603345,77.25,4.333299425258125,78.8499984741211,-0.1637279565512718
2677,2018-02-02,76.55000305175781,79.4000015258789,76.55000305175781,79.4000015258789,80635.0,-0.03589418664169919,1.0,-2.478256254436653,35.37738463254796,49.648132892812185,2.089961952627462,2.6625785083422358,0.7940251154987266,0.38418794802947787,15.591567541167805,2.8499984741210938,1.0548793543600539,-2.487497329711914,-4.270125483257544,-0.7048691761662838,-3.378811406484729,-1.596183252939099,4.049995422363281,0.0,-36.16235721396389,0.8913140767728158,2,2.0249977111816406,0.5499954223632812,0.8124961853027344,-0.3750038146972656,-2.7000045776367188,4,-0.1365121379625699,-1.5106373308140082,79.4000015258789,-3.5555762775083926,77.94999694824219,-2.0344849358603345,77.25,-0.1365121379625699
2678,2018-02-05,75.3499984741211,76.4000015258789,74.1500015258789,75.75,74286.0,-0.015676087913743864,1.6470516957405654,0.14035148773273012,32.608718727816736,44.970669739813054,3.019635662520983,3.681151156187724,1.975502160958925,1.6218311874864497,15.02805959802585,2.4000015258789062,0.5681432553248555,-3.4525016784668026,-5.817259656223712,-1.0877437007098933,-4.634880667345257,-2.270122689588348,5.25,18.604612651316398,-16.256827408120184,1.182378988878452,2,2.0250015258789062,1.75,1.7125015258789062,0.8250007629394531,-1.3499984741210938,0,-0.10617120321173701,1.0,76.55000305175781,-1.5106373308140082,79.4000015258789,-3.5555762775083926,77.94999694824219,-0.10617120321173701
2679,2018-02-06,73.44999694824219,75.30000305175781,71.9000015258789,73.8499984741211,108860.0,-0.025215681013337488,1.0606003158096726,1.0,26.33588519811653,40.02344501237182,4.516720058662941,5.384675313173375,3.861918157094294,3.5488050741312236,14.659798077429652,3.4499969482421875,0.08514823878402922,-5.052503204345697,-8.392607830681513,-1.712398578009882,-6.722555517513612,-3.3824508911777826,6.892001647949215,17.816045586963728,-14.824565514047055,1.6700523131679095,2,2.8000030517578125,2.8500022888183594,3.037504196166992,2.7250022888183594,-0.5499954223632812,1,-0.06875419512844716,1.6470516957405654,75.3499984741211,1.0,76.55000305175781,-1.5106373308140082,79.4000015258789,-0.06875419512844716
2680,2018-02-07,75.69999694824219,75.94999694824219,74.30000305175781,74.8499984741211,141070.0,0.03063308500319617,1.4444381651002842,-2.1249880791165197,35.451496482826485,37.17237868263179,1.9549734443131541,3.0093736802125477,1.6838378245799959,1.353505362080611,14.754796336629274,2.5,-0.3388583946495771,-2.6250030517578153,-6.168939666099632,0.9189335625840016,-4.396971358928724,-0.8530347445869069,4.1354818237304585,43.67812362429691,14.707852014035552,1.7719683071709116,2,0.5500030517578125,0.6000022888183594,0.7125034332275391,0.4750022888183594,-2.649993896484375,2,-0.06737118467267678,1.0606003158096726,73.44999694824219,1.6470516957405654,75.3499984741211,1.0,76.55000305175781,-0.06737118467267678
2681,2018-02-08,74.0999984741211,75.6500015258789,73.80000305175781,75.19999694824219,74319.0,-0.021136044103344576,-1.176482467990001,-1.2941181750455522,33.86581438498341,36.238796840136885,3.2194288841306644,4.40188604110574,3.3015730134180785,2.9938670615166245,14.928776163180224,1.899993896484375,-0.8058267602403788,-3.9500015258789034,-7.906876388840786,0.006873337082978992,-5.928438957359845,-1.9715640943979622,5.259351663085923,29.333292643229164,-0.7397569291570427,1.9784374314809403,2,2.1500015258789062,2.200000762939453,2.262500762939453,2.075000762939453,-1.9000015258789062,3,-0.007422340535612304,1.4444381651002842,75.69999694824219,1.0606003158096726,73.44999694824219,1.6470516957405654,75.3499984741211,-0.007422340535612304
2682,2018-02-09,69.55000305175781,73.94999694824219,69.25,73.05000305175781,177993.0,-0.06140344825988542,-1.2926780251434695,3.18182259552362,26.302742681934546,34.31498561300431,6.974371672166981,8.593050864888198,7.792621057971957,7.5493955026915955,15.1386930696262,4.849998474121094,-1.357764203026477,-7.992497253417966,-13.397103828931463,-2.5878906779044684,-10.694800541174715,-5.290193965661217,9.361786168769513,4.195845982297675,-26.434007814628387,2.702303287756752,2,5.374996185302734,5.424995422363281,6.812496185302734,6.624996185302734,2.25,4,0.07476630798092776,-1.176482467990001,74.0999984741211,1.4444381651002842,75.69999694824219,1.0606003158096726,73.44999694824219,0.07476630798092776
2683,2018-02-12,71.19999694824219,72.44999694824219,70.55000305175781,70.69999694824219,77364.0,0.02372385081358641,-3.7500572213321126,-0.14285714285714285,31.95400895743535,34.131367299394526,4.60988549822477,6.616791553161221,6.096801752323387,5.910593644152613,15.359954146537541,2.899993896484375,-1.7756345851834112,-5.920003128051761,-11.919337769944946,0.07933151384142434,-8.919670448998346,-2.9203358071051753,6.93884913464295,29.104445319990617,-3.2208748107339673,2.9996673209465916,2,3.7250022888183594,3.7750015258789062,5.275003433227539,4.975002288818359,0.850006103515625,0,0.037219124149756366,-1.2926780251434695,69.55000305175781,-1.176482467990001,74.0999984741211,1.4444381651002842,75.69999694824219,0.037219124149756366
2684,2018-02-13,71.0,71.75,70.34999847412111,71.19999694824219,60963.0,-0.0028089460226743412,1.1538434451917103,-0.399993896484375,31.735154726951208,33.52312898297076,4.280194234714017,6.492001384569221,6.220302304979441,6.127918449819788,15.762874573597818,1.400001525878892,-2.165583718226898,-5.702500152587888,-12.19066688813733,0.7856665829615537,-8.946583520362609,-2.458416784813167,6.427738396254327,26.11941488210872,-6.5242461356742965,3.244083367774719,2,3.924999237060547,3.9749984741210938,6.375,5.174999237060547,1.5,1,0.04225352112676051,-3.7500572213321126,71.19999694824219,-1.2926780251434695,69.55000305175781,-1.176482467990001,74.0999984741211,0.04225352112676051
2685,2018-02-14,70.0,71.6500015258789,69.59999847412111,71.4000015258789,98122.0,-0.014084507042253502,1.1578962162248834,7.000114442664225,31.16591199508707,31.64412419863325,4.507953176980919,7.095783902046264,7.109653934153513,7.126833625973731,16.63408012533977,2.0500030517577983,-2.606696449100099,-6.2200000762939425,-13.201736830845164,0.7617366782572788,-9.710868453569546,-2.729131699018339,6.7735193245539875,11.718747206032942,-21.593789033200324,3.4908683772756097,2,4.325000762939453,4.950000762939453,7.44999885559082,6.174999237060547,2.6500015258789062,2,0.04142859322684145,1.1538434451917103,71.0,-3.7500572213321126,71.19999694824219,-1.2926780251434695,69.55000305175781,0.04142859322684145
2686,2018-02-15,70.4000015258789,71.6500015258789,70.25,70.44999694824219,107264.0,0.005714307512555861,-7.0000435967302455,0.03571097705189617,29.587148177221778,31.000764592485897,3.0139990942039674,6.256536229055143,6.614265978045779,6.708103316359086,17.552366707650734,1.6500015258789062,-2.8773892901209166,-5.337498474121091,-12.535223441945334,1.860226493703152,-8.93636095803322,-1.7386359902089623,5.771636252710763,24.468133459299587,-3.5102944364513036,3.5988624839121215,2,2.424999237060547,4.549999237060547,7.049997329711914,5.774997711181641,1.25,3,0.03764206631309186,1.1578962162248834,70.0,1.1538434451917103,71.0,-3.7500572213321126,71.19999694824219,0.03764206631309186
2687,2018-02-16,71.30000305175781,72.80000305175781,70.75,70.94999694824219,109455.0,0.01278411230641896,-4.4666748046875,-7.000763009308714,33.033712334352074,31.047986104323158,1.4426820550767445,4.994341139496996,5.60319101591827,5.801601501597304,18.296456128788613,2.4000015258789062,-3.242845737990166,-4.04499702453613,-11.314971339750883,3.2249772906786234,-7.6799841821434995,-0.4100098669287604,4.31790370454469,53.125067055129236,26.605118206315794,3.634987157607376,2,1.2999954223632812,3.6499977111816406,6.149995803833008,4.874996185302734,-0.9500045776367045,4,0.012622634754041462,-7.0000435967302455,70.4000015258789,1.1578962162248834,70.0,1.1538434451917103,71.0,0.012622634754041462
2688,2018-02-19,69.90000152587889,71.80000305175781,69.75,71.80000305175781,100665.0,-0.01963536417891365,1.1578962162248982,-5.428481123027332,33.333333333333314,31.825480341569467,2.221964988192326,5.976163456357895,6.871949123379125,7.19168599914623,19.272039428842675,2.0500030517578125,-3.8954339387185115,-4.984998703002944,-12.417013378324057,2.4470159723181695,-8.7010060406635,-1.2689913653423872,5.208472689919404,9.37508195626848,-18.598160355371853,3.7160073376605576,2,2.6999969482422017,5.024997711181655,7.549997329711928,6.274997711181655,2.750000000000014,0,0.027181709361987494,-4.4666748046875,71.30000305175781,-7.0000435967302455,70.4000015258789,1.1578962162248834,70.0,0.027181709361987494
2689,2018-02-20,69.55000305175781,71.0,69.55000305175781,70.44999694824219,113369.0,-0.005007131137064413,-2.2222372927333764,0.47368061773952913,30.645172631775836,31.291444358119396,2.190976025126403,5.879393406738387,7.048469301281088,7.5280348507460815,20.532107246484983,1.4499969482421875,-4.2312432946263385,-4.859997177124029,-12.384944409011084,2.6649500547630254,-8.62247079306755,-1.097523561180509,5.089793226776621,0.0,-25.35926895741229,3.762473615943526,2,2.8999977111816406,5.374996185302734,8.074995040893555,6.624996185302734,3.3499984741210938,1,0.03594536147093397,1.1578962162248982,69.90000152587889,-4.4666748046875,71.30000305175781,-7.0000435967302455,70.4000015258789,0.03594536147093397
2690,2018-02-21,69.80000305175781,69.90000152587889,69.25,69.84999847412111,73072.0,0.0035945361470934856,7.666598850517703,0.0555508460208357,26.58536086119149,30.48250507769807,1.1354543742951222,5.169875389263893,6.592081359138035,7.261708605184495,22.06294005667938,0.650001525878892,-4.457828635898977,-4.149997329711908,-11.618103908386402,3.3181092489625854,-7.884050619049148,-0.4159440403746686,4.408609524493869,15.493030392902735,-4.506338426200774,3.7340532893372465,2,1.7999954223632812,5.124996185302734,7.899995803833008,6.374996185302734,3.2999954223632812,2,0.03868190301138097,-2.2222372927333764,69.55000305175781,1.1578962162248982,69.90000152587889,-4.4666748046875,71.30000305175781,0.03868190301138097
2691,2018-02-22,69.65000152587889,70.44999694824219,69.25,69.30000305175781,58126.0,-0.0021490189014418126,-4.333265517182917,-7.000610407444697,30.61796825742438,30.961974586085834,0.6569239393653277,4.880988723137804,6.536144371555977,7.377580331790668,24.02428122435574,1.1999969482421875,-4.436352647334388,-3.862498855590829,-11.257792954684646,3.5327952435029886,-7.56014590513773,-0.16485180604392724,4.161922044272657,11.26763893008002,-10.796313950384976,3.697647049546906,2,1.3750000000000142,5.274997711181655,8.187498092651381,6.524997711181655,2.849998474121108,3,0.0430725044404392,7.666598850517703,69.80000305175781,-2.2222372927333764,69.55000305175781,1.1578962162248982,69.90000152587889,0.0430725044404392
2692,2018-02-23,69.75,70.44999694824219,68.65000152587889,69.84999847412111,130511.0,0.0014357282402062133,1.7692334779011094,-0.2857111716621775,33.23352677896354,31.104143232922297,0.6574124084029478,4.2465677259595935,6.285151479355676,7.222929710115423,26.05034715897633,1.7999954223632955,-4.727102417509897,-3.2850002288818416,-10.331916305473158,3.7619158477094743,-6.8084582671775,0.23845780941381634,3.6969696845394253,34.92056956430152,11.90601595061576,3.523458038295658,2,0.9750022888183594,4.875,8.399999618530273,6.424999237060547,2.0,4,0.02724016524557582,-4.333265517182917,69.65000152587889,7.666598850517703,69.80000305175781,-2.2222372927333764,69.55000305175781,0.02724016524557582
2693,2018-02-26,69.44999694824219,70.5999984741211,68.75,69.84999847412111,113786.0,-0.004301119021617339,-1.055559087691636,4.000076295109057,36.75495885682298,31.661899247352494,0.7633465205044416,4.011932306687527,6.466246526448074,7.4643845813041025,28.143360089900238,1.8499984741210938,-4.902498395910001,-3.1150032043456974,-9.772020347350136,3.542013938658741,-6.443511775847924,0.2135053671565288,3.5172759204311888,34.04238050250187,9.941866230931172,3.3285085715022196,2,1.2750053405761719,5.1750030517578125,8.91250228881836,6.725002288818359,2.8000030517578125,0,0.012958985823277258,1.7692334779011094,69.75,-4.333265517182917,69.65000152587889,7.666598850517703,69.80000305175781,0.012958985823277258
2694,2018-02-27,68.5,69.5,68.40000152587889,69.09999847412111,106726.0,-0.013678862346821585,-1.7500119209971055,1.4999904632931977,23.913031459670364,30.85602363230619,1.476717550580858,4.503697126583944,7.3144707236782835,8.32177226011089,30.443810608880927,1.099998474121108,-4.490100541556501,-3.627500152587885,-10.136559338724666,2.8815590335488963,-6.8820297456562685,-0.3729705595195014,4.035545734393935,4.545391492520332,-16.373183925898203,3.254529593068388,2,2.1000022888183594,6.0,9.82499885559082,7.674999237060547,5.349998474121094,1,0.060583963881443825,-1.055559087691636,69.44999694824219,1.7692334779011094,69.75,-4.333265517182917,69.65000152587889,0.060583963881443825
2695,2018-02-28,67.44999694824219,68.34999847412111,67.05000305175781,68.25,167258.0,-0.015328511704493564,1.599990844726517,1.3333418104598949,24.90564016990821,30.33585607593802,2.376921943868396,4.982171895839912,8.267744267034487,9.282498809350102,33.025865140616325,1.4499969482421875,-4.326852591698824,-4.152503204345706,-10.371529390803218,2.066522982111806,-7.262016297574462,-1.04299011111695,4.5892834811299394,11.26744823287951,-8.232013418485973,3.109513093228757,2,2.475006103515625,6.375003814697266,10.950002670288086,8.72500228881836,5.600006103515625,2,0.08080066455479296,-1.7500119209971055,68.5,-1.055559087691636,69.44999694824219,1.7692334779011094,69.75,0.08080066455479296
2696,2018-03-01,66.40000152587889,67.44999694824219,66.0,66.75,163250.0,-0.015567019568125562,-1.521730477068724,0.4374964237349736,33.84613338070082,30.42612508108788,3.1288831884900503,5.278958579926027,9.219710007160899,10.233810607678308,35.49308437174056,1.4499969482421875,-4.173333327363196,-4.552498626708996,-10.010999021442345,0.9060017680243533,-7.281748824075677,-1.8232484293423141,4.940780070627227,8.695688229664446,-12.213319059788274,2.729250197366676,3,2.500000000000014,6.899997711181655,11.962497711181655,9.774997711181655,6.599998474121108,3,0.1009035661788491,1.599990844726517,67.44999694824219,-1.7500119209971055,68.5,-1.055559087691636,69.44999694824219,0.1009035661788491
2697,2018-03-02,66.09999847412111,67.05000305175781,65.59999847412111,65.94999694824219,140188.0,-0.004518118145537375,-2.4117816014577462,-0.4285776566757725,19.64287173991049,28.904962681818674,2.92085394620527,5.0129488777889435,9.427459378513916,10.44435903819037,38.816799151097406,1.4500045776367045,-3.933233988145844,-4.330001449584941,-9.526800671097135,0.8667977719272528,-6.928401060341031,-1.7316018388288512,4.386258066944038,10.000000000000028,-9.464523335130927,2.5983996107560965,3,2.200000762939439,6.999999999999986,12.037500381469712,10.825000762939439,5.9500045776367045,4,0.0968230207809242,-1.521730477068724,66.40000152587889,1.599990844726517,67.44999694824219,-1.7500119209971055,68.5,0.0968230207809242
2698,2018-03-05,67.34999847412111,68.19999694824219,65.05000305175781,65.09999847412111,65605.0,0.01891074173760221,-1.6808563135920305,14.999847413660142,30.687831969327533,28.90970260821331,1.4204746353389623,3.3021835843851335,8.076874284327289,9.105676467292795,40.518759357917894,3.149993896484375,-3.6635853628400383,-2.6800014495849496,-7.500177323199409,2.14017442402951,-5.0900893863921794,-0.2699135127777197,2.2567316148941075,51.68532583537673,31.696819559950484,2.4100879368072317,3,0.47500228881834516,5.475002288818345,10.787500381469712,9.575000762939439,6.150001525878892,0,0.06533038790742607,-2.4117816014577462,66.09999847412111,-1.521730477068724,66.40000152587889,1.599990844726517,67.44999694824219,0.06533038790742607
2699,2018-03-06,68.40000152587889,68.75,67.59999847412111,67.59999847412111,96155.0,0.01559024611056592,-1.8749928474699784,0.3555569118923485,41.57896216224889,30.575658308330794,0.21253962611734778,1.9546659697673192,6.971875082852307,7.943455321756588,41.151987237218755,1.400001525878892,-3.526204417311561,-1.3774986267089986,-5.966899363659294,3.2119021102412972,-3.6721989951841465,0.9172017417661493,-3.3499984741210795,90.54057397838162,66.63477768469147,2.29470036847515,3,-0.5750007629394389,4.424999237060561,9.737497329711928,9.349998474121108,5.099998474121108,1,0.056286526143781934,-1.6808563135920305,67.34999847412111,-2.4117816014577462,66.09999847412111,-1.521730477068724,66.40000152587889,0.056286526143781934
2700,2018-03-07,70.5999984741211,70.9000015258789,67.59999847412111,68.80000305175781,201361.0,0.03216369735620317,1.7500007947280798,2.2499856949399035,50.88494200986555,32.82754428082426,-2.080869794688681,-0.6819651684148482,4.746147977528693,5.671634810841397,41.77653284521243,3.3000030517577983,-3.2452679314654205,1.077498245239255,-2.6031018721073877,4.758098362585898,-0.7628018134340664,2.9177983039125763,-5.549995422363281,94.87174136737045,68.10260857093091,1.840300058673321,3,-2.6249961853027344,2.2250022888183594,7.225002288818359,7.200000762939453,4.75,2,0.04603399532921104,-1.8749928474699784,68.40000152587889,-1.6808563135920305,67.34999847412111,-2.4117816014577462,66.09999847412111,0.04603399532921104
2701,2018-03-08,73.55000305175781,73.55000305175781,71.05000305175781,71.5999984741211,157061.0,0.041784768291716956,1.5640965448705157,1.083338631537454,58.42696243939349,35.626814909760924,-4.938854518804163,-3.8739037553732913,1.7977143218482325,2.662239849062729,41.73654664965606,2.9500045776367188,-2.7859400446560585,4.055002593994146,0.5127896113642123,7.59721557662408,2.2838961026791793,5.826109085309113,-8.266000061035157,100.0,73.40190620842515,1.7711064913149634,3,-4.25,-0.7250022888183594,4.2624969482421875,4.249996185302734,2.0,3,-0.006798096250902219,1.7500007947280798,70.5999984741211,-1.8749928474699784,68.40000152587889,-1.6808563135920305,67.34999847412111,-0.006798096250902219
2702,2018-03-09,74.75,76.0999984741211,73.19999694824219,73.55000305175781,162714.0,0.016315389509878653,-2.052618475895245,0.6153816057685912,68.44105669712823,39.14749244757262,-5.984330680502637,-4.916423033498035,0.6148767483885393,1.4092274974820214,40.591896958058626,2.9000015258789062,-2.2146810595584583,4.994999694824216,0.7434478454290456,9.246551544219386,2.869223770126638,7.120775619521794,-8.97003700561524,87.78281417756129,56.5686430536892,2.1257759246975816,3,-4.174999237060547,-2.5249977111816406,3.2124996185302734,3.049999237060547,2.8499984741210938,4,-0.02341137123745818,1.5640965448705157,73.55000305175781,1.7500007947280798,70.5999984741211,-1.8749928474699784,68.40000152587889,-0.02341137123745818
2703,2018-03-12,73.8499984741211,76.1500015258789,73.5999984741211,74.55000305175781,178088.0,-0.012040154192359931,-3.249988873842085,-0.583338631537454,65.69340870652847,43.789756586112404,-4.910995967928429,-4.013484130566553,1.5412760452913261,2.2592239127347966,39.39208585093162,2.5500030517578125,-1.7934501007126897,3.962498092651373,-0.6301599305139405,8.555156115816686,1.6661690810687162,6.2588271042340295,-7.24443264135742,73.09938911325939,36.36970373765921,2.2963290115826567,3,-3.2499961853027344,-3.1249961853027344,3.9875011444091797,3.950000762939453,0.9000015258789062,0,-0.024373669052871305,-2.052618475895245,74.75,1.5640965448705157,73.55000305175781,1.7500007947280798,70.5999984741211,-0.024373669052871305
2704,2018-03-13,74.0,75.9000015258789,73.5999984741211,73.5999984741211,122457.0,0.0020311649150739353,-10.499971389879647,-0.5714270144194614,65.44115832108517,48.29370304735429,-4.692213022679269,-4.139440697369565,1.4038406255767768,2.070758821403473,38.07387369615093,2.3000030517578125,-1.4333238250043223,3.9624996185302734,-0.9667772446397151,8.891776481700262,1.4978611869452862,6.427138050115261,-6.439990597924805,74.85379229850817,33.973913396866735,2.464638431584993,3,-3.3999977111816406,-3.3999977111816406,3.237499237060547,3.799999237060547,0.5999984741210938,1,-0.006756756756756799,-3.249988873842085,73.8499984741211,-2.052618475895245,74.75,1.5640965448705157,73.55000305175781,-0.006756756756756799
2705,2018-03-14,72.9000015258789,75.19999694824219,72.75,74.0,148882.0,-0.01486484424487966,-2.499991825657626,-2.7499856949398236,61.168382537237264,51.329508509191676,-3.0595788005026208,-2.9629539302267744,2.4925989901810652,3.123910112386014,36.328317850781154,2.4499969482421875,-1.1555765246744727,2.71750106811524,-2.37504075304156,7.81004288927204,0.17123015753684,5.26377197869364,-4.480992911423343,36.27449073776267,-8.00616049590424,2.5462709105783996,3,-2.299999237060547,-2.299999237060547,3.374998092651367,4.099998474121094,3.2999954223632812,2,0.008230431571501384,-10.499971389879647,74.0,-3.249988873842085,73.8499984741211,-2.052618475895245,74.75,0.008230431571501384
2706,2018-03-15,73.05000305175781,73.3499984741211,72.0999984741211,72.9000015258789,119834.0,0.0020576340567792784,2.33336724209841,-0.13636521268700713,61.30137558971017,55.958231159169415,-2.4217496009232775,-3.0611936509898072,2.300630717813391,2.9282563374123356,34.37288437318578,1.25,-0.5759359185713038,2.7350025177001953,-2.516775215574526,7.986780250974917,0.10911365106282744,5.360891384337563,-3.857895146159919,23.456885476281077,-21.098635557593962,2.6258888666373625,3,-2.450000762939453,-2.450000762939453,3.224996566772461,3.9499969482421875,5.349998474121094,3,0.031485220072252185,-2.499991825657626,72.9000015258789,-10.499971389879647,74.0,-3.249988873842085,73.8499984741211,0.031485220072252185
2707,2018-03-16,72.19999694824219,73.30000305175781,71.80000305175781,73.30000305175781,111591.0,-0.011635948911779992,1.727257594673325,-7.333299425258125,59.075902106114505,59.112461174367965,-0.6877910660469837,-2.2559699075873425,3.0673014936342327,3.7232121899779997,33.12838494943864,1.5,0.0720085771027783,1.8399967193603572,-3.462495972107817,7.1424894108285315,-0.8112496263737228,4.491243065094437,-2.3120996806161997,9.195265213631892,-35.174467315728094,2.6512463457340854,3,-0.3249969482421875,-1.5999946594238281,4.075002670288086,4.8000030517578125,5.100006103515625,4,0.04639897846418384,2.33336724209841,73.05000305175781,-2.499991825657626,72.9000015258789,-10.499971389879647,74.0,0.04639897846418384
2708,2018-03-19,71.80000305175781,72.94999694824219,70.19999694824219,72.44999694824219,464005.0,-0.0055400819029274295,2.3333456637135406,0.5909002635594396,61.30137558971017,61.303840444085886,0.4579800527877893,-1.798546699232645,3.272820660897409,4.067666106169597,31.65192811146273,2.75,0.624043678990347,1.3450027465820256,-3.9907662368730854,6.6807717300371365,-1.322881745145537,4.012887238309588,4.349998474121094,28.070259974756095,-20.45557506739188,2.667884491727557,3,0.0749969482421875,-1.2000007629394531,3.149995803833008,3.8749961853027344,6.349998474121094,0,0.08077987710087275,1.727257594673325,72.19999694824219,2.33336724209841,73.05000305175781,-2.499991825657626,72.9000015258789,0.08077987710087275
2709,2018-03-20,72.05000305175781,73.55000305175781,71.6500015258789,72.3499984741211,196304.0,0.0034818940024248235,-2.454553020897634,0.4615357528522466,66.66668509515182,63.05736745356214,0.8718675549177135,-1.9517152938136917,2.8465842553108303,3.756629126978453,29.92820102072834,1.9000015258789062,1.3863989057741861,1.4700027465820256,-3.893559684954795,6.833565178118846,-1.2117784691863847,4.151783962350436,3.980998382568359,37.0001220703125,-15.567846513833025,2.681781215768412,3,1.1249961853027344,-1.4500007629394531,2.899995803833008,3.6249961853027344,6.349998474121094,1,0.037473932461912884,2.3333456637135406,71.80000305175781,1.727257594673325,72.19999694824219,2.33336724209841,73.05000305175781,0.037473932461912884
2710,2018-03-21,72.5,73.0,71.94999694824219,72.3499984741211,157755.0,0.006245620113561001,-1.210522088998466,-0.5000127158515806,73.10604681325515,64.68837682843565,0.8043108145775477,-2.307363601589074,2.2283937782664225,3.246793966034147,28.018298331644797,1.0500030517578125,2.040166328066661,1.7849998474121094,-3.6315549564904046,7.201554651314623,-0.9232775545391547,4.4932772493633735,3.414381344604493,68.65668242646188,10.103803383319345,2.708277401951258,3,0.6749992370605469,-1.8999977111816406,2.4499988555908203,3.174999237060547,5.849998474121094,2,0.02896549619477362,-2.454553020897634,72.05000305175781,2.3333456637135406,71.80000305175781,1.727257594673325,72.19999694824219,0.02896549619477362
2711,2018-03-22,72.6500015258789,72.6500015258789,71.9000015258789,72.0999984741211,112305.0,0.0020689865638470195,1.727257594673325,3.6666497126290625,75.09579126449144,65.4277917803649,0.5735313187188353,-2.341119294994769,1.8971907450167294,3.0428074673435646,26.446923024106784,0.75,2.5466183191057468,1.78500137329101,-3.6733687607753893,7.243371507357409,-0.9441836937421897,4.51418644032421,3.150092130798342,73.1343317573538,8.091198966083084,2.7291850670332005,3,0.5249977111816406,-2.049999237060547,1.9874992370605469,3.0249977111816406,6.049995422363281,3,0.04886435440883963,-1.210522088998466,72.5,-2.454553020897634,72.05000305175781,2.3333456637135406,71.80000305175781,0.04886435440883963
2712,2018-03-23,71.6500015258789,72.3499984741211,71.19999694824219,72.19999694824219,72259.0,-0.013764624624870603,1.705890800728833,-0.9999861284505479,66.79688291623995,65.5504000258884,1.2153607269111433,-1.2558664864292126,2.697409424807475,3.980862786701337,24.71045956109627,1.4500045776367188,2.789219383771183,0.6900012969970675,-4.752774175287826,6.132776769281961,-2.031386439145379,3.411389033139514,4.038090196629639,43.2836398750148,-22.48050481450055,2.7213877361424483,3,1.3999977111816406,-1.0499992370605469,2.237499237060547,4.024997711181641,6.349998474121094,4,0.09420795333217136,1.727257594673325,72.6500015258789,-1.210522088998466,72.5,-2.454553020897634,72.05000305175781,0.09420795333217136
2713,2018-03-26,70.34999847412111,72.5999984741211,70.30000305175781,72.25,80142.0,-0.01814379656765608,-1.3000041961829993,3.4545769812315075,57.471250928096744,64.6648547600008,2.1977999616181876,0.12123535607248925,3.780017697753479,5.197160776807991,23.15345955720932,2.2999954223632812,2.6567589123936273,-0.6550018310546761,-6.059961835659479,4.749958173550127,-3.3574818333570704,2.047478171247718,5.228331352902117,1.5383206881013987,-58.56813423038222,2.7024800023024005,3,2.3499984741210795,0.2500038146972514,3.4250011444091655,5.325000762939439,8.300003051757798,0,0.0987918227204132,1.705890800728833,71.6500015258789,1.727257594673325,72.6500015258789,-1.210522088998466,72.5,0.0987918227204132
2714,2018-03-27,72.6500015258789,72.6500015258789,71.30000305175781,71.80000305175781,116056.0,0.03269371857348191,2.176472700182208,-0.4473672586804404,57.79468298292296,64.28999925396587,-0.3507209162015812,-1.951998774450601,1.294535368903368,2.841944427345581,21.376081723297798,2.3000030517577983,2.3075274910189307,1.4375011444091825,-3.8804810995386703,6.755483388357035,-1.2214899775647439,4.096492266383109,2.8207616435687015,87.03707889933145,30.03406332506765,2.658991121973928,3,-0.7750015258789062,-2.049999237060547,1.112497329711914,3.0249977111816406,6.5,1,0.07570543543678832,-1.3000041961829993,70.34999847412111,1.705890800728833,71.6500015258789,1.727257594673325,72.6500015258789,0.07570543543678832
2715,2018-03-28,72.9000015258789,73.0,71.75,72.3499984741211,80627.0,0.0034411561562177617,2.3333333333333335,0.6470635754099685,46.889946214617325,62.688729323400004,-0.6713170788473519,-1.8685655806700936,0.8484654580458653,2.5176653952386516,18.974072091587285,1.25,2.042632922392201,1.4150009155273438,-3.6434062080121663,6.473408039066854,-1.1142026462424042,3.9442044772970917,2.4653463191445866,96.2963486241643,42.88432292095173,2.5292035617697533,3,-1.0250015258789062,-2.299999237060547,0.7874984741210938,2.7749977111816406,5.400001525878906,2,0.0754458146073913,2.176472700182208,72.6500015258789,-1.3000041961829993,70.34999847412111,1.705890800728833,71.6500015258789,0.0754458146073913
2716,2018-03-29,73.0999984741211,73.44999694824219,72.0999984741211,73.4000015258789,52352.0,0.0027434423052952184,5.750095368886854,-0.5454570675544458,41.26983742535103,60.710277692204066,-0.9649513131526959,-1.6241502006936201,0.43778482650603223,2.25417684119617,16.030959752625197,1.3499984741210938,1.7578853327881774,1.2799980163574247,-3.216715331623618,5.7767113643384675,-0.9683586576331038,3.5283546903479532,2.162042352966779,88.88891580038559,38.17945203606845,2.2483566739905223,3,-1.2249984741210938,-2.4999961853027344,0.16250038146972656,2.575000762939453,7.3000030517578125,3,0.07181942694374488,2.3333333333333335,72.9000015258789,2.176472700182208,72.6500015258789,-1.3000041961829993,70.34999847412111,0.07181942694374488
2717,2018-04-03,72.5,73.19999694824219,71.8499984741211,73.0,56944.0,-0.008207913633999642,2.0000169543250483,1.6666497126290627,42.62296038802341,58.634898225349986,-0.3552840485243536,-0.5482022505530892,0.8447979196673145,2.791340361682842,12.864249896404138,1.3499984741210938,1.5842453458702153,0.35999946594237997,-3.2453481016250407,3.9653470335098007,-1.4426743178413375,2.1626732497260974,2.6607999495109596,69.84130828626512,21.05670850830417,1.8026737837837126,4,-0.5749969482421875,-1.8999977111816406,0.47500038146972656,3.174999237060547,9.050003051757812,1,0.08551719928609924,5.750095368886854,73.0999984741211,2.3333333333333335,72.9000015258789,2.176472700182208,72.6500015258789,0.08551719928609924
2718,2018-04-04,71.75,72.6500015258789,71.1500015258789,72.6500015258789,105782.0,-0.010344827586206917,2.3333276819395583,1.8000030517578125,38.461538461538424,55.50099304383738,0.43234253893045604,0.5779691268629392,1.3907305271209793,3.4814898561381256,10.62011244703097,1.5,1.3650705654670503,-0.6100006103515625,-3.4377950886671584,2.2177938679640334,-2.0238978495093534,0.8038966288062284,3.31158388948559,26.08694209941453,-18.598682851028713,1.4138972391577973,4,0.125,-1.1499977111816406,0.9250011444091797,3.075000762939453,8.449996948242188,2,0.08710801393728218,2.0000169543250483,72.5,5.750095368886854,73.0999984741211,2.3333333333333335,72.9000015258789,0.08710801393728218
2719,2018-04-05,72.25,73.0999984741211,71.75,72.69999694824219,101002.0,0.006968641114982521,1.15999755859375,0.49999576145466873,46.44807968588578,52.538996696351894,-0.040570921763247725,0.4017901671029449,0.6898774991714731,3.0149519110379686,8.577149286690464,1.3499984741210938,1.245347235335359,-0.30250053405761435,-2.433592946180127,1.8285918780648984,-1.3680467401188707,0.763045672003642,2.714352150660716,47.82611580117095,1.990759259404875,1.0655462060612595,4,-0.375,-1.6499977111816406,0.4250011444091797,2.4750022888183594,9.050003051757812,3,0.08858133599832385,2.3333276819395583,71.75,2.0000169543250483,72.5,5.750095368886854,73.0999984741211,0.08858133599832385
2720,2018-04-06,73.8499984741211,74.5,72.3499984741211,72.4000015258789,90582.0,0.022145307600291986,-1.7741900552268632,-3.2222372927333764,53.77356385624205,50.169860317657516,-1.596860569408861,-0.9931623338946025,-1.0949110407364628,1.4500755439183308,7.670518241415839,2.25,1.1592524747124884,1.1349979400634709,-0.8605495900350917,3.1305454701620334,0.1372241750141825,2.1327717051127593,1.0190665724912549,80.59696053893155,30.61184628240995,0.9977737650492843,4,-1.4499969482421875,-3.2499961853027344,-1.299997329711914,0.7000007629394531,7.150001525878906,4,0.07176713827035575,1.15999755859375,72.25,2.3333276819395583,71.75,2.0000169543250483,72.5,0.07176713827035575
2721,2018-04-09,73.05000305175781,74.55000305175781,72.5,74.05000305175781,99543.0,-0.010832707364829774,1.0500030517578125,-0.6896566239068896,54.02846960677116,48.75114772771654,-0.8204354981919693,-0.24511337436864267,-0.47346896824589635,2.260938769593224,8.119772527749314,2.0500030517578125,0.9539957085314512,0.3600025177001953,-1.603774440397686,2.3237794757980765,-0.6218859613487382,1.3418909967491288,1.7256806328871335,55.88237274063436,0.7071467146274912,0.9818884790489372,4,-0.625,-2.450000762939453,-1.1750011444091797,0.8249969482421875,8.149993896484375,0,0.07186858015981512,-1.7741900552268632,73.8499984741211,1.15999755859375,72.25,2.3333276819395583,71.75,0.07186858015981512
2722,2018-04-10,73.0,73.3499984741211,72.05000305175781,73.0,91866.0,-0.000684504444474654,2.7142888283378745,-0.0,55.88233974152802,48.574602040320016,-0.6244659359813909,-0.35093051707416123,-0.6352958676508251,2.3080571393916216,7.524816413272238,1.2999954223632812,0.6120607159109852,0.3974994659423885,-1.320355474915587,2.115354406800364,-0.46142800448660637,1.2564269363713834,1.6841699499168925,54.41169540777974,-4.0189541092034275,0.8589274704289901,4,-0.14999771118164062,-2.3999977111816406,-1.8999996185302734,0.34999847412109375,9.650001525878906,1,0.10136988391614943,1.0500030517578125,73.05000305175781,-1.7741900552268632,73.8499984741211,1.15999755859375,72.25,0.10136988391614943
2723,2018-04-11,72.05000305175781,73.3499984741211,71.55000305175781,73.19999694824219,69529.0,-0.013013656825235476,1.4827575320698327,-100.0,50.0,47.70852615332858,0.661611899619615,0.48201416703771827,0.10197181924559118,3.259994604937617,6.985363264579012,1.7999954223632812,0.1916775919600866,-0.4624977111816406,-2.091470572649996,1.1664751502867148,-1.2769841419158183,0.3519887195525371,2.5444834381255816,16.666666666666664,-42.637592313840756,0.8144864307341773,4,0.7999992370605469,-1.4500007629394531,-1.3500041961669922,1.0999946594238281,9.349998474121094,2,0.13185287435970805,2.7142888283378745,73.0,1.0500030517578125,73.05000305175781,-1.7741900552268632,73.8499984741211,0.13185287435970805
2724,2018-04-12,73.5,73.5,72.1500015258789,72.4000015258789,45972.0,0.020124870046161814,1.4545460850748029,-0.9565254889472706,54.20168282731402,48.5209413325171,-0.7321236006700502,-1.0618012564187893,-1.496710691091394,1.7980355034560773,6.380990346788705,1.4499969482421875,0.010666379536274917,1.0124992370605526,-0.5335909444238212,2.5585894185449263,0.2394541463183657,1.7855443278027394,1.0065966990505757,64.99989827473959,6.594507696455871,0.7730450907421877,4,-0.6499977111816406,-1.625,-3.174999237060547,-0.625,7.75,3,0.09115642106451949,1.4827575320698327,72.05000305175781,2.7142888283378745,73.0,1.0500030517578125,73.05000305175781,0.09115642106451949
2725,2018-04-13,73.5,73.9000015258789,73.0,73.9000015258789,44775.0,0.0,3.4999904632932157,-0.36363825522440857,53.61701713206005,49.892850188818095,-0.7130480044528582,-1.0693734628793123,-1.671028273770503,1.7915403857633407,6.096337822228992,0.9000015258789062,0.08300012160268011,0.982499313354495,-0.6195633998714101,2.5845620265804,0.18146795674154248,1.7835306699674476,0.9204647040344014,64.99989827473959,8.108244152095345,0.8010313566129516,4,-0.6499977111816406,-1.625,-3.174999237060547,-0.625,8.400001525878906,4,0.10612249050010636,1.4545460850748029,73.5,1.4827575320698327,72.05000305175781,2.7142888283378745,73.0,0.10612249050010636
2726,2018-04-16,75.3499984741211,75.6500015258789,73.4000015258789,73.5,90831.0,0.0251700472669536,-1.1951268529235533,-4.624978542409735,64.68253824085414,52.34391439468818,-2.4700745115350458,-2.8862043826873105,-3.7241863707716334,-0.07980890848358513,6.450934528745749,2.25,0.034381880152082545,2.7174980163574247,0.6827286927536136,4.752267339961236,1.700113354555512,3.7348826781593374,-5.150001525878906,92.68284967295936,32.66248194646011,1.0173846618019067,4,-1.9499969482421875,-2.174999237060547,-4.9499969482421875,-2.4749984741210938,5.349998474121094,0,0.07498343251883943,3.4999904632932157,73.5,1.4545460850748029,73.5,1.4827575320698327,72.05000305175781,0.07498343251883943
2727,2018-04-17,75.55000305175781,75.55000305175781,74.5999984741211,75.0999984741211,77497.0,0.0026543408319432693,3.22219961683875,0.24324591827055916,72.60873055415311,56.13804684942314,-2.4495324971607886,-2.9748908852540126,-4.037337186006084,-0.31379009917721135,6.976851873335052,0.9500045776367188,0.14712025549394525,2.750002288818365,0.34693431523650986,5.15307026240022,1.5484683020274304,3.9515362756092998,-5.241006011962895,97.56101191860735,28.897879901136278,1.2015339867909285,4,-1.9500007629394531,-2.3750038146972656,-4.48750114440918,-2.6750030517578125,6.5,1,0.07478482684658094,-1.1951268529235533,75.3499984741211,3.4999904632932157,73.5,1.4545460850748029,73.5,0.07478482684658094
2728,2018-04-18,77.5999984741211,77.80000305175781,75.69999694824219,75.69999694824219,170948.0,0.02713428642694926,-1.2105309652782519,4.2221826628011465,72.00001627606375,58.977150914998475,-4.0034436316322655,-4.81495098581334,-6.140304897474493,-2.381396255165356,7.502842547579921,2.25,0.3716031697972255,4.509997940063471,1.3381487445087998,7.681847135618142,2.9240733422861354,6.095922537840806,-7.184181344604497,96.46009692704276,28.87687216311207,1.585924597777339,4,-2.9249954223632812,-3.5999984741210938,-6.1999969482421875,-4.724998474121094,6.5500030517578125,2,0.0650773601940462,3.22219961683875,75.55000305175781,-1.1951268529235533,75.3499984741211,3.4999904632932157,73.5,0.0650773601940462
2729,2018-04-19,74.75,78.0,74.75,78.0,136648.0,-0.03672678518249639,1.0,-1.7105249420768802,56.67870294627192,59.29994414722402,-0.8510205112188629,-1.847000832682511,-3.316236018299435,0.4478121476426651,8.129602219247118,3.25,0.572406987664209,1.5249996185302734,-1.6900139790371895,4.740013216097736,-0.08250718025345805,3.132506417314005,-4.038815433593754,35.0,-27.75526317644117,1.6075067987837293,4,0.02500152587890625,-0.6500015258789062,-4.087497711181641,-1.875,8.25,3,0.08896323111543691,-1.2105309652782519,77.5999984741211,3.22219961683875,75.55000305175781,-1.1951268529235533,75.3499984741211,0.08896323111543691
2730,2018-04-20,74.5999984741211,75.55000305175781,74.44999694824219,74.69999694824219,51993.0,-0.002006709376306426,-4.500009536706784,0.030768761268028848,55.434787416131876,59.456201681597435,-0.6520091495531375,-1.6143759564671427,-3.266977052752935,0.605479486515577,8.719205168192195,1.100006103515625,0.9043953987828388,1.2699981689453068,-1.9822715996505025,4.522267937541116,-0.3561367153525907,2.8961330532432044,-3.451484981699224,26.08689883253639,-31.984457089374246,1.6261348842979024,4,0.1750030517578125,-0.5,-3.9999961853027344,-1.7249984741210938,6.599998474121094,4,0.08914211343028122,1.0,74.75,-1.2105309652782519,77.5999984741211,3.22219961683875,75.55000305175781,0.08914211343028122
2731,2018-04-23,76.19999694824219,76.19999694824219,74.19999694824219,74.9000015258789,77037.0,0.021447701164178046,2.07693391160435,-13.000152590218967,62.50000000000001,60.191497265872094,-1.9648122084061583,-3.0933804703199286,-4.899622433937807,-0.995833682086186,9.427051766118694,2.0,1.1664783103963146,2.6924968719482365,-0.7833245029397062,6.168318246836179,0.9545861845042651,4.430407559392208,-4.640394265365629,52.631536679288615,-3.787787715414673,1.7379106874439745,4,-1.4249954223632812,-2.0999984741210938,-5.599994659423828,-3.3249969482421875,8.400001525878906,0,0.07480321267608936,-4.500009536706784,74.5999984741211,1.0,74.75,-1.2105309652782519,77.5999984741211,0.07480321267608936
2732,2018-04-24,78.4000015258789,78.44999694824219,76.05000305175781,76.69999694824219,130725.0,0.028871452306370005,1.6666666666666667,1.3077004337032625,70.4615527632741,62.46500312845811,-3.7082327832762303,-5.019095134172531,-6.960700388308084,-3.19634874348975,10.150886719958248,2.399993896484375,1.2944065271824599,4.555001449584964,0.5656872449020085,8.544315654267919,2.560344347243486,6.549658551926441,-6.453975003974946,98.82363712086398,36.97428794567902,1.99465710234148,4,-3.1000022888183594,-4.075004577636719,-7.799999237060547,-5.525001525878906,4.1999969482421875,1,0.029336675734682016,2.07693391160435,76.19999694824219,-4.500009536706784,74.5999984741211,1.0,74.75,0.029336675734682016
2733,2018-04-25,77.30000305175781,77.9000015258789,77.0,77.9000015258789,67536.0,-0.014030592509083006,2.00001271568989,-0.3529393285253318,64.9851804024519,63.66316952569564,-1.995001037427187,-3.553935120928884,-5.784885376325406,-2.105657469804356,10.48002875865631,1.4000015258789062,1.4733091136756116,3.1075027465820284,-0.8101056361546028,7.02511112931866,1.1486985552137128,5.066306937950344,-4.833658895746794,72.94132008272058,8.933204016201884,1.9588041913683178,4,-1.5750045776367188,-2.975006103515625,-6.062501907348633,-4.4250030517578125,8.199996948242188,2,0.0614488979621326,1.6666666666666667,78.4000015258789,2.07693391160435,76.19999694824219,-4.500009536706784,74.5999984741211,0.0614488979621326
2734,2018-04-26,78.1500015258789,78.3499984741211,76.80000305175781,76.80000305175781,49026.0,0.010996098842996904,-1.296292110066856,-2.2500031789224724,63.354054338379484,64.74506254862003,-2.3647047458879484,-4.185345326802093,-6.541179597442891,-2.973686985287756,10.919571227507118,1.5499954223632812,1.6811638870855745,3.6825012207031307,-0.5395306366165045,7.904533078022766,1.571485292043306,5.793517149362955,-5.2049651464894,92.9412841796875,29.749664242687366,2.111015928659819,4,-2.2250022888183594,-3.7750015258789062,-6.912500381469727,-5.275001525878906,9.349998474121094,3,0.07677543036276369,2.00001271568989,77.30000305175781,1.6666666666666667,78.4000015258789,2.07693391160435,76.19999694824219,0.07677543036276369
2735,2018-04-27,78.4000015258789,78.8499984741211,77.8499984741211,77.8499984741211,58135.0,0.0031989762651152276,-2.6363434595644333,0.4074101284565435,67.2025725050278,65.02506635575043,-2.06354830912629,-4.218454587570079,-6.660400422789735,-3.2508260145727377,11.673448857827417,1.0,2.077966291851709,3.657501220703125,-0.8420049556581546,8.157007397064405,1.4077481325224852,5.907254308883765,-5.014568300981182,90.32264944994544,25.12389711557212,2.249753088180641,4,-1.8750038146972656,-3.825000762939453,-6.512500762939453,-5.525001525878906,9.849998474121094,4,0.058673448783067794,-1.296292110066856,78.1500015258789,2.00001271568989,77.30000305175781,1.6666666666666667,78.4000015258789,0.058673448783067794
2736,2018-04-30,78.3499984741211,78.69999694824219,77.55000305175781,78.5999984741211,39491.0,-0.0006377940151098827,4.1111186463666884,-0.45454293244555416,67.2025725050278,64.42438212806985,-1.7246034844266376,-3.9578912659303853,-6.490398070561355,-3.2221413943390758,12.670629750399012,1.149993896484375,2.3425205182778512,3.3449981689453097,-1.3589642362865249,8.048960574177144,0.9930169663293924,5.696979371561227,-4.418108724301035,82.14282794869769,14.936008855690943,2.3519812026159204,4,-1.8250007629394531,-3.7749977111816406,-6.462497711181641,-5.474998474121094,9.650001525878906,0,0.036375220544036635,-2.6363434595644333,78.4000015258789,-1.296292110066856,78.1500015258789,2.00001271568989,77.30000305175781,0.036375220544036635
2737,2018-05-02,78.69999694824219,79.6500015258789,78.3499984741211,78.5,103931.0,0.004467115264037869,-4.20001220703125,-0.79998779296875,72.24078680252265,64.45113440878751,-1.7665579947244794,-4.026000919802982,-6.742870283919046,-3.603614866400818,13.713371861515089,1.3000030517578125,2.6602632449521053,3.3849967956543026,-1.4395123755004846,8.20950596680909,0.9727422100769019,5.797251381231703,-4.276296325992021,66.66648820120197,-6.646911962467712,2.4122545855773962,5,-1.7749977111816406,-3.724994659423828,-6.812496185302734,-5.849994659423828,9.700004577636719,2,0.07496825609483948,4.1111186463666884,78.3499984741211,-2.6363434595644333,78.4000015258789,-1.296292110066856,78.1500015258789,0.07496825609483948
2738,2018-05-03,78.0,79.0,77.5999984741211,78.5999984741211,101024.0,-0.00889449778127116,1.0,-3.0000381475547417,65.84507382783998,65.46962006229506,-1.1218258085739734,-2.986901822667221,-5.906337181651622,-2.9402811889445104,14.22426763070645,1.4000015258789062,2.671724759849255,2.372499847412115,-2.2865568590083143,7.031556553832544,0.04297149420190749,4.702028200622323,-2.9491432693143906,42.10517862162199,-30.927203582354323,2.3295283532102125,5,-1.0750007629394531,-3.0249977111816406,-6.174999237060547,-5.149997711181641,9.900001525878906,3,0.05897433941180896,-4.20001220703125,78.69999694824219,4.1111186463666884,78.3499984741211,-2.6363434595644333,78.4000015258789,0.05897433941180896
2739,2018-05-04,78.6500015258789,79.0,77.75,78.30000305175781,54121.0,0.008333352895883328,1.380962761126249,-0.5833322736925092,67.34007425944773,66.79242971155239,-1.2968073080549516,-3.302150216761902,-6.398151176069149,-3.6411024322626986,15.071168835971422,1.25,2.603128008654707,2.7025012969970703,-1.8579084471527096,7.26291104114685,0.42229642492218034,4.98270616907196,-3.047247419770102,52.38091778049853,-20.772456733914105,2.2802048720748913,5,-1.7250022888183594,-3.25,-7.000001907348633,-5.799999237060547,10.299995422363281,4,0.08709470236777017,1.0,78.0,-4.20001220703125,78.69999694824219,4.1111186463666884,78.3499984741211,0.08709470236777017
2740,2018-05-07,79.1500015258789,79.5,78.5999984741211,78.6500015258789,39356.0,0.006357278961214963,-1.999974568943594,1.4285776566757493,64.07408537688079,66.96732808676136,-1.210848761339875,-3.5676435668029,-6.738951596976179,-4.2054977546251,16.705088494776657,0.9000015258789062,2.4108681999918105,2.9375011444091825,-1.7245370419515922,7.599539330769957,0.6064820512287952,5.26852023758957,-3.0615777293976834,76.19045889024927,5.279925319851046,2.3310190931803842,5,-1.2999992370605469,-3.75,-7.912500381469727,-6.325000762939453,11.849998474121094,0,0.1054958725602928,1.380962761126249,78.6500015258789,1.0,78.0,-4.20001220703125,78.69999694824219,0.1054958725602928
2741,2018-05-08,78.30000305175781,79.30000305175781,77.3499984741211,79.30000305175781,102601.0,-0.010739083483696232,2.9000091552734375,-2.0,59.717318679138266,65.77352429963514,-0.03535579212935147,-2.4286814398529657,-5.731512512487399,-3.4222975537218474,18.05703735771541,1.9500045776367188,2.6145907817668217,1.825002670288086,-2.675699106117875,6.325704446694047,-0.42534821791490174,4.075353558491074,-1.7841899277488693,41.3044920488546,-25.151197132524047,2.2503508882029837,5,-0.07500076293945312,-2.9000015258789062,-7.062501907348633,-5.475002288818359,14.099998474121094,1,0.1270753072853017,-1.999974568943594,79.1500015258789,1.380962761126249,78.6500015258789,1.0,78.0,0.1270753072853017
2742,2018-05-09,80.4000015258789,80.4000015258789,78.44999694824219,78.5999984741211,84989.0,0.026819902838738807,1.1666680795151103,-1.8000030517578125,59.85916779406218,65.2039673431474,-2.0359179534159324,-4.159104530078707,-7.649645869088289,-5.548820267034657,19.652872332720246,2.0999984741210938,2.9366885751814493,3.5550010681152315,-0.9595253914939974,8.06952752772446,1.2977378383106242,5.812264297919839,-3.508085793645563,100.0,35.79720349594197,2.2572632298046114,5,-1.7999992370605469,-4.625,-9.162500381469727,-7.575000762939453,12.949996948242188,2,0.0945273424114903,2.9000091552734375,78.30000305175781,-1.999974568943594,79.1500015258789,1.380962761126249,78.6500015258789,0.0945273424114903
2743,2018-05-10,81.55000305175781,81.8499984741211,79.94999694824219,80.44999694824219,110542.0,0.014303501294197662,1.2352999255010726,0.6111134658585173,77.20001220703125,66.74240710633093,-2.815765809606816,-4.807374568972577,-8.590998019775327,-6.699767457090417,21.232810773294098,1.9000015258789062,3.064898570987552,4.2300025939941435,-0.15758894698687698,8.617594134975164,2.0362068235036332,6.423798364484654,-4.200004577636719,93.33343505859375,24.38591813548355,2.19379577049051,5,-1.9500045776367188,-5.0500030517578125,-10.287500381469727,-8.72500228881836,11.449996948242188,3,0.08399752566255048,1.1666680795151103,80.4000015258789,2.9000091552734375,78.30000305175781,-1.999974568943594,79.1500015258789,0.08399752566255048
2744,2018-05-11,80.19999694824219,81.75,79.80000305175781,81.75,87659.0,-0.01655433541380502,1.5161201405774702,-1.4090858648911084,70.43794380646516,67.10189280649064,-1.278874537130008,-3.0880089357680447,-7.0131019051521974,-5.343398095395827,22.960802322957516,1.9499969482421875,2.8247242338762817,2.544996643066412,-1.632626355276571,6.722619641409395,0.4561851438949276,4.633808142237896,-2.129998474121095,63.33329942491319,-10.579920023603975,2.0888114991714897,5,-0.5999984741210938,-3.4999961853027344,-8.962495803833008,-7.374996185302734,12.10000610351561,4,0.09601003579346745,1.2352999255010726,81.55000305175781,1.1666680795151103,80.4000015258789,2.9000091552734375,78.30000305175781,0.09601003579346745
2745,2018-05-14,81.30000305175781,81.4000015258789,79.94999694824219,80.55000305175781,111150.0,0.013715787348789199,2.0526510223421512,-0.4838700150618718,69.31818707258091,67.33696109177433,-2.1503915322872444,-3.76682358925342,-7.833887316636861,-6.4209995929800385,25.057418924996945,1.4500045776367188,2.7978315210329185,3.255002593994135,-0.7418264440929789,7.251831632081249,1.256588074950585,5.253417113037685,-2.6252045776367225,87.77787950303819,10.711138826301791,1.998414519043556,5,-1.7000045776367188,-4.600002288818359,-10.062501907348633,-8.47500228881836,9.64999389648439,0,0.09409586235334055,1.5161201405774702,80.19999694824219,1.2352999255010726,81.55000305175781,1.1666680795151103,80.4000015258789,0.09409586235334055
2746,2018-05-15,81.0,81.5,80.5999984741211,81.30000305175781,84633.0,-0.0036900742988511537,1.5714441416893732,-0.4000040690104167,61.5044071527194,66.14403001957396,-1.603589110381634,-3.18513714362453,-7.2185430391377565,-6.093722098564044,26.355120456050933,0.9000015258789062,2.758715729049811,2.67249946594238,-1.3209797439490103,6.66597867583377,0.6757598609966777,4.669239070888082,-1.81716952587891,75.00005609846401,0.6571026495639245,1.996739604945696,5,-1.4000015258789062,-4.299999237060547,-9.499998092651367,-8.174999237060547,8.5,1,0.1234567901234569,2.0526510223421512,81.30000305175781,1.5161201405774702,80.19999694824219,1.2352999255010726,81.55000305175781,0.1234567901234569
2747,2018-05-16,81.19999694824219,81.80000305175781,80.30000305175781,81.0999984741211,98632.0,0.0024690981264468004,1.3076733472226298,-0.3333248563145313,68.74995415031361,66.4667944998488,-1.577565365581279,-3.0990368943248825,-7.084701651953964,-6.259416258433035,27.768490500539343,1.5,2.648539472798902,2.5899967193603572,-1.3754602804667826,6.555453719187497,0.6072682194467802,4.572725219273934,-1.5904195941211015,68.29253769115398,-5.970452553993951,1.9827284999135708,5,-1.5999984741210938,-4.499996185302734,-9.687494277954102,-8.374996185302734,7.950004577636719,2,0.13793109604149034,1.5714441416893732,81.0,2.0526510223421512,81.30000305175781,1.5161201405774702,80.19999694824219,0.13793109604149034
2748,2018-05-17,82.6500015258789,82.69999694824219,81.0999984741211,81.0999984741211,90912.0,0.01785719990311052,-1.0645100953918547,15.500267032883192,70.4545170808035,66.81284370222167,-2.568730684667287,-4.375651494969844,-8.217433092368225,-7.676716642346065,28.264047029512078,1.5999984741210938,2.586710448856209,3.787501144409177,-0.5342775872803998,8.109279876098753,1.6266117785643956,5.948390510253958,-2.6819567925578127,98.27601629010702,25.28615145839943,2.1608893658447874,5,-2.6250038146972656,-5.525001525878906,-10.924999237060547,-9.825000762939453,13.349998474121094,3,0.12946154568299506,1.3076733472226298,81.19999694824219,1.5714441416893732,81.0,2.0526510223421512,81.30000305175781,0.12946154568299506
2749,2018-05-18,81.4000015258789,82.55000305175781,81.0999984741211,82.5,113958.0,-0.015124016659680328,1.416665077215536,-0.7096750376546795,62.49998410544828,66.63794356095138,-0.9919325948980884,-2.742515936285713,-6.691993495103318,-6.383385278977514,29.454443299633752,1.5500030517578125,2.3966000581126963,2.205001068115237,-1.795907797908498,6.2059099341389725,0.20454663510336957,4.205455501127105,-1.0999984741210938,52.72743918678977,-17.323494173832962,2.0004544330118708,5,-1.3750038146972656,-3.9750022888183594,-9.674999237060547,-8.575000762939453,13.650001525878892,4,0.14250612108936123,-1.0645100953918547,82.6500015258789,1.3076733472226298,81.19999694824219,1.5714441416893732,81.0,0.14250612108936123
2750,2018-05-21,81.25,81.9000015258789,80.69999694824219,81.8499984741211,62147.0,-0.0018427705536494532,2.4285620865167683,0.5454539149251971,61.98346377901768,66.88973746093798,-0.5729740759946225,-2.1805674612011074,-6.333539763012226,-6.188089636053917,30.781594485087698,1.2000045776367188,2.398934970160383,1.7224994659423771,-1.7395472273722987,5.184546159257053,-0.008523880714960796,3.453522812599715,1.4499969482421875,39.58330684231273,-27.742680810009325,1.7310233466573373,5,-0.6750030517578125,-3.4000015258789062,-8.88749885559082,-8.424999237060547,14.449996948242202,0,0.13600003756009604,1.416665077215536,81.4000015258789,-1.0645100953918547,82.6500015258789,1.3076733472226298,81.19999694824219,0.13600003756009604
2751,2018-05-22,81.9000015258789,82.3499984741211,80.3499984741211,81.0,82870.0,0.008000018780047968,1.222227873639951,-1.500006357844945,62.90322679882729,67.22796623924523,-0.7360127392704356,-2.5103507671909,-6.8583401900455385,-6.791750985739071,31.931441479352056,2.0,2.3434652313215167,2.087500762939456,-1.1525243487275958,5.327525874606508,0.4674882071059301,3.707513318772982,0.759995422363275,66.66677263074908,-0.7119596872991707,1.6200125558335243,5,-0.6500015258789062,-3.8500022888183594,-9.537500381469727,-9.075000762939453,15.400001525878892,1,0.1105005525488747,2.4285620865167683,81.25,1.416665077215536,81.4000015258789,-1.0645100953918547,82.6500015258789,0.1105005525488747
2752,2018-05-23,80.69999694824219,82.05000305175781,79.5,82.05000305175781,120090.0,-0.014652070272032192,2.777765219160431,-1.5000042385453312,60.46508464471928,65.3685298434328,0.5710760988018251,-1.1902248844869234,-5.583182703096469,-5.551115339201175,31.915553669909414,2.5500030517578125,2.316714415049006,0.7724964141845732,-2.4193474474890735,3.96434027585822,-0.8234255166522502,2.3684183450213965,1.867600061035148,37.49994039529838,-31.709402347583108,1.5959219308368227,5,0.40000152587890625,-2.25,-7.412496566772461,-7.874996185302734,15.650001525878906,2,0.10904589076257087,1.222227873639951,81.9000015258789,2.4285620865167683,81.25,1.416665077215536,81.4000015258789,0.10904589076257087
2753,2018-05-24,82.05000305175781,82.19999694824219,80.94999694824219,81.4000015258789,73748.0,0.01672870080009381,1.631608535380711,-0.48148043493003595,62.499978963111396,64.48653374972682,-0.7828738440733076,-2.283187139414082,-6.811785040059192,-6.842647394676675,31.9254844561352,1.5,2.469602279459849,1.885002517700201,-1.1883299200136435,4.9583349554140455,0.34833629884327877,3.4216687365571232,0.33353813696288626,83.60657377992345,11.761747375694284,1.5366662188569202,5,-0.9500045776367188,-3.600006103515625,-8.66250228881836,-9.22500228881836,15.64999389648439,3,0.08653258025648536,2.777765219160431,80.69999694824219,1.222227873639951,81.9000015258789,2.4285620865167683,81.25,0.08653258025648536
2754,2018-05-25,84.1500015258789,84.1500015258789,81.30000305175781,82.0,88022.0,0.02559413035970759,1.6511594897180675,3.307686890383464,66.44733870133885,64.16755059736658,-2.5296612000359175,-4.121968615674419,-8.768310236566066,-8.879350366353734,32.0671614270161,2.8499984741210938,2.534087481965429,3.6850009918212834,0.28575865527503197,7.084243328367535,1.9853798235481577,5.384622160094409,-4.650001525878906,100.0,27.51909843804347,1.6996211682731228,5,-2.325000762939453,-4.975002288818359,-9.8125,-11.924999237060547,12.150001525878892,4,0.14081994366306483,1.631608535380711,82.05000305175781,2.777765219160431,80.69999694824219,1.222227873639951,81.9000015258789,0.14081994366306483
2755,2018-05-28,83.0,84.9000015258789,83.0,83.80000305175781,81300.0,-0.013666090374641837,-3.7499856949398236,-0.3720941785986764,65.161250627578,64.57386653901754,-1.2439725448913634,-2.7507071681636432,-7.449778779078002,-7.6776864300487375,32.123781594246445,1.9000015258789062,2.2407620740917764,2.304999542236331,-1.1282598355700344,5.738258920042696,0.5883698533331483,4.021629231139514,-3.4069999694824276,64.81479650008689,-11.13012599779843,1.7166296889031851,5,-0.7999992370605469,-3.450000762939453,-8.5625,-11.474998474121094,14.5,0,0.14518075965973254,1.6511594897180675,84.1500015258789,1.631608535380711,82.05000305175781,2.777765219160431,80.69999694824219,0.14518075965973254
2756,2018-05-29,81.19999694824219,83.44999694824219,80.80000305175781,83.25,180565.0,-0.02168678375611821,1.163263018254517,2.56249403955826,52.631557813360345,62.78293361268941,0.6564122753500925,-0.7654888222741363,-5.503523003684748,-5.851930559527332,31.811875345659242,2.649993896484375,2.0762948932775203,0.3624965667724638,-2.8929246566683275,3.617917790213255,-1.2652140449479248,1.9902071784928523,-1.3947168579101685,31.481416071738895,-39.709654474220386,1.6277106117203934,5,1.0000038146972656,-1.6499977111816406,-6.7624969482421875,-9.674995422363281,15.200004577636719,1,0.17857143528271902,-3.7499856949398236,83.0,1.6511594897180675,84.1500015258789,1.631608535380711,82.05000305175781,0.17857143528271902
2757,2018-05-30,84.5999984741211,84.5999984741211,81.19999694824219,81.25,139846.0,0.0418719415475608,1.0298525818110598,-1.6341431644448414,58.739224321673866,61.48123441723056,-2.470365068956511,-3.9008101975560123,-8.68734564710499,-9.221315840311433,31.2815216008816,3.4000015258789062,1.9457298304931498,3.4674980163574247,-0.03246784646897538,6.967463879183825,1.7175150849442247,5.217480947770625,-4.590929526367205,92.68284967295936,23.289135449592322,1.7499829314132005,5,-2.3999977111816406,-4.124996185302734,-10.162498474121094,-13.074996948242188,10.950004577636705,2,0.15011826012646567,1.163263018254517,81.19999694824219,-3.7499856949398236,83.0,1.6511594897180675,84.1500015258789,0.15011826012646567
2758,2018-05-31,82.5999984741211,85.80000305175781,82.1500015258789,84.94999694824219,132486.0,-0.023640662364926568,-1.2461600580304848,-0.7014924013473289,56.62982784994311,60.82899483328554,-0.5344019974091481,-1.6216636264567512,-6.477054827455191,-7.253911908829039,31.475775685696906,3.6500015258789062,1.9507102833015324,1.2374980926513643,-1.9896680735902947,4.464664258893023,-0.3760849904694652,2.851081175772194,-2.3952922232422083,35.999908447265625,-32.74927629319723,1.6135830831208287,5,0.0500030517578125,-1.2999954223632812,-7.787500381469727,-10.849998474121094,13.400001525878906,3,0.1664648941162865,1.0298525818110598,84.5999984741211,1.163263018254517,81.19999694824219,-3.7499856949398236,83.0,0.1664648941162865
2759,2018-06-01,85.5,86.69999694824219,82.75,82.75,117653.0,0.03510897795945467,-1.8727250532670454,-1.1702135257889936,60.55274320486318,60.6700258806017,-3.1197303211898344,-4.197369166548043,-9.136791001703259,-10.16039667086298,31.791709073514205,4.099998474121094,1.941491134765002,3.794999694824213,0.3344099655401891,7.255589424108237,2.064704830182194,5.525294559466232,-4.95957594106838,79.66104763333351,12.768676238362133,1.730294864642013,6,-2.4000015258789062,-3.75,-10.47500228881836,-13.75,10.300003051757798,4,0.14269002278645848,-1.2461600580304848,82.5999984741211,1.0298525818110598,84.5999984741211,1.163263018254517,81.19999694824219,0.14269002278645848
2760,2018-06-04,87.5,87.80000305175781,85.19999694824219,86.19999694824219,108629.0,0.023391812865497075,1.7368353423975458,0.47272838245738635,65.04628141559039,60.90814306024204,-4.626455143125995,-5.839107859172856,-10.882838690375365,-12.152122442663625,32.03281777433236,2.600006103515625,1.8450644099754925,5.377499771118167,1.2619998007638173,9.492999741472516,3.319749785940985,7.435249756295349,-6.466810109923529,95.71424211774554,28.614471422014702,2.057749985177175,6,-3.8499984741210938,-4.924999237060547,-12.350000381469727,-15.75,8.400001525878906,0,0.10057146344866053,-1.8727250532670454,85.5,-1.2461600580304848,82.5999984741211,1.0298525818110598,84.5999984741211,0.10057146344866053
2761,2018-06-05,88.25,88.25,86.8499984741211,87.44999694824219,91300.0,0.008571428571428674,2.4999904632932157,0.6153855182694227,65.91421056692367,61.51360149604252,-4.895831236496704,-6.119192778875416,-11.36977110434637,-12.894991477142355,33.311388962866104,1.4000015258789062,1.9700739559928309,5.629999923706052,1.0776838713891124,10.182315976022991,3.353841897547582,7.906157949864522,-6.5401287937554,100.0,31.68579919872228,2.276158026158469,6,-3.7249984741210938,-5.450000762939453,-12.700000762939453,-16.299999237060547,7.900001525878906,1,0.10481586402266285,1.7368353423975458,87.5,-1.8727250532670454,85.5,-1.2461600580304848,82.5999984741211,0.10481586402266285
2762,2018-06-06,88.0,88.55000305175781,86.6500015258789,88.0,90647.0,-0.0028328611898017497,2.454529060896102,0.0,62.76848068854583,61.543435021090794,-3.912913236922776,-5.555457636086956,-10.821946735312139,-12.640838544963003,34.18767295585637,1.9000015258789062,2.1359080611749874,5.0,-0.017128946566657532,10.017128946566658,2.4914355267166712,7.508564473283329,-5.505313338504749,91.40620436520473,25.77150519572531,2.508564473283332,6,-3.3249969482421875,-5.049999237060547,-12.450000762939453,-16.049999237060547,10.199996948242202,2,0.09545456279407838,2.4999904632932157,88.25,1.7368353423975458,87.5,-1.8727250532670454,85.5,0.09545456279407838
2763,2018-06-07,88.4000015258789,89.69999694824219,88.05000305175781,88.05000305175781,84613.0,0.004545471884987551,-8.428577656675749,100.0,67.41291681691371,61.65072147837689,-3.707304581107323,-5.708647186079361,-10.871425950345753,-13.033520703571241,34.64687001273634,1.6999969482421875,2.274405951116208,5.057501602172849,-0.45375806834810817,10.568761272693806,2.3018717669123703,7.813131437433327,-5.0575705697469004,81.29502168066306,13.448173552859643,2.7556298352604753,6,-3.1500015258789062,-4.875003814697266,-12.450000762939453,-16.049999237060547,9.25,3,0.08088236880613331,2.454529060896102,88.0,2.4999904632932157,88.25,1.7368353423975458,87.5,0.08088236880613331
2764,2018-06-08,87.9000015258789,88.94999694824219,86.5999984741211,88.0,109981.0,-0.0056561084996545885,1.3500074386880443,-0.28571117166212534,66.2591566635888,61.77271103793365,-2.9272593580788424,-4.85091333540241,-10.09363398937154,-12.524244310901764,34.8648410550234,2.3499984741210938,2.5585674356055392,4.172501373291013,-1.4882111049976743,9.8332138515797,1.3421451341466764,7.002857612435349,-3.5403600110092697,60.000101725260414,-10.950067620281395,2.830356239144342,6,-2.6500015258789062,-4.375003814697266,-11.950000762939453,-15.549999237060547,10.0,4,0.09215015168954621,-8.428577656675749,88.4000015258789,2.454529060896102,88.0,2.4999904632932157,88.25,0.09215015168954621
2765,2018-06-11,88.94999694824219,89.44999694824219,88.19999694824219,88.94999694824219,42192.0,0.011945340206326982,1.5,-0.0,66.90645270711597,63.35881047057317,-3.402274649054192,-5.584737217607781,-10.855968424027452,-13.563553686011716,35.1537521792471,1.5499954223632812,2.7645792058163607,4.839997100830075,-1.1540881003287922,10.834082301988943,1.8429545002506416,7.837039701409509,-3.7358985640329365,75.80643970437312,4.136224024313478,2.9970426005794346,6,-3.5,-5.424999237060547,-12.787496566772461,-16.599994659423828,7.5500030517578125,0,0.07700962718977333,1.3500074386880443,87.9000015258789,-8.428577656675749,88.4000015258789,2.454529060896102,88.0,0.07700962718977333
2766,2018-06-12,91.0,91.9000015258789,88.9000015258789,89.5999984741211,130037.0,0.023046690523785607,-1.1428606461562776,100.0,73.73271257520399,65.02475360985429,-4.376156091666786,-7.217181462176583,-12.595005812931817,-15.59722841976847,35.670260630360374,3.0,2.793748360103109,6.390000152587888,-0.1547932894637114,12.934793594639487,3.117603431562088,9.662396873613687,-5.068157845545485,83.01884891216412,6.736073053046681,3.272396721025802,6,-3.9749984741210938,-6.375,-14.374998092651367,-18.64999771118164,4.949996948242202,1,0.053846170614053834,1.5,88.94999694824219,1.3500074386880443,87.9000015258789,-8.428577656675749,88.4000015258789,0.053846170614053834
2767,2018-06-13,92.4000015258789,93.3000030517578,91.3000030517578,91.3499984741211,127436.0,0.01538463215251551,-2.478279330201862,0.7500013623903957,73.79309159444469,66.93178291479892,-5.088479232237475,-8.153098267162079,-13.642019394108928,-16.958224460547825,36.205948598258686,2.3000030517577983,2.994581025343976,7.230001449584961,0.029898717173992395,14.43010418199593,3.6299500833794838,10.830052815790438,-5.393890684568007,86.56715058250975,10.747679903337755,3.600051366205483,6,-4.375,-6.525001525878906,-15.587499618530273,-20.049999237060547,4.349998474121094,2,0.04058441491421094,-1.1428606461562776,91.0,1.5,88.94999694824219,1.3500074386880443,87.9000015258789,0.04058441491421094
2768,2018-06-14,93.3499984741211,93.6500015258789,91.0500030517578,91.9499969482422,69385.0,0.010281352083918671,1.599988555951873,1.3333309113103493,72.33008306408246,68.24037623248995,-4.864813555523909,-8.706777911331798,-14.196533062533518,-17.86249734022863,36.42471043933334,2.599998474121108,3.656644588157519,7.644998550415039,-0.3165473363264937,15.606544437156572,3.6642256070442727,11.625771493785805,-5.085109190720814,95.74463940575158,22.03440421336971,3.980772943370764,6,-3.924999237060547,-6.774997711181641,-16.16249656677246,-20.624996185302734,3.0500030517578125,3,0.05195499253774116,-2.478279330201862,92.4000015258789,-1.1428606461562776,91.0,1.5,88.94999694824219,0.05195499253774116
2769,2018-06-15,93.0,93.9000015258789,91.8000030517578,93.6999969482422,96749.0,-0.0037493141922023687,2.8181578582327904,-0.4999972752192238,75.25252136037479,69.37440289302154,-3.7314626041675183,-7.84541670520899,-13.46308327348649,-17.467547537479646,36.676339132743905,2.099998474121108,3.9801402609220418,6.715000152587891,-1.6079614658522985,15.03796177102808,2.553519343367796,10.876480961807985,-3.6580882681039952,84.21051222642953,8.98778964717799,4.161480809220093,6,-2.75,-6.299999237060547,-14.950000762939453,-19.549999237060547,1.5,4,0.05000001640730001,1.599988555951873,93.3499984741211,-2.478279330201862,92.4000015258789,-1.1428606461562776,91.0,0.05000001640730001
2770,2018-06-18,92.3000030517578,93.9000015258789,92.0,93.75,47449.0,-0.007526848905830108,1.1714303152901786,2.07143324250679,79.67916554809655,70.90384233537408,-2.5468053637615924,-6.614251493808368,-12.431443725127693,-16.725414947784444,37.31714127009098,1.9000015258789062,4.5364004578212445,5.462503051757793,-2.9199904812554394,13.844996584771025,1.2712562852511837,9.653749818264401,-2.0464733610652104,68.00003051757784,-12.228749456720607,4.191246766506615,6,-2.0500030517577983,-5.600002288818345,-14.150003433227525,-18.850002288818345,1.6999969482422017,0,0.06067170410580447,2.8181578582327904,93.0,1.599988555951873,93.3499984741211,-2.478279330201862,92.4000015258789,0.06067170410580447
2771,2018-06-19,90.9499969482422,92.0999984741211,90.0,92.0999984741211,123549.0,-0.014626284494904884,2.652166413459561,0.7931061698254005,69.06906273927778,71.60390700767762,-0.8644319666086062,-4.7974466918235805,-10.732854269074537,-15.331115388225285,37.2828628267043,2.3000030517577983,4.787770381172976,3.6599971771240405,-4.576034810843339,11.89602916509142,-0.4580188168596493,7.77801317110773,2.9500045776367045,24.358886578335632,-52.051686006241525,4.118015993983688,6,-0.6999969482422017,-4.249996185302749,-12.799997329711928,-17.49999618530275,3.400001525878892,1,0.06102257545886669,1.1714303152901786,92.3000030517578,2.8181578582327904,93.0,1.599988555951873,93.3499984741211,0.06102257545886669
2772,2018-06-20,89.5,92.5500030517578,89.25,91.1500015258789,107271.0,-0.015942792709134124,-2.0697681020563734,1.4347820318045994,71.42857819822117,72.05009160560067,0.917165901191737,-2.797818134670706,-8.942324031477426,-13.85917742775682,37.85861521220165,3.3000030517577983,4.738793680784511,1.7700000762939396,-5.904798325694088,9.444798478281967,-2.0673991247000743,5.6073992772879535,4.400001525878906,5.376342321796271,-73.0003986056501,3.837399200994011,6,0.75,-2.799999237060547,-11.350000381469727,-16.049999237060547,2.9499969482422017,2,0.07206700500829277,2.652166413459561,90.9499969482422,1.1714303152901786,92.3000030517578,2.8181578582327904,93.0,0.07206700500829277
2773,2018-06-21,89.1500015258789,90.0,88.94999694824219,89.9000015258789,85755.0,-0.003910597476213362,1.2105398416293227,0.4545450341935275,63.4686448670486,71.74003473931845,1.547473286756798,-1.9906967459872078,-8.21821229544858,-13.481865125955608,38.322207241075326,1.0500030517578125,4.600029027663155,1.0650016784667997,-6.146401004217935,8.276404361151535,-2.540699662875568,4.670703019809167,4.563999938964841,4.0404927813664155,-71.10974915020567,3.6057013413423697,6,1.8999977111816406,-2.450000762939453,-11.000001907348633,-15.700000762939453,3.8499984741210938,3,0.08524956078564871,-2.0697681020563734,89.5,2.652166413459561,90.9499969482422,1.1714303152901786,92.3000030517578,0.08524956078564871
2774,2018-06-22,96.0,96.0,92.25,92.4000015258789,142895.0,0.07683677349273665,1.083334216365482,-4.799997965494792,73.09783374880377,72.42796596617265,-4.506629588248302,-8.334730156868886,-14.65353140909528,-20.238892656475656,38.521739386476476,6.849998474121094,4.7707607271035215,7.322500228881836,-0.45279741009017016,15.097797867853842,3.434851409395833,11.210149048367839,-7.0500030517578125,100.0,26.3169947102905,3.8876488194860053,6,-3.549999237060547,-8.25,-17.42500114440918,-22.125,-3.5,4,0.004166682561238533,1.2105398416293227,89.1500015258789,-2.0697681020563734,89.5,2.652166413459561,90.9499969482422,0.004166682561238533
2775,2018-06-25,95.0500030517578,96.5,93.9000015258789,96.5,89260.0,-0.009895801544189564,2.586212339650836,-0.4027771007864677,68.27958709368322,71.82206313489255,-2.905941195641404,-6.783482775943767,-13.291344357812193,-19.211682046537632,38.48196921151771,2.5999984741210938,4.819488568806776,5.770003128051741,-2.0203704088707326,13.560376664974214,1.8748163595905112,9.66518989651297,-6.100006103515611,80.79475017027166,10.009374505393367,3.895186768461236,6,-2.3250045776367045,-7.050003051757798,-16.325004577636705,-21.1750030517578,-3.25,0,-0.00578646011676931,1.083334216365482,96.0,1.2105398416293227,89.1500015258789,-2.0697681020563734,89.5,-0.00578646011676931
2776,2018-06-26,95.6999969482422,96.0,94.5500030517578,94.9499969482422,55163.0,0.006838441616150881,1.148133915048555,-0.5172424679301622,70.26316613702564,71.42984919517933,-3.150430086848246,-6.631473984177134,-13.572736803221616,-19.80305114892313,40.187828956393915,1.4499969482422017,4.978393027579671,5.69499702453615,-1.6131747963094938,13.003168845381794,2.040911114113328,9.349082934958972,-6.447999877929703,89.4039373722963,20.350094121771903,3.654085910422819,6,-2.974998474121108,-7.699996948242202,-16.48749923706056,-20.54999923706056,-2.6999969482422017,1,-0.017763814027722646,2.586212339650836,95.0500030517578,1.083334216365482,96.0,1.2105398416293227,89.1500015258789,-0.017763814027722646
2777,2018-06-27,97.3000030517578,98.4499969482422,94.6999969482422,95.8000030517578,119198.0,0.01671897758137786,-1.0270203394863477,2.0,72.02971839587735,71.39647534315654,-4.450268924039733,-7.622029054060775,-14.784397213310655,-21.289026980919388,41.66458505074617,3.75,5.113253954619196,6.6600028991699105,-0.874242526379092,14.194248324718913,2.892880186395402,10.427125611944419,-7.758085864257794,87.89480108963788,19.54712013863835,3.767122712774504,6,-3.600006103515611,-8.325004577636705,-17.650003433227525,-22.150005340576158,-12.249999999999986,2,-0.03031864835674747,1.148133915048555,95.6999969482422,2.586212339650836,95.0500030517578,1.083334216365482,96.0,-0.03031864835674747
2778,2018-06-28,96.3499984741211,99.1999969482422,94.4499969482422,97.3000030517578,136400.0,-0.009763664417681062,1.0000032123817924,-0.6333363850911363,70.4600470842773,70.86397820136793,-3.386040416285269,-5.891133189692567,-13.515166822183375,-20.210198052640294,42.805445673092855,4.75,4.896728298326707,5.022498321533206,-1.907867902117161,11.952864545183573,1.5573152097080225,8.48768143335839,-6.273596500976552,58.99280970415488,-9.980725135033694,3.4651831118251857,6,-2.2750015258789062,-6.349998474121094,-16.575000762939453,-19.900001525878906,-9.0,3,-0.040477442528724095,-1.0270203394863477,97.3000030517578,1.148133915048555,95.6999969482422,2.586212339650836,95.0500030517578,-0.040477442528724095
2779,2018-06-29,97.6999969482422,98.0500030517578,95.9499969482422,97.8499984741211,84936.0,0.014011401094974563,6.636237533118156,0.15789558220029418,70.8830579346079,69.8866329109803,-4.469218584521457,-6.619669087020924,-14.431792611910438,-21.391876543662647,43.689404479294815,2.1000061035155966,4.613073777775185,5.762496948242202,-1.1558135707462753,12.680807467230679,2.303341688747963,9.22165220773644,-6.893707377089854,71.69808876304383,3.4406178995977115,3.4591552594942385,6,-3.625000000000014,-7.699996948242202,-17.92499923706056,-21.250000000000014,-10.199996948242202,4,-0.048106418577802845,1.0000032123817924,96.3499984741211,-1.0270203394863477,97.3000030517578,1.148133915048555,95.6999969482422,-0.048106418577802845
2780,2018-07-02,96.3000030517578,97.5999984741211,95.5500030517578,97.0,62164.0,-0.014329518323588752,1.1578968502545965,4.666598850516787,63.05420255866739,69.21831511313471,-2.7291547998581933,-4.771220971191312,-12.600923139119487,-19.86592082720273,44.16934829355826,2.1499938964844034,4.295097789927908,3.9225028991699133,-2.9265058038621845,10.771511602202011,0.4979985476538644,7.347007250685962,-4.822216890438256,38.94749691611782,-26.309126837958523,3.424504351516047,7,-2.225006103515611,-6.300003051757798,-15.800003051757798,-19.12500381469725,-7.550003051757798,0,-0.03946005120805063,6.636237533118156,97.6999969482422,1.0000032123817924,96.3499984741211,-1.0270203394863477,97.3000030517578,-0.03946005120805063
2781,2018-07-03,97.5,97.5,96.3000030517578,96.75,54504.0,0.012461027105027611,2.1999918619792047,-1.0714332425067903,62.686573962486854,68.24698130916421,-3.2434031765781413,-5.5260215217407875,-13.3987973452506,-20.906151828889634,44.53485613890983,1.1999969482422017,3.9802629814115846,4.659999847412109,-2.264297467415588,11.584297162239807,1.1978511899982607,8.122148504825958,-5.4044369757266395,64.21059056332207,1.5814616448569012,3.4621486574138496,7,-3.4250030517578125,-7.5,-16.625,-19.950000762939453,-9.650001525878906,1,-0.05846150716145848,1.1578968502545965,96.3000030517578,6.636237533118156,97.6999969482422,1.0000032123817924,96.3499984741211,-0.05846150716145848
2782,2018-07-04,96.4000015258789,98.0,96.1500015258789,97.4499969482422,48560.0,-0.011282035632011245,-1.3871018551788976,-1.3999938964843939,57.530877407405434,67.58722936920387,-1.1864803658551182,-3.9678849932848266,-11.972090881549164,-19.57851141663842,44.86461539534069,1.8499984741210938,3.625007022107596,3.1400012969970703,-3.563697606768656,9.843700200762797,-0.2118481548858,6.491850748879941,-3.7360837876880453,41.05272795024641,-16.669251437752976,3.3518494518828654,7,-0.6750030517578125,-6.200004577636719,-15.525001525878906,-18.85000228881836,-8.300003051757812,2,-0.03526972481391677,2.1999918619792047,97.5,1.1578968502545965,96.3000030517578,6.636237533118156,97.6999969482422,-0.03526972481391677
2783,2018-07-05,95.5500030517578,97.0500030517578,94.75,96.9000015258789,108916.0,-0.008817411417705423,1.7878799088172908,1.285718437783829,56.14459018539253,65.70353563993595,0.7451950414629351,-2.692823848627782,-10.763063799355436,-18.529848336067317,44.53572755219071,2.3000030517577983,3.659440480544646,1.932502746582017,-4.434044688554366,8.2990501817184,-1.2507709709861672,5.115776464150201,-2.363198976762831,24.242494301078423,-28.884271542638174,3.1832737175681887,7,0.9999961853027486,-4.875003814697251,-14.212501525878892,-18.00000381469725,-7.7000045776367045,3,-0.10989010638034535,-1.3871018551788976,96.4000015258789,2.1999918619792047,97.5,1.1578968502545965,96.3000030517578,-0.10989010638034535
2784,2018-07-06,96.0,97.8499984741211,95.4499969482422,95.8000030517578,86861.0,0.004709544048872916,-4.333282471220658,-0.14814605503343706,59.02438951772515,64.67518035371839,0.3298894982304006,-2.640241641495919,-10.868802927268135,-18.773353704219346,45.35093635010622,2.400001525878892,3.816529347319374,1.9774997711181612,-3.8667491050044163,7.821748647240739,-0.9446246669431275,4.89962420917945,-2.3321404951452536,38.46153846153847,-12.255771383377876,2.9221244380612865,7,0.8249969482422017,-5.025001525878906,-14.02499771118164,-18.0,-9.099998474121094,4,-0.09010418256123864,1.7878799088172908,95.5500030517578,-1.3871018551788976,96.4000015258789,2.1999918619792047,97.5,-0.09010418256123864
2785,2018-07-09,95.8000030517578,96.5999984741211,95.1999969482422,96.5,46270.0,-0.002083301544189564,2.111135600691705,-3.500038147554564,62.53233132511104,63.81619870795009,0.7235511423153582,-2.0034655261473944,-10.327833770483537,-18.34996465635743,45.98223794893831,1.400001525878892,4.251291416819171,1.435002517700184,-3.941760565891556,6.811765601291924,-1.2533790240956932,4.123384059496061,-1.6895725514320503,32.30778620793225,-20.845477632122922,2.688381541795872,7,1.0249938964844034,-3.600006103515611,-13.375003814697251,-17.35000610351561,-7.650001525878892,0,-0.08663885999328791,-4.333282471220658,96.0,1.7878799088172908,95.5500030517578,-1.3871018551788976,96.4000015258789,-0.08663885999328791
2786,2018-07-10,95.9000015258789,96.4000015258789,95.3499984741211,95.4000015258789,45786.0,0.0010438253751106075,-2.499974568943594,-0.7142888283378601,67.77780462197774,63.34376384418348,0.7318709147945839,-1.8103643493958685,-10.077055942316647,-18.230108507746294,45.91815683566186,1.0500030517578125,3.90049507544299,1.2900009155273438,-3.8838810572503064,6.463882888304994,-1.2969400708614813,3.876941901916169,-1.3824057097198477,35.38466233473558,-22.828409091188227,2.5869409863888246,7,0.9249954223632955,-3.0000038146972656,-12.787500381469727,-16.849998474121094,-9.349998474121094,1,-0.07455684475614377,2.111135600691705,95.8000030517578,-4.333282471220658,96.0,1.7878799088172908,95.5500030517578,-0.07455684475614377
2787,2018-07-11,96.1500015258789,96.9000015258789,94.8000030517578,95.5,49001.0,0.0026068821274474185,-1.0487835740629634,1.3000030517578125,69.55309596084868,63.242991497135854,0.3370305029934286,-1.8604028771998742,-9.977425593902922,-18.270938597871478,45.36592287495446,2.099998474121108,3.7264715491123184,1.3525009155273438,-3.755540042569251,6.460541873623939,-1.2015195635209608,3.9065213945756483,3.0499954223632955,45.161361773761264,-19.081955518044758,2.5540204790483,7,0.25,-3.2500038146972656,-12.48750114440918,-16.875,-9.300003051757812,2,-0.0863234833077341,-2.499974568943594,95.9000015258789,2.111135600691705,95.8000030517578,-4.333282471220658,96.0,-0.0863234833077341
2788,2018-07-12,98.1999969482422,98.6500015258789,96.3499984741211,96.3499984741211,48947.0,0.021320804886430844,-1.4864918365411184,2.8461448173057957,58.39695056609045,61.85564623396725,-1.5901686579859131,-3.719098625138784,-11.624194475160735,-20.07536592017341,44.880819923734464,2.5,3.4986767347476615,3.15999641418459,-2.1164255428373906,8.436418371206571,0.5217854356736069,5.7982073926955735,0.9120001220703102,88.31156477953064,27.41015326202924,2.6382109785109873,7,-1.4999961853027486,-5.299999237060561,-14.387495040893569,-18.77499389648439,-5.0,3,-0.10285131148674542,-1.0487835740629634,96.1500015258789,-2.499974568943594,95.9000015258789,2.111135600691705,95.8000030517578,-0.10285131148674542
2789,2018-07-13,97.6500015258789,98.6500015258789,97.3000030517578,98.1999969482422,29778.0,-0.005600768222560948,-1.1600107422530392,-0.29729506810787276,60.236235372708656,61.54253876886072,-1.1711721525853136,-2.954345760016153,-10.690004546678011,-19.2749190607567,44.30920455526478,1.349998474121108,3.0538343250613593,2.3775009155273494,-2.9301373433635405,7.685139174418239,-0.2763182139180884,5.031320044972787,1.3757556640625097,74.02596373162763,14.994815253720006,2.6538191294454427,7,-0.9500007629394531,-4.750003814697266,-13.262502670288086,-17.650001525878906,-3.9000015258789062,4,-0.10035845262286702,-1.4864918365411184,98.1999969482422,-1.0487835740629634,96.1500015258789,-2.499974568943594,95.9000015258789,-0.10035845262286702
2790,2018-07-16,97.9000015258789,98.0500030517578,96.0500030517578,96.6500015258789,36696.0,0.0025601638104812974,1.5806400803300302,-2.272746188738861,58.94312246190402,61.12659971324041,-1.3078823216880267,-2.9126289046537153,-10.56110272081871,-19.274463040625164,43.402798832361,2.0,2.6994732259272496,2.347500991821292,-2.8902643742815144,7.585266357924098,-0.27138169123010414,4.966383674872688,1.0412405812988368,80.51947279872071,24.283910197670835,2.618882683051402,7,-1.2000007629394531,-4.200004577636719,-13.512502670288086,-17.900001525878906,-6.400001525878906,0,-0.11235954881055088,-1.1600107422530392,97.6500015258789,-1.4864918365411184,98.1999969482422,-1.0487835740629634,96.1500015258789,-0.11235954881055088
2791,2018-07-17,96.5,97.5999984741211,96.1500015258789,97.4499969482422,79671.0,-0.014300321798348836,1.3199951171875,-0.7599975585937614,46.694195595371504,59.922523956347746,-0.0722456115384773,-1.1336383282533973,-8.763253190539587,-17.62720865953446,43.89742195409618,1.75,2.172723550638338,0.669999313354495,-4.109055271215766,5.449053897924756,-1.7195279789306284,3.0595266056396184,2.3584173260693433,44.15578238976532,-7.741525434321673,2.3895272922851274,7,0.20000076293945312,-2.450000762939453,-12.012502670288086,-16.075000762939453,-4.650001525878906,1,-0.0865284815971098,1.5806400803300302,97.9000015258789,-1.1600107422530392,97.6500015258789,-1.4864918365411184,98.1999969482422,-0.0865284815971098
2792,2018-07-18,95.9499969482422,97.8000030517578,95.0500030517578,97.5,65806.0,-0.005699513489718089,1.5581286416897069,1.6315874010182874,48.290587979829745,59.04985704461855,0.4550664872509316,-0.07972937585319073,-7.8812900390086185,-16.832237524167567,44.646589055250075,2.75,1.9320583499391404,-0.20250358581542116,-3.940004589066305,3.534997417435463,-2.071254087440863,1.6662469158100208,2.8272520923409132,24.99984105421392,-24.925903068648257,1.8687505016254435,7,0.7750053405761577,-1.8750000000000142,-10.124996185302749,-14.424995422363295,-4.349998474121108,2,-0.0979676310105041,1.3199951171875,96.5,1.5806400803300302,97.9000015258789,-1.1600107422530392,97.6500015258789,-0.0979676310105041
2793,2018-07-19,96.75,96.8499984741211,93.8000030517578,95.0999984741211,73196.0,0.00833770794374633,2.2972950681078825,-1.0645150175721936,45.73991583701116,57.57380441342811,-0.17524502839897593,-0.29636064757767144,-8.370266245949253,-17.375343355885562,45.36244382154903,3.0499954223632955,1.61907459743216,0.21749954223632528,-1.5468464508701487,1.9818455353427993,-0.6646734543169117,1.0996725387895623,1.9477041208066055,60.82469848151416,13.089017787681556,0.8821729965532337,7,-0.5249977111816406,-2.6750030517578125,-9.799999237060547,-14.52499771118164,-5.599998474121094,3,-0.10232559716670708,1.5581286416897069,95.9499969482422,1.3199951171875,96.5,1.5806400803300302,97.9000015258789,-0.10232559716670708
2794,2018-07-20,96.4000015258789,97.9000015258789,96.3000030517578,96.75,50636.0,-0.003617555288073282,-4.818224694474636,-0.21212009118274,50.49504277378059,56.236327907724714,0.26536680677007496,0.08974259433898624,-7.663373849838976,-16.752706071902182,44.572542015407066,1.599998474121108,1.495109060524939,-0.1524990081787081,-1.9004213170328939,1.5954233006754777,-1.026460162605801,0.7214621462483848,2.1017945521657424,61.176434685202544,11.819805120097406,0.873961154427096,7,-0.17499923706054688,-2.3250045776367188,-8.400001525878906,-14.0,-4.7000045776367045,4,-0.03319506770731384,2.2972950681078825,96.75,1.5581286416897069,95.9499969482422,1.3199951171875,96.5,-0.03319506770731384
2795,2018-07-23,94.5,97.4499969482422,94.3000030517578,97.4499969482422,38381.0,-0.019709559085108963,1.1355912916190354,8.428599455040912,36.111095412750785,52.717804662255055,2.192092115480918,2.051613880371022,-5.456660116133946,-14.57158071441198,43.253891266394206,3.1499938964844034,1.4169659414280886,-2.0250003814697237,-3.8860973120965383,-0.16390345084290914,-2.955548846783131,-1.0944519161563164,3.813724356993177,17.073102652611496,-29.148618051267917,0.9305484653134093,7,1.7250022888183594,-0.4250030517578125,-6.024999618530273,-11.974998474121094,-1.5999984741210938,0,-0.007936507936507908,-4.818224694474636,96.4000015258789,2.2972950681078825,96.75,1.5581286416897069,95.9499969482422,-0.007936507936507908
2796,2018-07-24,94.0,96.3000030517578,94.0,94.6999969482422,70965.0,-0.005291005291005346,-5.5714659400544555,0.2372873465714278,38.23527431815962,49.23804670195627,2.675601906783598,2.548381076526425,-4.639762735976447,-13.773744900679588,41.811318320556595,2.3000030517577983,1.2159546446783054,-2.440000534057617,-4.592256890341417,-0.287744177773817,-3.5161287121995173,-1.363872355915717,4.133175504783765,4.877976162785618,-40.26271034841717,1.0761281781419028,7,2.2250022888183594,0.0749969482421875,-5.524999618530273,-11.27499771118164,-0.1999969482422017,1,-0.02659574468085102,1.1355912916190354,94.5,-4.818224694474636,96.4000015258789,2.2972950681078825,96.75,-0.02659574468085102
2797,2018-07-25,94.3499984741211,94.9000015258789,92.1500015258789,94.0,105068.0,0.0037233880225648885,2.793091473520823,-0.49999999999998984,43.81440258235636,47.61776359265249,2.283562605818247,2.072291400746863,-4.668710565435632,-13.816058455665527,39.782353322494956,2.75,0.9565026281669446,-1.9425018310546847,-4.24565130810214,0.36064764599277055,-3.094076569578405,-0.7909270925309642,3.609850132541638,38.26081649116848,-9.12995098848679,1.151574738523724,7,1.0500030517578125,-0.27500152587890625,-5.874998092651367,-11.624996185302734,-0.5499954223632955,2,-0.026497085749139893,-5.5714659400544555,94.0,1.1355912916190354,94.5,-4.818224694474636,96.4000015258789,-0.026497085749139893
2798,2018-07-26,92.4499969482422,95.6999969482422,92.4499969482422,94.1500015258789,119477.0,-0.02013780134188381,-2.8235191160697695,-4.857177111716581,34.080695089541166,44.71159245007833,3.6678668642660455,3.863202078946088,-2.509862342983652,-11.636255684668683,37.3761350103878,3.25,0.5310224121553659,-3.64750328063964,-6.520146977864783,-0.7748595834144965,-5.0838251292522045,-2.2111814320270753,5.1612608335735075,5.217311693274704,-41.514143288669345,1.4363218486125702,7,2.6500053405761577,1.6249999999999858,-3.974996566772475,-9.724994659423842,0.0,3,-0.009194142803454874,2.793091473520823,94.3499984741211,-5.5714659400544555,94.0,1.1355912916190354,94.5,-0.009194142803454874
2799,2018-07-27,93.0,94.5,92.5999984741211,92.5999984741211,92816.0,0.005949194915233047,-8.499971389879647,-0.2352943816392403,37.826073688009565,42.36525369742339,2.669635805389632,3.1020783335538056,-2.7489933551283627,-11.917184207777368,34.83988167074724,2.0500030517577983,0.03815523152988476,-2.8625003814697294,-5.944516193783514,0.219515430844055,-4.403508287626622,-1.3214924753128372,4.283582406459502,16.03772091074892,-31.174936579942905,1.5410079061568926,7,2.0250015258789062,2.674999237060547,-4.125,-10.27499771118164,-0.6500015258789062,4,-0.0198924567109795,-2.8235191160697695,92.4499969482422,2.793091473520823,94.3499984741211,-5.5714659400544555,94.0,-0.0198924567109795
2800,2018-07-30,92.5,93.6999969482422,91.5500030517578,92.6500015258789,79668.0,-0.005376344086021501,-1.097559704797596,-0.3750023841766961,35.71428113481777,41.14526320180631,2.596099060546976,3.481281999150255,-1.9326861138197842,-11.18341313543877,32.599470596088786,2.1499938964844034,-0.35655864857575637,-3.1725002288818303,-6.591099543132572,0.24609908536891112,-4.881799886007201,-1.4632005717564596,4.475567553624671,19.999935752467405,-27.522949210697636,1.7092996571253742,7,2.2250022888183594,2.875,-2.3999996185302734,-8.724998474121094,-3.0999984741210938,0,-0.008648681640624822,-8.499971389879647,93.0,-2.8235191160697695,92.4499969482422,2.793091473520823,94.3499984741211,-0.008648681640624822
2801,2018-07-31,91.8000030517578,93.0,90.5500030517578,93.0,56632.0,-0.007567534575591339,3.083338631537478,7.999898275774471,32.38866796932666,39.37838320063929,2.860054956415155,3.9340554054936803,-0.9389490777624019,-10.298445434688432,30.38966334111185,2.4499969482422017,-0.7920085894654108,-3.5874973297119226,-7.302173252447744,0.1271785930238991,-5.4448352910798405,-1.7301593683440046,4.74151934171752,24.27187342597243,-22.57691335285132,1.8573379613679115,7,2.424999237060561,3.0749969482422017,-1.4375038146972514,-7.475002288818345,-2.100006103515611,1,0.01198255378598323,-1.097559704797596,92.5,-8.499971389879647,93.0,-2.8235191160697695,92.4499969482422,0.01198255378598323
2802,2018-08-01,93.0,93.8499984741211,92.1500015258789,92.9499969482422,69462.0,0.013071861746732472,-1.0606099839088539,-0.041669315768714695,27.391317616338227,37.33965006500897,1.3383348064736822,2.599559363137388,-1.7865199316254063,-11.323776376835895,27.7966989664861,2.0499954223632955,-1.2344006017544302,-2.2175003051757756,-6.046513665444891,1.61151305509334,-4.1320069853103405,-0.30299362504121063,2.942370459303561,47.57281265740276,5.722223948298222,1.9145066801345605,8,1.2250022888183594,1.875,-2.637500762939453,-8.25,-5.099998474121094,2,0.008602183352234283,3.083338631537478,91.8000030517578,-1.097559704797596,92.5,-8.499971389879647,93.0,0.008602183352234283
2803,2018-08-02,85.05000305175781,93.5500030517578,83.0999984741211,92.3000030517578,377231.0,-0.08548383815314176,1.1435906825921507,-144.9911504425188,16.66667339452721,33.58094235620304,8.330158615150992,10.248010302116967,6.387268324240594,-3.2291985649136166,26.96179393606208,10.450004577636705,-1.6251434648478806,-9.642497253417972,-15.578938204891827,-3.706056301944116,-12.6107177291549,-6.674276777681044,10.353130666791174,17.1053010230749,-19.82124303139453,2.9682204757369264,8,5.224994659423828,6.099994659423828,6.287494659423828,0.8749961853027344,3.899993896484375,3,0.10288065474465768,-1.0606099839088539,93.0,3.083338631537478,91.8000030517578,-1.097559704797596,92.5,0.10288065474465768
2804,2018-08-03,87.3499984741211,87.75,82.0999984741211,83.80000305175781,169305.0,0.0270428611385658,1.597702762192566,-0.48965454101562594,24.82099143541157,32.326486358720906,5.153347082613237,7.659455898970265,4.274704864111584,-5.372166045607571,25.942020125324593,5.650001525878906,-1.9925887198491097,-6.910001754760742,-13.651202247977395,-0.1688012615440897,-10.280602001369061,-3.539401508152423,6.576759015096542,44.680851063829785,12.720410469457278,3.370600246608326,8,1.8500022888183594,3.0250015258789062,4.6875,-0.6500015258789062,1.0500030517578125,4,0.058385787787186505,1.1435906825921507,85.05000305175781,-1.0606099839088539,93.0,3.083338631537478,91.8000030517578,0.058385787787186505
2805,2018-08-06,87.5,88.44999694824219,86.1500015258789,87.0,89704.0,0.0017172470349080537,-1.0909078298503943,0.14084525203898518,27.15735686750176,31.095606641981142,4.365000015421586,7.226250148942796,4.354816430791232,-5.3451093603533195,24.920573009249225,2.2999954223632812,-2.43301410471193,-6.3450000762939425,-13.682566950994556,0.9925667984066706,-10.013783513644256,-2.676216638943629,6.050003051757798,45.9574597947141,14.897721092856344,3.66878343735031,8,1.3999977111816406,2.875,4.537498474121094,-0.8000030517578125,1.1999969482421875,0,0.055428553989955276,1.597702762192566,87.3499984741211,1.1435906825921507,85.05000305175781,-1.0606099839088539,93.0,0.055428553989955276
2806,2018-08-07,88.75,88.9000015258789,87.19999694824219,88.19999694824219,55443.0,0.014285714285714235,2.999982048612358,1.100006103515625,32.35294337641196,29.822111174653983,2.5613213775644113,5.705657000739336,3.4122274224032765,-6.41138002694305,23.7702866129037,1.7000045776367188,-2.9386906911727664,-4.737499999999997,-12.345243078040241,2.8702430780402466,-8.541371539020119,-0.9336284609798753,3.1970024108886577,56.59575766705453,23.74628088924228,3.8038715390201214,8,0.14999771118164062,1.625,3.2874984741210938,-2.0500030517578125,0.75,1,0.007323960854973555,-1.0909078298503943,87.5,1.597702762192566,87.3499984741211,1.1435906825921507,85.05000305175781,0.007323960854973555
2807,2018-08-08,87.8499984741211,88.8499984741211,86.80000305175781,88.8499984741211,107411.0,-0.010140862263424255,3.0999908447265625,-1.8181717297822166,28.292671126452603,29.17899740097748,2.729355585346525,6.273612051876967,4.50591101131505,-5.317445202270747,22.97929550519048,2.0499954223632812,-3.1795071785454923,-5.22250137329101,-13.118767533792024,2.673764787210004,-9.170634453541524,-1.2743682930404958,2.718423385620099,50.21832053439063,20.043853025077706,3.9481330802505092,8,0.4500007629394531,2.5250015258789062,4.1875,-1.1500015258789062,1.1500015258789062,2,0.021058605648878403,2.999982048612358,88.75,-1.0909078298503943,87.5,1.597702762192566,87.3499984741211,0.021058605648878403
2808,2018-08-09,88.0999984741211,88.5,86.55000305175781,87.5,78905.0,0.0028457598672997353,1.7857068898807091,-0.5999984741210938,29.65684917879267,28.271305788842266,2.008648394272768,5.510684503928843,4.520967242960353,-5.36370255448773,21.650351499340204,1.9499969482421875,-3.4520553550478184,-4.467501449584958,-12.27439970146851,3.3393968022985945,-8.370950575526734,-0.5640523236431818,1.2828441116332812,88.23525451873128,59.421901349537166,3.9034491259417767,8,-0.125,2.2750015258789062,4.862499237060547,-1.4000015258789062,2.599998474121108,3,-0.0022701129592066494,3.0999908447265625,87.8499984741211,2.999982048612358,88.75,-1.0909078298503943,87.5,-0.0022701129592066494
2809,2018-08-10,87.8499984741211,88.1500015258789,86.94999694824219,86.94999694824219,58890.0,-0.002837684498637527,-1.6666723180604417,1.500006357844945,32.266655381939856,27.888236260744723,1.6218509019448817,5.258452134311952,4.945093317698124,-4.913336996088475,20.249589708078865,1.2000045776367188,-3.874937070528887,-4.227501296997076,-11.920592947063398,3.4655903530692456,-8.074047122030237,-0.3809554719639152,1.0,61.81807084517046,30.217610510992664,3.8465458250331594,8,0.125,2.5250015258789062,5.762500762939453,-0.22499847412109375,5.900001525878906,4,0.012521326046979198,1.7857068898807091,88.0999984741211,3.0999908447265625,87.8499984741211,2.999982048612358,88.75,0.012521326046979198
2810,2018-08-13,86.9000015258789,87.4000015258789,86.0999984741211,86.30000305175781,42176.0,-0.010813852757459497,-1.5999862671946168,0.6666638409697792,31.510410354365703,27.790652081304614,1.8930220404192966,5.630796761510993,5.997291553397972,-3.773649692831114,19.717430255469157,1.75,-4.074001492880669,-4.627498245239252,-12.13857557062704,2.883579080148536,-8.383036907933146,-0.8719595825453581,1.5999984741210938,28.571506422308325,-6.1444123030864475,3.755538662693894,8,1.0749969482421875,3.4749984741210938,6.999996185302734,1.0999984741210938,8.949996948242188,0,0.017261219489775215,-1.6666723180604417,87.8499984741211,1.7857068898807091,88.0999984741211,3.0999908447265625,87.8499984741211,0.017261219489775215
2811,2018-08-14,88.1500015258789,88.80000305175781,86.69999694824219,87.44999694824219,48700.0,0.014384349574812605,1.099998092658643,1.166677263074908,34.57711499438612,28.58907401219882,0.07914351178044399,3.9243656241096403,4.841946678394564,-4.827159971519208,18.894747539504287,2.100006103515625,-4.366449795369192,-2.959998321533206,-10.231759918535218,4.311763275468806,-6.595879120034212,0.6758824769678,-6.0500030517578125,74.5455655184659,38.614207717675804,3.6358807985010033,8,-0.3250007629394531,2.2249984741210938,6.362495422363281,-0.15000152587890625,9.049995422363295,1,0.006239312681143971,-1.5999862671946168,86.9000015258789,-1.6666723180604417,87.8499984741211,1.7857068898807091,88.0999984741211,0.006239312681143971
2812,2018-08-16,86.55000305175781,89.0,86.1500015258789,87.5,73123.0,-0.01815086155899126,-2.25714111328125,-1.3571296225654217,35.10101632845563,30.63733433819087,0.7464944896258885,5.04256742659328,6.528019219356111,-3.022013737977531,18.815346685402083,2.8499984741210938,-4.663791099364062,-4.089997100830075,-11.258979396876725,3.0789851952165748,-7.674488248853407,-0.5055059528067432,-4.316004486083983,15.517391064142128,-23.29531678585413,3.5844911480233277,8,-1.0000038146972656,3.8249969482421875,8.312494277954102,1.7249946594238281,5.6999969482421875,3,0.034084307847777495,1.099998092658643,88.1500015258789,-1.5999862671946168,86.9000015258789,-1.6666723180604417,87.8499984741211,0.034084307847777495
2813,2018-08-17,86.8499984741211,87.0999984741211,86.1500015258789,86.8499984741211,30505.0,0.0034661514937657234,2.79998779296875,-0.0,34.271079882378444,31.687344165631632,0.8143134617570098,4.177018200119818,6.306463280019244,-3.092276899535534,19.491805301963204,0.9499969482421875,-4.88213067286631,-3.295001602172846,-10.042390525486724,3.452387321141032,-6.668696063829785,0.07869285948409299,-4.345359851074221,25.862055357805264,-15.17755078183971,3.3736944616569375,8,0.7000007629394531,3.5250015258789062,7.80000114440918,1.4249992370605469,4.650001525878906,4,0.02475534327751938,-2.25714111328125,86.55000305175781,1.099998092658643,88.1500015258789,-1.5999862671946168,86.9000015258789,0.02475534327751938
2814,2018-08-20,93.1999969482422,93.4499969482422,87.19999694824219,87.9000015258789,124136.0,0.0731145490579741,1.1551741147593328,100.0,51.37794790741154,34.37852094784383,-5.161368941093102,-2.5560590987757195,0.12642803875620245,-9.210010385007621,18.882685575084956,6.599998474121108,-5.017524607201466,3.2149971008300895,-3.0417959802120293,9.471790181872208,0.08660056030903718,6.343393641351142,-10.4355438701172,96.59863874965097,50.712508209937674,3.128396540521056,8,-3.424999237060561,-2.8249969482422017,1.6000022888183452,-4.924999237060561,-0.09999847412110796,0,-0.026824035213095065,2.79998779296875,86.8499984741211,-2.25714111328125,86.55000305175781,1.099998092658643,88.1500015258789,-0.026824035213095065
2815,2018-08-21,93.75,94.1500015258789,90.6500015258789,93.5,153238.0,0.005901320491064288,5.666647290482903,0.04716985206159361,53.86138242899524,36.76834750924198,-5.28762599306954,-3.336178833081547,-0.27756609253407305,-9.526183994343825,19.412751962609796,3.5,-4.064783885814975,3.8025001525878963,-2.3484485658706262,9.953448871046419,0.727025793358635,6.877974511817158,-10.344414289667967,94.99998092651367,44.46389085131262,3.075474359229263,8,-3.625,-3.674999237060547,1.0499992370605469,-5.475002288818359,-0.8000030517577983,1,0.0,1.1551741147593328,93.1999969482422,2.79998779296875,86.8499984741211,-2.25714111328125,86.55000305175781,0.0
2816,2018-08-22,91.5,94.4000015258789,91.5,93.9499969482422,117256.0,-0.02400000000000002,-1.3673511332000523,-9.799987792968807,47.14828764977408,38.86341601183325,-2.912830879208556,-1.3524147014509822,2.0292201823628204,-7.056257690492245,20.151611423128998,2.9000015258789062,-3.409253485232796,1.6775001525878963,-4.223210016773379,7.578210321949172,-1.2728549320927414,4.627855237268534,-7.2348610244242195,64.84846635298295,13.361796146469018,2.9503550846806363,8,-1.25,-1.5,3.6999988555908203,-3.2250022888183594,-0.5,2,0.04754096693028509,5.666647290482903,93.75,1.1551741147593328,93.1999969482422,2.79998779296875,86.8499984741211,0.04754096693028509
2817,2018-08-23,91.8499984741211,93.5999984741211,91.3499984741211,91.3499984741211,44726.0,0.0038251199357497434,-8.0,-0.20408188686060805,68.18181632732161,43.14396791722536,-2.9455117051200546,-2.0019511135374444,1.696112667231091,-7.172481636566005,20.94984496976238,2.25,-2.812340615931248,2.15249862670899,-3.442373353478658,7.747370606896638,-0.6449373633848268,4.949934616802807,-6.571373243514998,69.0908720999053,12.707631697558725,2.797435990093822,8,-1.5999984741210938,-1.8499984741210938,3.5250015258789062,-3.575000762939453,-1.25,3,0.05824712643439489,-1.3673511332000523,91.5,5.666647290482903,93.75,1.1551741147593328,93.1999969482422,0.05824712643439489
2818,2018-08-24,91.5999984741211,93.4499969482422,91.25,92.4499969482422,68752.0,-0.0027218291143514817,-1.8387141232815536,-1.699996948242216,62.76276744130634,46.532424812710524,-2.3991187046215856,-1.9171913229502593,1.9298209327003804,-6.675812159600127,22.15339351675718,2.1999969482422017,-2.3947020036020774,1.9449985504150362,-3.574239576241723,7.464236677071796,-0.8146205129133506,4.704617613743423,-5.409235613987718,61.111093450486855,3.1134253408675576,2.759619063328383,8,-1.3499984741210938,-1.5999984741210938,3.8000011444091797,-3.325000762939453,-0.29999542236329546,4,0.007096086645269395,-8.0,91.8499984741211,-1.3673511332000523,91.5,5.666647290482903,93.75,0.007096086645269395
2819,2018-08-27,91.1500015258789,92.0,90.0,92.0,62973.0,-0.0049126305211600885,3.7058908007288327,0.9999999999999832,60.76697293791289,49.78315398866021,-1.600051285311281,-1.7000609419392845,2.3692444654772373,-5.987241781805579,23.3753504644528,2.0,-1.7842972918625577,1.5875015258789062,-3.754867940179608,6.92987099193742,-1.083683207150358,4.25868625890817,-4.138314799170985,26.136389251573995,-32.00521388953377,2.6711847330292593,8,-0.875,-1.1500015258789062,3.999998092651367,-2.3250045776367188,-0.15000152587890625,0,0.0038398076605816733,-1.8387141232815536,91.5999984741211,-8.0,91.8499984741211,-1.3673511332000523,91.5,0.0038398076605816733
2820,2018-08-28,91.6999969482422,91.9000015258789,90.1500015258789,90.9499969482422,53095.0,0.0060339595519056655,2.0434540316054197,-0.8823545251366561,59.07692221015084,52.50535479041184,-1.5618042181389882,-2.4380644321295506,1.837415067974078,-6.318590947081788,24.175367472472157,1.75,-1.1782432600514738,2.177497100830095,-3.083627781710291,7.438621983370481,-0.45306534044010505,4.808059542100295,-3.9494787416171846,38.636280879530496,-18.887039058445545,2.6305624412701967,8,-1.4249954223632955,-1.924999237060561,3.4500026702880717,-2.349998474121108,-1.099998474121108,1,0.015267192720508804,3.7058908007288327,91.1500015258789,-1.8387141232815536,91.5999984741211,-8.0,91.8499984741211,0.015267192720508804
2821,2018-08-29,92.9000015258789,93.0999984741211,91.1500015258789,91.5500030517578,59481.0,0.013086200845939144,1.2285776566757494,1.7999979654948106,65.25681805609338,55.855999426816034,-2.2542187441075185,-3.7433584439563106,0.7134166075614701,-7.277977913681525,24.628462276204868,1.9499969482421875,-0.5852457891323866,3.3225017547607365,-2.06045992859174,8.705463438113213,0.6310209130844981,6.013982596436975,-4.484534987328502,80.55563208500844,21.195008657328877,2.691480841676241,8,-2.625,-3.700000762939453,2.249998092651367,-3.5500030517578125,-3.7000045776367188,2,0.00053816384867722,2.0434540316054197,91.6999969482422,3.7058908007288327,91.1500015258789,-1.8387141232815536,91.5999984741211,0.00053816384867722
2822,2018-08-30,93.8000030517578,94.1500015258789,91.9499969482422,92.75,57437.0,0.009687852649046258,1.5142909458705194,0.7777809174498391,66.56979103873824,59.44474511085601,-2.2547696022832184,-4.827880686407653,-0.051808736031588865,-7.928887159881455,25.687078605082338,2.2000045776367045,0.1816445148394621,4.182503128051749,-1.3181444739228994,9.683150730026398,1.4321793270644179,6.932826929039081,-4.786083014474542,91.56630492932207,34.376865856129356,2.7503238009873243,8,-3.0000038146972514,-4.900005340576158,1.3499965667724751,-4.4500045776367045,-6.999999999999986,3,-0.029850777832201025,1.2285776566757494,92.9000015258789,2.0434540316054197,91.6999969482422,3.7058908007288327,91.1500015258789,-0.029850777832201025
2823,2018-08-31,93.8000030517578,94.4000015258789,92.8000030517578,93.8000030517578,52413.0,0.0,1.6666709052299238,0.0,67.55164698251627,61.241822785867654,-1.302172701419238,-4.362404406851297,0.09702946236488685,-7.66209730362344,24.127537988729703,1.599998474121108,0.8564905902286739,3.7450031280517493,-1.6161538353809988,9.106160091484497,1.0644246463353824,6.425581609768116,-4.247474865614976,86.36367577165198,28.53038384347243,2.6805784817163714,8,-1.6000022888183452,-4.900005340576158,0.9374961853027486,-4.4500045776367045,-11.499999999999986,4,-0.03411518628491916,1.5142909458705194,93.8000030517578,1.2285776566757494,92.9000015258789,2.0434540316054197,91.6999969482422,-0.03411518628491916
2824,2018-09-03,92.4499969482422,94.3499984741211,92.3499984741211,93.1500015258789,33661.0,-0.014392388695026792,-3.4444369092527443,-100.0,65.99422452584525,62.58991635218432,-0.07793819514886025,-2.7518158518124807,1.3624255862951173,-6.073595377089035,22.213318765587008,2.0,1.6605428699811284,2.1399971008300867,-3.164281164865187,7.4442753665253605,-0.5121420320175503,4.792136233677724,-2.412721428125778,54.117539349724595,-7.110775937938044,2.6521391328476382,9,-0.24999618530274859,-4.149997711181655,2.1375026702880717,-3.099998474121108,-10.949996948242202,0,-0.01243909069167648,1.6666709052299238,93.8000030517578,1.5142909458705194,93.8000030517578,1.2285776566757494,92.9000015258789,-0.01243909069167648
2825,2018-09-04,92.3499984741211,93.75,91.6999969482422,92.5,59883.0,-0.0010816492960740165,-1.827581489568845,0.21428649279027367,62.96295598592049,64.34710172286725,-0.22061429525312803,-2.3925024263467094,1.4055335419955952,-5.733261309498005,20.417635536691098,2.0500030517577983,2.5252398462454835,1.7974987030029297,-3.4084163258085454,7.003413731814405,-0.8054588114028007,4.40045621740866,-1.8764503534284245,36.92298302283653,-21.686348186841556,2.6029575144057358,9,-0.14999771118164062,-4.099998474121094,3.000001907348633,-3.0,-12.049995422363281,1,-0.014618283664610932,-3.4444369092527443,92.4499969482422,1.6666709052299238,93.8000030517578,1.5142909458705194,93.8000030517578,-0.014618283664610932
2826,2018-09-05,89.4000015258789,93.25,89.4000015258789,92.4000015258789,61358.0,-0.031943659956517045,-1.5666656494140625,19.99979655154875,58.11965589030711,63.2290838965323,2.682237212407955,0.6415820730513531,4.242233338340526,-2.587182122486638,18.866764435841183,3.8499984741210938,2.4472362192142185,-1.1849983215332003,-6.3514995359954725,3.981502892929072,-3.7682489287643364,1.3982522856979358,5.0,0.0,-61.413912208796006,2.5832506072311374,9,2.5,-1.1500015258789062,5.649999618530273,-0.0500030517578125,-9.700004577636719,2,0.013422784426852852,-1.827581489568845,92.3499984741211,-3.4444369092527443,92.4499969482422,1.6666709052299238,93.8000030517578,0.013422784426852852
2827,2018-09-06,89.69999694824219,91.0999984741211,88.8499984741211,90.0,34402.0,0.0033556534367220614,-1.25,0.10000101725260417,58.11965589030711,62.71318261308795,2.2855406149479336,0.5136239778423004,3.7785099247352036,-2.690553684555468,17.212780530106304,2.25,2.2371634363618966,-0.9775028228759766,-6.002123535398283,4.04711788964633,-3.48981317913713,1.5348075333851767,4.600004577636724,15.315279400646093,-48.50564727420433,2.512310356261153,9,1.9250030517578125,-1.4499969482421875,4.850004196166992,-0.34999847412109375,-7.75,3,-0.005574136198560953,-1.5666656494140625,89.4000015258789,-1.827581489568845,92.3499984741211,-3.4444369092527443,92.4499969482422,-0.005574136198560953
2828,2018-09-07,87.9000015258789,90.5,86.75,89.80000305175781,66724.0,-0.020066839282078197,1.2727304253740142,6.333273994201719,29.615390258431106,59.25189564870107,3.917459820735786,2.4220475276545415,5.42111170790173,-0.7351377049924679,15.667100088587436,3.75,2.351789438156743,-2.767498397827154,-7.814464069337831,2.2794672736835224,-5.290981233582485,-0.24401556207182296,6.181999877929698,15.131602062747767,-42.70313230051381,2.523482835755336,9,2.674999237060547,0.34999847412109375,6.649999618530273,1.4499969482421875,-8.400001525878906,4,-0.01251420312885021,-1.25,89.69999694824219,-1.5666656494140625,89.4000015258789,-1.827581489568845,92.3499984741211,-0.01251420312885021
2829,2018-09-10,88.94999694824219,89.9000015258789,87.4000015258789,87.4000015258789,31413.0,0.011945340206326982,-2.225815978460433,-0.8157864092484249,32.222190825501386,56.26803660596225,2.8190260687588022,1.5375158416943293,4.179157424711093,-1.576522688309936,14.03788915535904,2.5,1.938879036572743,-1.7725028991699219,-6.713040884894582,3.168035086554738,-4.242771892032252,0.6977660936924082,4.692084371337899,31.42852783203125,-20.808439450513347,2.4702689928623323,9,1.6250038146972656,-0.6999969482421875,1.7625007629394531,0.40000152587890625,-9.099998474121094,0,-0.07476103569012871,1.2727304253740142,87.9000015258789,-1.25,89.69999694824219,-1.5666656494140625,89.4000015258789,-0.07476103569012871
2830,2018-09-11,88.4000015258789,89.5999984741211,87.9000015258789,89.3499984741211,25769.0,-0.006183197765406434,1.3448283119534448,-0.6129030670256594,36.86439116359451,53.11332250679571,3.1868176511857627,2.3248454154233684,4.5719781082850375,-0.8166020723994052,12.109830847938149,1.6999969482421875,1.6678759101480978,-2.397498321533206,-7.1350827400060695,2.3400860969396575,-4.766290530769638,-0.028706112296774222,4.828554914526379,25.38463885967548,-24.2137155699422,2.368792209236431,9,2.174999237060547,1.8499984741210938,1.3874988555908203,1.5999984741210938,-6.8000030517578125,1,-0.07805431455630629,-2.225815978460433,88.94999694824219,1.2727304253740142,87.9000015258789,-1.25,89.69999694824219,-0.07805431455630629
2831,2018-09-12,88.69999694824219,89.5999984741211,88.30000305175781,89.0,31366.0,0.003393613316572841,-1.363647713243352,0.31579370050916333,36.59571207712778,49.782869288838995,2.490277655777845,2.179933253936312,4.076367910583187,-0.9283440540348522,10.827581174714606,1.2999954223632812,1.4592190201710622,-2.125002670288083,-6.803902684551872,2.553897343975706,-4.464452677419985,0.21444733684381845,4.139846105738783,44.8275317760009,-2.209926883739108,2.3394500071318958,9,1.8750038146972656,1.5500030517578125,0.9375019073486328,1.3000030517578125,-6.6999969482421875,2,-0.09470117458274441,1.3448283119534448,88.4000015258789,-2.225815978460433,88.94999694824219,1.2727304253740142,87.9000015258789,-0.09470117458274441
2832,2018-09-13,89.5,90.05000305175781,88.3499984741211,89.4000015258789,37780.0,0.009019200442866193,1.8333301544310718,-0.3333248563145313,41.46340706979293,46.88417596520307,1.13559407784102,1.699397240824922,3.12147469994855,-1.5686583005158354,9.236461993859141,1.7000045776367188,1.2579939870032604,-1.4724994659423771,-5.752991435330358,2.807992503445604,-3.6127454506363677,0.6677465187516134,2.974452470742108,73.33333333333333,26.916300307721002,2.1402459846939927,9,1.0499992370605469,0.75,0.1374988555908203,0.5,-7.099998474121094,3,-0.10949724080176326,-1.363647713243352,88.69999694824219,1.3448283119534448,88.4000015258789,-2.225815978460433,88.94999694824219,-0.10949724080176326
2833,2018-09-14,89.0,90.5999984741211,88.8499984741211,90.3499984741211,27813.0,-0.005586592178770999,-1.121210159569795,-13.500190737773709,41.295528550962864,44.13987641243836,0.9868922577375514,2.4967377038582583,3.4849831815880634,-0.8926919393254877,7.452692204083267,1.75,0.799416982842672,-2.0799995422363224,-6.01892857147331,1.8589294870006654,-4.049464056854816,-0.11053502761782852,3.1309853224975797,50.0,0.9755658462642529,1.969464514618497,9,1.25,1.25,0.33749961853027344,1.0,-5.3000030517578125,4,-0.079213517435481,1.8333301544310718,89.5,-1.363647713243352,88.69999694824219,1.3448283119534448,88.4000015258789,-0.079213517435481
2834,2018-09-17,90.6999969482422,91.5,89.0999984741211,89.69999694824219,81645.0,0.01910108930609211,-1.18182259552362,-0.7407415779866393,46.29629211006685,42.28802487067685,-1.1034916025816983,0.632260201520296,1.6509277025079,-2.4186227338529847,7.960083514518967,2.5,0.23402486510674692,-0.25500259399412073,-4.067296612104158,3.557291424115917,-2.1611496030491395,1.651144415060898,1.1081292549055206,77.7776835876823,26.30573212155602,1.9061470090550183,9,-0.6999969482422017,-0.4499969482422017,-1.5249977111816548,-0.5000000000000142,-10.949996948242202,0,-0.1234839837385382,-1.121210159569795,89.0,1.8333301544310718,89.5,-1.363647713243352,88.69999694824219,-0.1234839837385382
2835,2018-09-18,93.75,94.1999969482422,90.3000030517578,91.5500030517578,162492.0,0.033627377666818115,1.5161325254354874,2.1999969482421706,52.76872769890748,41.69347729385466,-4.39634240047539,-2.5484006781317987,-1.4940090888117084,-5.2790486461507555,8.298928506997791,3.8999938964844034,-0.31460899518583574,2.7950004577636776,-1.01729356034636,6.607294475873715,0.8888534487086588,4.701147466818696,-7.0,92.37292519047622,42.7383155379288,1.9061470090550183,9,-3.2750015258789062,-3.5,-4.575000762939453,-3.1000022888183594,-13.199996948242188,1,-0.14826668294270828,-1.18182259552362,90.6999969482422,-1.121210159569795,89.0,1.8333301544310718,89.5,-0.14826668294270828
2836,2018-09-19,95.8499984741211,96.0,92.6500015258789,94.4000015258789,163806.0,0.02239998372395835,2.8285696847098216,0.6590904361938936,56.19334706779664,41.47944298024239,-6.129806105664571,-4.538489443852228,-3.669720207726641,-7.174535561404923,8.810824755276627,3.3499984741210938,-0.7152787213619263,4.677499008178714,0.28246840076702995,9.072529615590398,2.479983704472872,6.875014311884556,-8.950998535156245,98.0391961312495,51.490014418734894,2.1975153037058432,9,-4.474998474121094,-4.774997711181641,-6.674999237060547,-5.200000762939453,-15.0,2,-0.14866979892386134,1.5161325254354874,93.75,-1.18182259552362,90.6999969482422,-1.121210159569795,89.0,-0.14866979892386134
2837,2018-09-20,97.1999969482422,97.3499984741211,95.0999984741211,96.1999969482422,153783.0,0.01408449134702483,2.461530335575272,0.6896566239068896,59.497200989179966,44.799644172547815,-7.044894907229747,-5.762579181575234,-5.089364737420496,-8.315684537341482,9.568002564209625,2.25,-1.007229692898079,5.759997558593767,0.6056842192674026,10.914310897920132,3.182840888930585,8.33715422825695,-9.936957006835954,98.23527616613067,54.379217994838356,2.577156669663184,9,-4.824996948242202,-5.449996948242202,-8.099996566772475,-6.549999237060561,-18.049995422363295,3,-0.156378574336129,2.8285696847098216,95.8499984741211,1.5161325254354874,93.75,-1.18182259552362,90.6999969482422,-0.156378574336129
2838,2018-09-21,92.25,98.0,90.6999969482422,97.4000015258789,661740.0,-0.05092589612814513,1.2992141121004586,-5.150001525878906,49.534890157854136,46.72327743169812,-1.5790096656934196,-0.8025353324758555,-0.3340567832398591,-3.1723248449549573,9.790711846582695,7.300003051757798,-1.1161872073104462,0.7775005340576229,-4.389242707347066,5.944243775462311,-1.8058710866447143,3.36087215475996,-4.381742546630861,35.39326950360081,-6.868810627154943,2.583371620702344,9,0.7000007629394531,-0.17499923706054688,-4.287500381469727,-1.6000022888183594,-11.25,4,-0.10677505120998476,2.461530335575272,97.1999969482422,2.8285696847098216,95.8499984741211,1.5161325254354874,93.75,-0.10677505120998476
2839,2018-09-24,91.5,94.8499984741211,90.1500015258789,93.0,122508.0,-0.008130081300813052,-1.2380954110975073,0.29126204962512275,48.081265041379616,47.96959675145202,-0.4796975989556955,-0.026319295756223937,0.22625580089409425,-2.241738928487038,10.227406443108094,4.6999969482421875,-1.2619028721418601,0.010000610351568184,-5.1545138589819715,5.174515079685108,-2.5722566243152016,2.592257845018338,-2.821203142900387,17.19743613418018,-24.67671086452846,2.582257234666772,9,1.6500015258789062,0.875,-2.5375003814697266,-0.8500022888183594,-9.300003051757812,0,-0.0852459349918887,1.2992141121004586,92.25,2.461530335575272,97.1999969482422,2.8285696847098216,95.8499984741211,-0.0852459349918887
2840,2018-09-25,93.0999984741211,93.25,91.25,92.0,72943.0,0.017486322121541997,1.857139743107667,-0.7333323160807291,58.894235177864154,50.447210429311625,-1.5007048330401886,-1.597984924190257,-1.556808390909012,-3.6579978035380805,10.68770055826285,2.0,-0.7055920229088457,1.539999008178711,-3.6742122196011877,6.75421023595861,-1.0671066057112313,4.147104622068653,-3.6755053655894443,37.57958626319958,-9.195149575819194,2.607105613889948,9,0.07500076293945312,-0.7249984741210938,-3.0249996185302734,-2.450000762939453,-9.299995422363281,1,-0.14339418574568485,-1.2380954110975073,91.5,1.2992141121004586,92.25,2.461530335575272,97.1999969482422,-0.14339418574568485
2841,2018-09-26,92.9499969482422,93.4499969482422,91.3499984741211,93.4499969482422,72035.0,-0.0016111872001866034,7.399993896484432,-0.4545460850748029,57.869257535374224,52.27008270326509,-0.7648767419841818,-1.522083852129711,-1.5502568933473384,-3.309691517394768,11.017294309006449,2.099998474121108,-0.21937615254839216,1.387497711181652,-3.829465641505948,6.604461063869252,-1.220983965162148,3.995979387525452,-2.839463288393091,35.668738428344604,-14.462244467446347,2.6084816763438017,9,0.47500228881834516,-0.5749969482422017,-2.849996566772475,-2.299999237060561,-6.0499954223632955,2,-0.1334049951974623,1.857139743107667,93.0999984741211,-1.2380954110975073,91.5,1.2992141121004586,92.25,-0.1334049951974623
2842,2018-09-27,91.0,92.9000015258789,89.8499984741211,92.9000015258789,78519.0,-0.02097898883555671,2.2105269498106708,3.8000030517578125,57.451926515655856,54.06523803267543,1.5871802974733527,0.21859589390700762,0.24840421782391786,-1.2042467048736967,11.161322460247835,3.099998474121108,0.19392692977109505,-0.42249908447266193,-5.5358940361661695,4.690895867220846,-2.979196560319423,2.134198391374099,7.0,14.11044552847355,-38.77686991624755,2.556697475846754,9,2.549999237060547,1.375,-0.875,-0.3500022888183594,-4.4499969482421875,3,-0.11153847830636165,7.399993896484432,92.9499969482422,1.857139743107667,93.0999984741211,-1.2380954110975073,91.5,-0.11153847830636165
2843,2018-09-28,90.5999984741211,91.1999969482422,87.9000015258789,90.3000030517578,145913.0,-0.004395621163504448,3.400016276124387,-0.15789220075732466,54.09429938067447,54.931683284965175,2.501018239444363,0.38637892237531446,0.4635112015657086,-0.6679074120497148,11.448523071560887,3.2999954223632955,0.6148425165037992,-0.6625003814697266,-5.661643852352867,4.336643089413414,-3.1620721169112898,1.8370713539718366,7.237001495361326,38.848894011745976,-16.060772292045137,2.49957173544157,9,2.3500022888183594,1.7750015258789062,-0.47499847412109375,0.049999237060546875,-3.0499954223632812,4,-0.12637965939384377,2.2105269498106708,91.0,7.399993896484432,92.9499969482422,1.857139743107667,93.0999984741211,-0.12637965939384377
2844,2018-10-01,91.3000030517578,91.8499984741211,90.0,90.5999984741211,82540.0,0.0077263199715909,1.055559087691636,2.3333841967394977,57.14286251189035,55.41769826418548,2.117782526704559,-0.42604107939153835,-0.40578270559102236,-1.2045638541029149,11.860257850009564,1.8499984741210938,0.96127243784386,0.09500389099119388,-4.872987313728771,5.062995095711159,-2.3889917113687886,2.5789994933511764,6.139516979980485,61.261339282890894,2.5088518396804957,2.4839956023599843,10,1.6499977111816548,1.0749969482422017,-1.1750030517577983,-0.6500053405761577,-4.4500045776367045,0,-0.11281492560212447,3.400016276124387,90.5999984741211,2.2105269498106708,91.0,7.399993896484432,92.9499969482422,-0.11281492560212447
2845,2018-10-02,91.0,91.5,90.0999984741211,90.5999984741211,65461.0,-0.0032859040715226273,1.0,0.571427014419473,55.665031295546164,55.35899651171321,2.220147396308178,-0.2449193564486194,-0.22079332499461657,-0.7588627883878019,12.594495218509556,1.4000015258789062,1.375593641693584,-0.13749923706055256,-5.076587696166669,4.801589222045564,-2.6070434666136038,2.3320449924924986,6.057939291503914,55.85587443243429,-4.465607992173624,2.469544229553058,10,1.9500007629394531,1.375,-0.8624992370605469,-0.3500022888183594,-9.400001525878906,1,-0.09670333023909683,1.055559087691636,91.3000030517578,3.400016276124387,90.5999984741211,2.2105269498106708,91.0,-0.09670333023909683
2846,2018-10-03,90.5999984741211,91.9499969482422,90.5,91.9499969482422,37461.0,-0.004395621163504448,1.148146055033404,-3.3749833107631626,52.76381504968882,54.61084251843642,2.0083158446870897,0.2630807082139057,0.0732941048452318,-0.20921988955223014,12.920555671580203,1.4499969482422017,1.6106841350612626,-0.5975006103515597,-5.476506861038857,4.281505640335737,-3.037003735695208,1.842002514992089,6.091623306757825,53.99993896484375,-4.4824863018418455,2.439503125343646,10,2.3500022888183594,1.7750015258789062,-0.5749988555908203,0.049999237060546875,-8.099998474121094,2,-0.07505513837625089,1.0,91.0,1.055559087691636,91.3000030517578,3.400016276124387,90.5999984741211,-0.07505513837625089
2847,2018-10-04,89.19999694824219,91.3499984741211,88.80000305175781,91.0500030517578,46485.0,-0.015452555733527995,1.0816315091272584,1.3703764404030336,50.480761824275994,54.715939370261076,2.4073350233785646,1.711449781644987,1.3376464522221454,1.3306078764649953,13.265182856098567,2.5499954223632812,1.4688720281973673,-1.9725021362304744,-6.888798059166064,2.9437937867051147,-4.430650097698276,0.48564582523732724,7.139960022436725,32.098688684558915,-26.32249811432044,2.458147961467796,10,2.1750030517578125,3.1750030517578125,0.5375041961669922,1.4500007629394531,-5.849998474121094,3,-0.025784702926591407,1.148146055033404,90.5999984741211,1.0,91.0,1.055559087691636,91.3000030517578,-0.025784702926591407
2848,2018-10-05,86.80000305175781,90.0,82.69999694824219,89.0999984741211,256998.0,-0.026905762091863683,2.5609784236920703,1.2432366671615542,40.93024675236188,53.921381782592434,4.417493617736042,4.242314867609224,3.632558338513391,3.8347392705284733,13.450233815085971,7.3000030517578125,0.9997789057481157,-4.317496109008786,-9.409415777243709,0.7744235592261361,-6.8634559431262545,-1.771536274891318,9.202355701129093,44.32439030827695,-11.167149337351155,2.5459598341174616,10,1.274993896484375,3.5499954223632812,3.0499954223632812,3.849994659423828,-4.600006103515625,4,-0.002880184230534266,1.0816315091272584,89.19999694824219,1.148146055033404,90.5999984741211,1.0,91.0,-0.002880184230534266
2849,2018-10-08,82.30000305175781,86.0,81.44999694824219,85.75,126590.0,-0.051843316149617014,1.3038007934576443,1.5000016585673295,25.05446956253479,50.16140782533362,8.353716372707126,8.662711410156334,7.955288416758137,8.433725647982456,13.732832364780489,5.350006103515625,0.16237866727200867,-8.484996414184565,-14.875702971147973,-2.094289857221156,-11.680349692666269,-5.28964313570286,12.904213992850416,8.095296223958321,-40.965822817551214,3.1953532784817025,10,5.149993896484375,7.424995422363281,8.249996185302734,8.349994659423828,0.0,0,0.06379100614004019,2.5609784236920703,86.80000305175781,1.0816315091272584,89.19999694824219,1.148146055033404,90.5999984741211,0.06379100614004019
2850,2018-10-09,81.5,83.80000305175781,80.19999694824219,82.1500015258789,106072.0,-0.009720571349853935,-1.2153831707689238,0.1884064060433704,16.859128261565928,45.604726794910476,8.197245559770067,9.401287918890887,8.581189480181152,9.331463124402376,14.114186840941557,3.600006103515625,-0.17121600385573288,-8.939999389648435,-16.50915936205388,-1.3708394172429905,-12.724579375851164,-5.1554194034457055,12.60387943689895,11.063855759640944,-30.488163650031844,3.7845799862027234,10,5.049999237060547,7.599998474121094,8.75,9.14999771118164,0.09999847412109375,1,0.06564415305670046,1.3038007934576443,82.30000305175781,2.5609784236920703,86.80000305175781,1.0816315091272584,89.19999694824219,0.06564415305670046
2851,2018-10-10,80.30000305175781,83.30000305175781,80.0,83.0,108422.0,-0.014723888935486928,1.0,4.153831707689238,10.697688612826965,40.40981147237393,8.285437943511766,10.476866268208369,9.61211721124674,10.612830121742348,14.529424119820636,3.3000030517578125,-0.4835357581351758,-9.719996643066409,-18.526714056862048,-0.9132792292707705,-14.123355349964228,-5.31663793616859,12.413488136275461,2.643199049249597,-30.427673765422604,4.403358706897822,10,5.674995422363281,8.699996948242188,9.924997329711914,10.349994659423828,-0.3000030517578125,2,0.016189232539945975,-1.2153831707689238,81.5,1.3038007934576443,82.30000305175781,2.5609784236920703,86.80000305175781,0.016189232539945975
2852,2018-10-11,79.69999694824219,80.5,77.75,79.3499984741211,100334.0,-0.00747205579966026,1.8205061993575673,-0.12962921100668562,13.41108935239592,35.8894548025652,7.949999081496614,10.861933400334223,9.99391072629578,11.310704004502838,15.361140056394518,2.75,-1.2755411001056984,-9.830002593994138,-19.775452165973903,0.11544697798562709,-14.80272737998402,-4.857277808004255,11.487875297227092,15.918342434630103,-16.162344716105267,4.972724785989882,10,5.150001525878906,8.175003051757812,10.375003814697266,10.950000762939453,1.5,3,0.03513178367592862,1.0,80.30000305175781,-1.2153831707689238,81.5,1.3038007934576443,82.30000305175781,0.03513178367592862
2853,2018-10-12,81.94999694824219,83.0,80.0,80.05000305175781,118976.0,0.02823086682752529,-2.0,5.428577656675749,24.396787228767963,32.25100199332938,4.854458891278497,8.492077220025692,7.803635637898054,9.151093248776817,16.1453523586621,3.3000030517578125,-2.0547190908034167,-7.227502441406244,-17.735867598500562,3.280862715688073,-12.481685019953403,-1.9733198628590856,7.356573182861396,50.909053918087125,16.245724751432107,5.254182578547162,10,2.9000015258789062,5.9250030517578125,7.9875030517578125,8.700000762939453,-0.9499969482421875,4,0.017083606809199958,1.8205061993575673,79.69999694824219,1.0,80.30000305175781,-1.2153831707689238,81.5,0.017083606809199958
2854,2018-10-15,79.5,82.4000015258789,79.25,82.4000015258789,87671.0,-0.029896242092474434,1.1724137023853685,-1.5263214956873705,15.128222684332897,27.746912147639016,6.09561932274228,10.603630088997761,10.211972646492455,11.644619490067186,17.50898478136617,3.1500015258789062,-2.8145645848500322,-9.117499542236331,-20.445957009992867,2.210957925520205,-14.781728276114592,-3.45327080835807,8.188650312749076,28.925605243976566,-5.147055894026092,5.664228733878266,10,5.349998474121094,8.375,9.912500381469727,11.14999771118164,-2.25,0,0.03396222576405261,-2.0,81.94999694824219,1.8205061993575673,79.69999694824219,1.0,80.30000305175781,0.03396222576405261
2855,2018-10-16,79.8499984741211,80.80000305175781,79.19999694824219,79.25,121176.0,0.004402496529825051,-3.571416115355691,-0.20689591669757884,16.751280634238725,23.745519434811225,4.467465638942073,9.653842456838873,9.818686570507069,11.358989696421958,18.846801502684038,1.600006103515625,-3.5203158241558725,-8.072500991821286,-19.77452301910705,3.629521035464478,-13.923512005464175,-2.221489978178397,6.447240794843111,37.83778953879992,3.803147879992828,5.851011013642885,10,4.700000762939453,8.025001525878906,9.562501907348633,10.799999237060547,-2.4499969482421875,1,0.030682587657540727,1.1724137023853685,79.5,-2.0,81.94999694824219,1.8205061993575673,79.69999694824219,0.030682587657540727
2856,2018-10-17,81.5999984741211,82.55000305175781,80.5,80.8499984741211,98720.0,0.021916093092564815,-1.8275963673482274,1.2500031789224724,25.89744141507603,21.014039389344564,1.4601044607964013,7.148012661505334,8.004544223587146,9.71292894151118,19.302921625133447,2.7000045776367188,-4.392731072669918,-5.610000991821295,-17.01108977658255,5.791087792939962,-11.310545384201916,0.09054340055932641,3.5006272971881174,73.33330426897321,35.259108618251005,5.700544392380627,10,2.2750015258789062,6.275001525878906,8.812501907348633,8.775001525878906,-3.75,2,0.0,-3.571416115355691,79.8499984741211,1.1724137023853685,79.5,-2.0,81.94999694824219,0.0
2857,2018-10-18,82.0,84.05000305175781,81.4000015258789,82.55000305175781,86910.0,0.00490197957547478,-2.0285731724330356,-0.73333740234375,27.94873048880922,19.571648693394273,-0.07668638825899166,5.850854815279575,7.572740105403284,9.365959531805501,19.110706011657253,2.6500015258789062,-5.281962890020438,-4.449999618530271,-15.045132268632301,6.14513303157176,-9.747565943581293,0.8475667065207517,2.0715381633259256,57.731949032562525,18.939657963012245,5.297566325051015,10,-0.125,5.875,8.412500381469727,8.375,-3.1999969482421875,3,-0.024390243902439046,-1.8275963673482274,81.5999984741211,-3.571416115355691,79.8499984741211,1.1724137023853685,79.5,-0.024390243902439046
2858,2018-10-19,82.4000015258789,82.8499984741211,80.5,81.5999984741211,56700.0,0.004878067388767171,1.7647090502733123,-1.454542932445554,26.822918218870598,19.768142988542692,-1.3035466480116753,4.927726887678261,7.136868859062844,9.053788801421462,20.75279431003266,2.3499984741210938,-6.144511089254706,-3.5574981689453153,-13.930858047183989,6.815861709293358,-8.74417810806466,1.6291817701740285,1.6500015258789062,65.97939279534371,28.788806415209663,5.186679939119338,10,-1.5,5.474998474121094,7.999998092651367,7.974998474121094,-2.3499984741210938,4,-0.0145631620802803,-2.0285731724330356,82.0,-1.8275963673482274,81.5999984741211,-3.571416115355691,79.8499984741211,-0.0145631620802803
2859,2018-10-22,83.69999694824219,84.1500015258789,82.4000015258789,82.8499984741211,60661.0,0.015776643183131434,-1.000008719346049,1.0624940395582598,31.930682785590562,21.442760157878762,-2.6642421688473377,3.1762615947436927,5.823429700967722,7.803770504439058,22.106313161237424,1.75,-6.895879533103226,-1.8675025939941463,-11.94578914076051,8.210783952772218,-6.906645867377335,3.171640679389043,-5.9499969482421875,90.9090068387055,53.76286947362611,5.039143273383182,10,-2.7499961853027344,4.1750030517578125,6.5500030517578125,6.6750030517578125,-4.5,0,-0.032258029231611474,1.7647090502733123,82.4000015258789,-2.0285731724330356,82.0,-1.8275963673482274,81.5999984741211,-0.032258029231611474
2860,2018-10-23,79.75,84.0,79.55000305175781,83.5999984741211,148610.0,-0.04719231890396314,-1.094119970200429,-4.529418100546625,27.15789061147288,23.271671491061642,1.130271970766259,6.403120742638123,9.744432349785399,11.749348618708169,23.787309417304897,4.4499969482421875,-7.376002494880495,-5.149999618530273,-14.89041970528973,4.590420468229183,-10.020209661910002,-0.27978957515054503,-1.8719999694824168,4.347761186603442,-29.399682819263433,4.870210043379728,10,1.2000007629394531,8.125,10.375,10.625,-1.9499969482421875,1,-0.031347962382445194,-1.000008719346049,83.69999694824219,1.7647090502733123,82.4000015258789,-2.0285731724330356,82.0,-0.031347962382445194
2861,2018-10-24,80.55000305175781,82.19999694824219,80.19999694824219,80.5,39216.0,0.010031386228938066,-5.153759477922017,-0.012987810798867282,31.317502857316114,25.26127299160833,0.41287945950949734,4.876532063784865,8.883835902941598,10.937558489278757,25.640162232617474,2.4499969482421875,-7.061106430275714,-3.729996871948245,-12.873208240954199,5.413214497057709,-8.301602556451229,0.841608812554739,-2.546562991333005,21.739137645932953,-11.712196818420761,4.571605684502979,10,1.1249961853027344,7.3249969482421875,9.812496185302734,9.824996948242188,-2.9500045776367188,2,-0.03910616271305234,-1.094119970200429,79.75,-1.000008719346049,83.69999694824219,1.7647090502733123,82.4000015258789,-0.03910616271305234
2862,2018-10-25,80.8499984741211,81.75,79.30000305175781,80.0,52507.0,0.003724337814990708,-1.177782449620394,16.998931949954226,35.86696942623679,26.53573768021598,0.3276194970290618,3.981256338535786,8.577064378532867,10.631392570429924,27.103923734530767,2.4499969482421875,-6.4888531086823775,-2.922501373291013,-11.610634532673487,5.765631786091461,-7.266567952982243,1.421565206400217,-2.7236271843871975,31.958678556990023,-0.11244244440767659,4.344066579691233,10,0.8250007629394531,7.025001525878906,10.375001907348633,9.525001525878906,-5.75,3,-0.037105752091761146,-5.153759477922017,80.55000305175781,-1.094119970200429,79.75,-1.000008719346049,83.69999694824219,-0.037105752091761146
2863,2018-10-26,79.1500015258789,80.5999984741211,77.75,80.05000305175781,83718.0,-0.021026555106074984,1.850009346043953,-1.0588272253188644,41.369855225384946,29.451474629221764,1.7753672229504645,5.037754168563978,10.240720174362195,12.308884094913509,28.114955631665506,3.0999984741210938,-5.684391392404038,-4.049998474121097,-12.343877082451087,4.243880134208894,-8.196937778286099,0.09694083004390563,5.0,21.87501862644705,-12.682411452988212,4.146939304164999,10,1.7999992370605469,8.724998474121094,12.912498474121094,11.224998474121094,-4.150001525878906,4,-0.004421964211923091,-1.177782449620394,80.8499984741211,-5.153759477922017,80.55000305175781,-1.094119970200429,79.75,-0.004421964211923091
2864,2018-10-29,81.0,82.0,79.19999694824219,79.5,74067.0,0.023373322027242294,-1.6666618226207257,-1.6666638409697792,48.70466239314888,33.00185038021178,0.1793840219214644,2.504971571950577,8.170417666104527,10.454892942764502,29.258956854122143,2.8499984741210938,-5.025722980526751,-1.684999847412115,-9.09296787158921,5.722968176764979,-5.388983859500669,2.0189841646764393,3.022001495361323,52.0,13.873017332902648,3.703984012088548,10,-0.049999237060546875,5.299999237060547,11.512500762939453,9.375,-5.599998474121094,0,-0.01172835738570599,1.850009346043953,79.1500015258789,-1.177782449620394,80.8499984741211,-5.153759477922017,80.55000305175781,-0.01172835738570599
2865,2018-10-30,82.19999694824219,82.80000305175781,80.0999984741211,82.0,62319.0,0.014814777138792534,2.8571241730335366,0.133331298828125,54.922267093807626,36.22683101118196,-0.7288568140625102,0.6449651213569609,6.741787606174398,9.241075272684938,30.349855757004118,2.7000045776367188,-4.669385827387842,-0.04500274658202841,-6.334416596996206,6.2444111038321495,-3.1897096717891174,3.0997041786250605,1.696564517211911,88.11869819946398,43.623562998270145,3.1447069252070867,10,-1.2499961853027344,3.4000015258789062,10.562503814697266,8.175003051757812,-4.099998474121094,1,-0.03649635171992738,-1.6666618226207257,81.0,1.850009346043953,79.1500015258789,-1.177782449620394,80.8499984741211,-0.03649635171992738
2866,2018-10-31,83.80000305175781,87.1500015258789,82.05000305175781,82.05000305175781,192896.0,0.01946479516931232,-4.828569684709821,8.750133516441597,60.09854327335048,39.79903243168654,-2.217128643518464,-1.5711539711318778,4.9995620046757665,7.603679390462432,31.169423618532967,5.099998474121094,-3.8089793462151675,1.895003128051755,-3.093288114327251,6.883294370430761,-0.599142493137748,4.389148749241258,-6.0500030517578125,64.36172414548767,15.58047105972313,2.4941456211895052,10,-1.3500022888183594,1.7999954223632812,8.974996566772461,6.5749969482421875,-10.650001525878906,2,-0.07159904273862838,2.8571241730335366,82.19999694824219,-1.6666618226207257,81.0,1.850009346043953,79.1500015258789,-0.07159904273862838
2867,2018-11-01,86.9000015258789,87.30000305175781,83.80000305175781,83.94999694824219,101199.0,0.0369928205397132,-1.1538512100248133,1.6857169015066964,61.702146079733176,43.6745021940046,-5.083556841353314,-5.114521369106399,1.7791508045290811,4.46158385653726,31.41594569069693,3.5,-2.874013019955896,5.110001373291013,0.7652999254933803,9.454702821088645,2.9376506493921966,7.282352097189829,-8.962001495361335,95.811503685276,45.3455135430026,2.1723507238988167,11,-4.375,-1.5750007629394531,5.999998092651367,3.174999237060547,-13.099998474121094,3,-0.1070195959546475,-4.828569684709821,83.80000305175781,2.8571241730335366,82.19999694824219,-1.6666618226207257,81.0,-0.1070195959546475
2868,2018-11-02,86.55000305175781,88.1500015258789,86.05000305175781,86.8499984741211,89277.0,-0.004027600321927061,-2.2307782596702914,-0.10169320571143348,68.50395687486984,47.73819931503563,-4.562800568965628,-5.042757374042679,2.01024637048684,4.7518539265776525,30.055523017113483,2.0999984741210938,-2.257607299423981,4.772502899169922,0.4874635826330973,9.057542215706746,2.6299832409015096,6.915022557438334,-8.23752290039063,82.12293122040415,27.73706679245994,2.142519658268416,11,-3.6000022888183594,-1.7000045776367188,6.412496566772461,3.4999961853027344,-13.25,4,-0.1322935202069201,-1.1538512100248133,86.9000015258789,-4.828569684709821,83.80000305175781,2.8571241730335366,82.19999694824219,-0.1322935202069201
2869,2018-11-05,87.55000305175781,88.0,86.05000305175781,88.0,78626.0,0.011554014612824348,7.666711878200129,1.5000127158515806,69.54316942260944,52.44767473849525,-5.542050913695093,-5.933486920655838,0.9150189954143855,3.7029225768467313,28.37074280419672,1.9499969482421875,-1.6586462449182164,5.510002899169919,0.5070969083523948,10.512908889987443,3.008549903761164,8.011455894578674,-8.647271617919927,92.54660563153355,34.577608933515506,2.5014529954087616,11,-4.600002288818359,-2.7000045776367188,5.112497329711914,2.4999961853027344,-14.600006103515625,0,-0.1433466889126035,-2.2307782596702914,86.55000305175781,-1.1538512100248133,86.9000015258789,-4.828569684709821,83.80000305175781,-0.1433466889126035
2870,2018-11-06,86.8499984741211,88.0,85.94999694824219,87.0999984741211,95580.0,-0.007995483189451091,1.0,0.5555593231833441,64.07507163042465,56.08740460217397,-4.167226269980702,-5.072176291445942,1.4919679924109346,4.36060550693378,26.34353724147609,2.0500030517578125,-1.051469485259247,4.542498397827146,-0.8923101579693196,9.97730695362361,1.8250941199289201,7.259902675725371,-7.392430834760745,78.688469230394,21.726770852067503,2.7174042778982295,11,-3.8999977111816406,-2.0,5.812501907348633,3.200000762939453,-12.849998474121094,1,-0.13183646689014017,7.666711878200129,87.55000305175781,-2.2307782596702914,86.55000305175781,-1.1538512100248133,86.9000015258789,-0.13183646689014017
2871,2018-11-07,81.5999984741211,87.80000305175781,80.4000015258789,87.5,248355.0,-0.06044905114839305,1.2769208738815614,23.600006103515625,49.148932647358556,57.56317829340973,1.3939695962305763,0.2953525982817098,6.516684160689252,9.558881456007072,24.69287003112012,7.400001525878906,-0.7488799097637155,-0.7725013732910213,-6.136856418448389,4.591853671866346,-3.454678895869705,1.9096761492876624,-1.6208848015696304,15.483831590221776,-39.671052164778104,2.6821775225786806,11,1.3500022888183594,3.25,11.062501907348633,8.450000762939453,-8.400001525878906,2,-0.04289215766480681,1.0,86.8499984741211,7.666711878200129,87.55000305175781,-2.2307782596702914,86.55000305175781,-0.04289215766480681
2872,2018-11-08,82.5,84.44999694824219,81.94999694824219,81.94999694824219,122029.0,0.011029430670447038,-8.090858648911084,-0.09322083212103578,50.208330220645344,58.54523107066088,0.8410834603387798,-0.4048827493356555,5.368197856686976,8.63501654830742,22.54517239905439,2.8499984741210938,0.11881781016896298,-0.012500000000002842,-5.227244938572497,5.202244938572491,-2.61987246928625,2.594872469286244,-2.0999984741210938,27.096754504788308,-25.58641065853574,2.6073724692862488,11,1.1749992370605469,2.049999237060547,10.162500381469727,7.549999237060547,-10.75,3,-0.11333331483783149,1.2769208738815614,81.5999984741211,1.0,86.8499984741211,7.666711878200129,87.55000305175781,-0.11333331483783149
2873,2018-11-09,83.3499984741211,83.8499984741211,81.75,82.5,73577.0,0.010303011807528462,1.2702704931892133,1.5454431960049937,49.256903307529456,58.606591172258724,0.7258371985012957,-1.2064754852571156,4.274468443135646,7.771443603949635,21.440117396098618,2.0999984741210938,0.8616090406542014,0.7674983978271541,-4.45303649058863,5.988033286242938,-1.842769046380738,3.3777658420350463,-2.9499969482421875,38.81575711215313,-8.658989587606193,2.6102674442078952,11,0.7750015258789062,0.5250015258789062,8.525001525878906,6.700000762939453,-13.249999999999986,4,-0.11457703175997547,-8.090858648911084,82.5,1.2769208738815614,81.5999984741211,1.0,86.8499984741211,-0.11457703175997547
2874,2018-11-12,82.19999694824219,83.5,81.05000305175781,83.5,61374.0,-0.013797259111359983,2.7692172259586605,-1.5294181005466247,55.90360710419804,58.71562895119099,2.306513704323038,0.16461427205837253,5.205872097643322,8.791670701733324,20.18635942534017,2.4499969482421875,1.4292405366783925,-0.51750297546387,-5.538226958110457,4.503221007182717,-3.0278649667871633,1.9928590158594233,-1.3349954223632778,23.68415504940536,-28.0377487449077,2.51036199132329,11,2.0750045776367188,0.7500038146972656,7.012500762939453,7.850002288818359,-11.649993896484375,0,-0.10827243585043345,1.2702704931892133,83.3499984741211,-8.090858648911084,82.5,1.2769208738815614,81.5999984741211,-0.10827243585043345
2875,2018-11-13,82.30000305175781,82.80000305175781,80.75,82.80000305175781,77523.0,0.0012166193093485766,7.20001220703125,0.3846144817305774,54.36408911131455,58.07846737763145,2.483334446386479,0.27148672052646816,4.887146930769887,8.576322947668785,18.882390298322854,2.0500030517578125,1.9973443007234692,-0.5399971008300781,-5.38252889134769,4.302534689687533,-2.9612629960888768,1.8812687944287205,5.849998474121094,25.675691001337203,-28.60621973276228,2.4212658952588026,11,1.9749984741210938,0.6499977111816406,6.287494659423828,7.424995422363281,-11.900001525878906,1,-0.11360881843024329,2.7692172259586605,82.19999694824219,1.2702704931892133,83.3499984741211,-8.090858648911084,82.5,-0.11360881843024329
2876,2018-11-14,81.5999984741211,82.1500015258789,80.5999984741211,81.30000305175781,49172.0,-0.008505523106681956,1.2142876605577082,-0.5999908447265625,51.83373973669838,56.981977783960915,3.172021986255146,1.023991895083057,5.450890586275818,9.145365861855822,18.297130225127976,1.7000045776367188,2.2850277930985783,-1.2400016784667969,-6.082533468984408,3.6025301120508146,-3.6612675737255955,1.1812642167920018,6.402003021240233,25.97403626837248,-29.845598374955692,2.4212658952588026,11,2.6750030517578125,1.3500022888183594,6.225000381469727,7.5,-10.650001525878906,2,-0.0931372379440838,7.20001220703125,82.30000305175781,2.7692172259586605,82.19999694824219,1.2702704931892133,83.3499984741211,-0.0931372379440838
2877,2018-11-15,80.0,82.4000015258789,78.8499984741211,81.6500015258789,76591.0,-0.01960782480441492,1.2539690997561017,-5.500089010961064,52.08844693000494,55.15803223453148,4.124008599725144,2.5997641376626177,6.8835553824137605,10.578221675370088,18.45723397033387,3.5500030517578125,2.312124525101183,-2.7400001525878963,-7.735746612499696,2.2557463073239035,-5.237873382543796,-0.24212692263199642,7.705921374511718,23.000030517578125,-35.58025473918262,2.497873229955902,11,3.424999237060547,2.950000762939453,7.487499237060547,9.0,-7.5500030517578125,3,-0.08500003814697266,1.2142876605577082,81.5999984741211,7.20001220703125,82.30000305175781,2.7692172259586605,82.19999694824219,-0.08500003814697266
2878,2018-11-16,81.19999694824219,81.5,80.05000305175781,80.05000305175781,43768.0,0.014999961853027433,-1.5217472069633522,-0.6969653533331176,50.507606153083515,53.042969649028606,2.3303681117948116,1.3757940086782554,5.584746878024433,9.231531989310099,18.391493857299057,1.5,2.108922152033415,-1.4800029754638615,-6.521557728129366,3.561551777201643,-4.000780351796621,1.040774400868898,5.974569052246096,50.53758501029558,-8.5084424168355,2.5207773763327546,11,2.2250022888183594,1.7500038146972656,5.162502288818359,6.6750030517578125,-11.84999847412108,4,-0.11637927713551177,1.2539690997561017,80.0,1.2142876605577082,81.5999984741211,7.20001220703125,82.30000305175781,-0.11637927713551177
2879,2018-11-19,81.0,82.55000305175781,81.0,81.8499984741211,90532.0,-0.0024630166965359246,-2.6470725511843534,-0.7391330308096489,46.791454104529976,51.12256770170697,1.680232379564984,1.4368085039218954,5.647721338291575,9.260628347178738,18.668400446043975,1.5500030517578125,1.5859270852945144,-1.5450000762939453,-6.616064735134103,3.526064582546212,-4.080532405714024,0.9905322531261334,5.675091948906257,54.430355297594325,-0.8994197688470038,2.5355323294200787,11,2.325000762939453,1.9500007629394531,5.362499237060547,6.875,-10.300003051757812,0,-0.1345679200725789,-1.5217472069633522,81.19999694824219,1.2539690997561017,80.0,1.2142876605577082,81.5999984741211,-0.1345679200725789
2880,2018-11-20,77.25,81.0,76.3499984741211,81.0,126656.0,-0.04629629629629628,1.4800008138020833,4.411772625683281,34.29256322698777,49.47185998833243,4.386558942519372,5.259572666006761,9.232029124838931,12.838540583953872,18.630269825686238,4.650001525878906,0.811078129549017,-5.170000076293945,-10.638802698221795,0.2988025456339045,-7.904401387257877,-2.4355987653300133,8.955586340419146,14.51614292552609,-38.03237698625649,2.7344013109639262,11,3.1499977111816406,5.0,9.112499237060547,10.625,-6.0500030517578125,1,-0.08673135208080507,-2.6470725511843534,81.0,-1.5217472069633522,81.19999694824219,1.2539690997561017,80.0,-0.08673135208080507
2881,2018-11-21,77.4000015258789,78.5,76.5,77.8499984741211,85381.0,0.0019417673252932754,1.2857142857142858,0.11999918619791666,23.46370072330032,46.500234488627434,3.998633802514334,5.124201444644271,8.90499097308006,12.496415947705657,18.590078579223572,2.0,-0.15176119134908106,-4.862498474121097,-10.725305977489327,1.0003090292471342,-7.793902225805212,-1.9310947224369812,8.0171377852364,16.93552058889038,-28.89544892864018,2.931403751684117,11,2.6999969482421875,4.849998474121094,8.812498092651367,10.474998474121094,-6.599998474121094,2,-0.0904392747028504,1.4800008138020833,77.25,-2.6470725511843534,81.0,-1.5217472069633522,81.19999694824219,-0.0904392747028504
2882,2018-11-22,77.8499984741211,79.0,77.0999984741211,77.5999984741211,60230.0,0.005813913945359905,-2.04000244140625,-0.5555593231833441,25.833330860845408,43.897615327884765,3.15103289386073,4.677759418052489,8.25374585583424,11.872525966864146,18.245319250184085,1.9000015258789062,-0.9816316060014572,-4.262501525878903,-10.423404404134061,1.8984013523762542,-7.342952965006475,-1.1820500867513317,6.841769570034671,24.1935305243236,-16.342566260821705,3.0804514391275775,11,2.075000762939453,4.400001525878906,8.025001525878906,10.025001525878906,-3.0999984741210938,3,-0.08863200592319354,1.2857142857142858,77.4000015258789,1.4800008138020833,77.25,-2.6470725511843534,81.0,-0.08863200592319354
2883,2018-11-23,78.80000305175781,79.4000015258789,77.69999694824219,78.75,77805.0,0.012203013439396893,1.72000732421875,0.20001220703125,25.62675752228037,40.5335209298939,1.662574782552909,3.900152232702837,7.12550190464971,10.765959242540049,17.453739131490064,1.7000045776367188,-1.091494957175101,-3.29499702453613,-9.493206514448516,2.9032124653762565,-6.394101769492323,-0.1958922795799367,5.224423426795184,39.51617368919101,5.3294175926654646,3.0991047449561924,11,0.7749977111816406,3.4499969482421875,6.0749969482421875,9.074996948242188,-4.600006103515625,4,-0.08058383068011787,-2.04000244140625,77.8499984741211,1.2857142857142858,77.4000015258789,1.4800008138020833,77.25,-0.08058383068011787
2884,2018-11-26,80.05000305175781,81.0999984741211,79.44999694824219,79.44999694824219,109282.0,0.01586294354809814,-4.499949137887188,11.99938968568813,31.621641572842336,38.00658231450811,0.08440151160220921,2.7145057882270436,5.653308363059324,9.357891166840076,16.94477661716041,2.2999954223632812,-1.286775860783365,-1.9974971771240178,-8.245400693078011,4.2504063388299755,-5.121448935101014,1.126454580852979,3.360469186440625,77.8948332134046,47.29917385711265,3.1239517579769993,11,-0.6000022888183594,2.1999969482421875,4.337497711181641,7.8249969482421875,-6.150001525878906,0,-0.13366651055239087,1.72000732421875,78.80000305175781,-2.04000244140625,77.8499984741211,1.2857142857142858,77.4000015258789,-0.13366651055239087
2885,2018-11-27,79.19999694824219,80.44999694824219,78.05000305175781,80.0999984741211,95288.0,-0.010618439364281307,1.9999952316238705,-1.499987284471797,41.48936458027278,36.85720729712749,0.5011264642540709,3.508097646142346,6.168336872566641,10.046475093323238,16.86944455289096,2.399993896484375,-1.5658685251650297,-2.6975032806396513,-9.072742171041241,3.677735609761939,-5.885122725840446,0.4901161645611438,3.6456373888300675,58.69560530143582,25.106585519297738,3.1876194452007933,11,0.2500038146972656,3.0500030517578125,5.212503433227539,8.675003051757812,-4.849998474121094,1,-0.10732323645864295,-4.499949137887188,80.05000305175781,1.72000732421875,78.80000305175781,-2.04000244140625,77.8499984741211,-0.10732323645864295
2886,2018-11-28,77.80000305175781,80.0999984741211,77.0999984741211,79.1500015258789,92402.0,-0.017676691293299962,-1.181812128761628,1.4999957614546688,33.90412676913044,34.83672727925254,1.4588148575447377,4.675241113417883,7.142479026195929,11.273670436233076,18.420011126142565,3.0,-2.0013592722553,-3.797497177124029,-10.357782840777631,2.7627884865295727,-7.077640008950837,-0.5173543452972211,4.525980416278344,17.50011444091797,-16.211593074920657,3.2801428318268013,11,1.6499977111816406,4.4499969482421875,6.612497329711914,10.074996948242188,-2.25,2,-0.08483298000804518,1.9999952316238705,79.19999694824219,-4.499949137887188,80.05000305175781,1.72000732421875,78.80000305175781,-0.08483298000804518
2887,2018-11-29,77.5999984741211,79.80000305175781,77.5999984741211,78.55000305175781,105516.0,-0.0025707528250823453,-3.631566266995398,0.7037078899331438,29.390699037876757,32.4904042664518,1.433304693929358,4.366670590661542,6.86200650559087,11.293967371208055,20.10157590667158,2.2000045776367188,-2.444967262022786,-3.5325016021728572,-9.823119518152922,2.758116313807207,-6.677810560162882,-0.38719264418283217,4.247906194401864,12.5,-19.716516036049576,3.145308957990031,11,1.8500022888183594,4.650001525878906,7.17500114440918,10.275001525878906,-2.6999969482421875,3,-0.08762880871229684,-1.181812128761628,77.80000305175781,1.9999952316238705,79.19999694824219,-4.499949137887188,80.05000305175781,-0.08762880871229684
2888,2018-11-30,75.0999984741211,78.5,75.0999984741211,77.55000305175781,166307.0,-0.03221649547884631,-1.7755062638769086,2.578939760197239,26.797406805514896,30.26884345545012,3.32688073516087,6.287232263185317,9.00215040306162,13.565165341235797,22.15644589871647,3.4000015258789062,-2.8766754706458073,-5.460001373291021,-11.758756592550355,0.8387538459683128,-8.609378982920688,-2.3106237636613542,6.308073698849711,0.0,-31.920387068924057,3.1493776096296697,11,3.0,6.525001525878906,9.67500114440918,12.775001525878906,-0.5999984741210938,4,-0.004660432506422785,-3.631566266995398,77.5999984741211,-1.181812128761628,77.80000305175781,1.9999952316238705,79.19999694824219,-0.004660432506422785
2889,2018-12-03,75.0,79.30000305175781,75.0,76.94999694824219,640044.0,-0.001331537631862334,-3.4102664423490747,0.7959156346243075,26.143785634999873,29.36342372300702,2.778459389732845,5.690566548674383,8.757889771183045,13.442239314443299,24.18742792508673,4.3000030517578125,-3.234713265036845,-4.932499694824216,-10.78383929689646,0.918839907248028,-7.858169495860338,-2.006829893788094,5.777264803085828,0.0,-31.35907040798144,2.9256698010361197,12,3.049999237060547,6.575000762939453,9.412500381469727,12.875,0.6999969482421875,0,-0.010666707356770888,-1.7755062638769086,75.0999984741211,-3.631566266995398,77.5999984741211,-1.181812128761628,77.80000305175781,-0.010666707356770888
2890,2018-12-04,75.4000015258789,76.55000305175781,74.25,75.30000305175781,271330.0,0.0053333536783854996,-1.0909075145911866,-0.05128134903556477,29.333343505859375,30.01560625440247,2.3338697135600484,4.62595262532983,7.959598690408171,12.815384316267142,26.42681275050321,2.3000030517578125,-3.6708154647513993,-3.959998321533206,-9.166632969412888,1.2466363263464757,-6.563315645473054,-1.356680997593358,4.683991500836626,19.65815086903391,-11.870598769761688,2.6033173239398444,12,2.2749977111816406,5.799999237060547,8.224998474121094,12.474998474121094,2.0999984741210938,1,-0.019893898801648824,-3.4102664423490747,75.0,-1.7755062638769086,75.0999984741211,-3.631566266995398,77.5999984741211,-0.019893898801648824
2891,2018-12-05,78.0999984741211,78.5999984741211,74.55000305175781,74.9000015258789,206228.0,0.035808977368727124,-1.0769239798114167,32.0004577706569,44.09937358400082,32.04516655697529,-0.28652129580885344,1.7394843346802986,4.889310257241803,9.924285217584199,26.952587605348167,4.049995422363281,-3.9792316178562572,-1.0850013732910213,-6.209256806885207,4.039254060303165,-3.6471290900881144,1.4771263435060717,1.2000045776367188,69.36930373221527,35.24313940048498,2.5621277167970953,12,-0.4249992370605469,3.1000022888183594,5.17500114440918,9.775001525878906,-0.09999847412109375,2,-0.04801536585487365,-1.0909075145911866,75.4000015258789,-3.4102664423490747,75.0,-1.7755062638769086,75.0999984741211,-0.04801536585487365
2892,2018-12-06,73.1500015258789,75.8499984741211,72.0,75.80000305175781,439461.0,-0.06338024385342844,1.8000066583991543,-0.8281262665999094,29.722931886220934,32.50029704185758,4.388127782396978,6.274799359989544,9.4667255630373,14.661237898362913,27.731387621599517,6.099998474121094,-3.812447511145052,-5.567498397827151,-11.107521682261705,-0.02747511339259745,-8.337510040044421,-2.7974867556098815,5.4499969482421875,15.753438974275364,-15.623587388645516,2.770011642217274,12,3.3999977111816406,6.924999237060547,10.874998092651367,14.724998474121094,7.1999969482421875,3,0.03280931614239058,-1.0769239798114167,78.0999984741211,-1.0909075145911866,75.4000015258789,-3.4102664423490747,75.0,0.03280931614239058
2893,2018-12-07,73.80000305175781,74.6500015258789,73.3499984741211,73.4000015258789,99584.0,0.008885871665347045,-4.199932862352564,-0.1509438851157796,32.266020034862194,32.571894648748675,3.3014744789279433,5.135976354814318,8.456908860508491,13.787035196997039,28.50018078165901,1.5,-3.4565590468729113,-4.439997100830084,-9.94497929402334,1.0649850923631732,-7.192488197426712,-1.6875060042334553,4.799995422363281,24.6575657434058,-3.646256279196365,2.752491096596632,12,2.4249954223632812,6.274997711181641,10.124998092651367,14.074996948242188,6.399993896484375,4,0.014905127759271775,1.8000066583991543,73.1500015258789,-1.0769239798114167,78.0999984741211,-1.0909075145911866,75.4000015258789,0.014905127759271775
2894,2018-12-10,73.30000305175781,73.94999694824219,72.5,73.44999694824219,98961.0,-0.006775067470516705,1.5217472069633522,-0.3749833107631273,38.4164333101543,32.230457840957726,3.065683812508368,5.2017188311216955,8.561298338345551,14.063238888976315,29.19729138669561,1.4499969482421875,-3.1946041428371217,-4.494997406005865,-10.090285643099932,1.100290831088202,-7.2926415245528915,-1.6973532874588386,4.243995666503906,19.69702048955293,-9.923267266072127,2.7976441185470318,12,2.7499961853027344,6.6999969482421875,10.599996566772461,14.574996948242188,6.75,0,0.01637103544722729,-4.199932862352564,73.80000305175781,1.8000066583991543,73.1500015258789,-1.0769239798114167,78.0999984741211,0.01637103544722729
2895,2018-12-11,72.94999694824219,74.30000305175781,72.69999694824219,74.0,81159.0,-0.004774980749570834,-1.0645199397525127,7.000305188199389,37.1014417116727,32.58571505679576,2.7221574964465702,5.0755566115224156,8.513141660939908,14.21547899867025,29.792826058279786,1.600006103515625,-3.018650658160581,-4.3775032043457,-9.950319172018695,1.1953127633272942,-7.1639111881821975,-1.591095220509203,3.7069619750976557,14.393896482963905,-16.135660693216657,2.786407983836498,12,2.9500045776367188,7.0500030517578125,10.950002670288086,14.925003051757812,6.700004577636719,1,0.037697054352875625,1.5217472069633522,73.30000305175781,-4.199932862352564,73.80000305175781,1.8000066583991543,73.1500015258789,0.037697054352875625
2896,2018-12-12,74.0,74.3499984741211,73.1500015258789,73.30000305175781,138111.0,0.01439346258647256,-1.399993896484375,-0.6666618226207257,39.21569884559015,33.67738170209724,1.2029397436692477,3.612185862684413,7.081862919076457,12.97979148454506,30.370395220382346,1.4000015258789062,-3.05605558497048,-2.947500228881836,-8.326745648729144,2.431745190965472,-5.63712293880549,-0.2578775189581819,1.911845495605462,51.94807253674496,19.765381508003053,2.6896227099236545,12,1.6500015258789062,5.900001525878906,9.899999618530273,13.875,6.150001525878906,2,0.04729729729729737,-1.0645199397525127,72.94999694824219,1.5217472069633522,73.30000305175781,-4.199932862352564,73.80000305175781,0.04729729729729737
2897,2018-12-13,73.19999694824219,74.5999984741211,72.9000015258789,74.25,136727.0,-0.01081085205078125,-1.0606099839088539,-1.5000108991825614,34.18078462880651,34.49775701579631,1.4674879533650937,4.086127065003268,7.528566235317584,13.581984512192236,30.510830356994393,1.6999969482421875,-3.3588683548445744,-3.407503128051758,-8.833781488683513,2.0187752325799977,-6.120642308367636,-0.6943639477358801,2.0859532680664046,32.55797448590337,1.2490974245712216,2.713139180315877,12,2.4500045776367188,5.025001525878906,10.700002670288086,14.675003051757812,7.200004577636719,3,0.06557381491630077,-1.399993896484375,74.0,-1.0645199397525127,72.94999694824219,1.5217472069633522,73.30000305175781,0.06557381491630077
2898,2018-12-14,71.75,72.94999694824219,71.0999984741211,72.94999694824219,131555.0,-0.01980870230455667,2.0833386315374542,1.1428509147980759,26.8156457916878,34.572408144317194,2.673456838588123,5.050811860395584,8.678500895488867,14.854069175309562,30.826840503877488,2.0999984741210938,-3.4863686676906838,-4.385000228881836,-9.773106377560552,1.0031059197968801,-7.079053303221187,-1.690947154542485,3.0101981816992236,18.57147216796875,-6.5618516005689855,2.694053074339355,12,3.0999984741210938,5.724998474121094,12.362499237060547,16.125,8.0,4,0.11986060591109537,-1.0606099839088539,73.19999694824219,-1.399993896484375,74.0,-1.0645199397525127,72.94999694824219,0.11986060591109537
2899,2018-12-17,70.09999847412111,71.94999694824219,70.05000305175781,71.94999694824219,168734.0,-0.022996536946047308,1.0540491498373081,1.5416693157687151,25.66845923395188,34.16519878077192,3.9731130616700767,6.158070413923539,10.148150981988579,16.305975556501892,31.747925878016492,1.899993896484375,-3.6076563142031546,-5.490001678466783,-11.009594324068672,0.029590967135106894,-8.249798001267735,-2.730205355665831,4.499999999999986,1.0988015969767215,-18.97165117296892,2.7597963228009457,12,4.225002288818345,6.675003051757798,13.900001525878892,17.775001525878892,11.650001525878892,0,0.14407986724635524,2.0833386315374542,71.75,-1.0606099839088539,73.19999694824219,-1.399993896484375,74.0,0.14407986724635524
2900,2018-12-18,70.55000305175781,71.94999694824219,69.90000152587889,70.0,101363.0,0.006419466297175935,-4.466654459635247,-0.297299192108315,29.57748234495145,32.55165530976643,3.087466872200352,5.460336789215674,9.545096036752852,15.666465062171753,31.58918623412386,2.0499954223632955,-3.4703236499840386,-4.704997253417972,-10.600839007546782,1.1908445007108384,-7.652918130482377,-1.7570763763535666,3.139996337890622,13.829828679399908,-6.294530052696773,2.947920877064408,12,2.3249969482421875,5.799999237060547,13.062498092651367,17.324996948242188,10.75,1,0.13465626632263206,1.0540491498373081,70.09999847412111,2.0833386315374542,71.75,-1.0606099839088539,73.19999694824219,0.13465626632263206
2901,2018-12-19,70.4000015258789,71.5,70.30000305175781,70.8499984741211,136498.0,-0.002126173201847492,-2.692332973379032,-0.8181717297822166,29.661039596961317,32.54477838873758,2.2689657470346702,5.332423208254852,9.57583400410158,15.635341473684804,31.4218681026267,1.1999969482421875,-3.326909015686482,-4.504998779296869,-10.688755010642751,1.6787574520490125,-7.59687689496981,-1.4131206636239284,2.5319982910156256,10.638304779900212,-10.01878533853265,3.091878115672943,12,1.875,5.825000762939453,13.212499618530273,17.474998474121094,9.549995422363281,2,0.13139204260669968,-4.466654459635247,70.55000305175781,1.0540491498373081,70.09999847412111,2.0833386315374542,71.75,0.13139204260669968
2902,2018-12-20,70.94999694824219,71.80000305175781,68.90000152587889,69.59999847412111,142583.0,0.007812434807421109,-1.109097870144559,-3.000016954325017,36.82539836319289,33.05137598077433,1.5355620410607713,4.468072735210228,8.929850011272876,14.886419785832231,31.60327251388303,2.9000015258789205,-3.2824002835407526,-3.6100032806396456,-9.871380826175653,2.6513742648963614,-6.740692053407642,-0.4793145078716492,1.3756032104492135,50.61722813422492,26.2174722773545,3.1306887727680013,12,0.8000030517578125,4.775005340576172,12.662504196166992,16.925003051757812,11.150001525878906,3,0.1296688509281838,-2.692332973379032,70.4000015258789,-4.466654459635247,70.55000305175781,1.0540491498373081,70.09999847412111,0.1296688509281838
2903,2018-12-21,72.44999694824219,72.44999694824219,69.90000152587889,70.30000305175781,642524.0,0.021141649957987285,1.3720954989993177,1.5925898715434732,42.565592739133564,33.51239369510536,-0.19676709167548267,2.601325534276583,7.2767771730025,13.321135192045432,31.846772554698255,2.5499954223632955,-3.7060520387696414,-1.7925029754638615,-7.786910767246155,4.201904816318432,-4.789706871355008,1.2047009204272854,-3.5499954223632955,100.0,69.51836723066418,2.9972038958911487,12,-0.6999969482421875,3.275005340576172,10.737503051757812,15.425003051757812,9.75,4,0.10973091666678947,-1.109097870144559,70.94999694824219,-2.692332973379032,70.4000015258789,-4.466654459635247,70.55000305175781,0.10973091666678947
2904,2018-12-27,69.34999847412111,71.9000015258789,68.59999847412111,71.0,134941.0,-0.04278811048585274,-1.0952390179157572,-0.7674447488325152,34.76070228843331,33.252311536967646,2.5524128425583683,5.12117012793162,10.263507333722004,16.300435581423486,32.998444281875486,3.8499984741210795,-3.4818206761642045,-4.357501220703114,-10.072971742958245,1.3579693015520178,-7.215236481830672,-1.499765959575555,3.0999984741210795,19.480527201279433,-11.85920290064129,2.8577352611275635,12,2.249999999999986,6.225002288818345,13.837501525878892,18.525001525878892,14.700004577636705,3,0.14996397627549762,1.3720954989993177,72.44999694824219,-1.109097870144559,70.94999694824219,-2.692332973379032,70.4000015258789,0.14996397627549762
2905,2018-12-28,70.69999694824219,71.19999694824219,69.65000152587889,70.0,53669.0,0.019466452830923187,-1.21428882833785,-0.42424018236548366,30.000004123995282,32.228345456790436,0.9495421829148398,3.269343246529928,8.802309075970754,14.833968750360597,33.834571486577104,1.8499984741210795,-3.3325718134305475,-2.582502746582037,-7.822659681215512,2.6576541880514384,-5.2025812138987675,0.03757572073469362,1.75,54.54543653034799,26.858871747558766,2.6200784673167368,12,0.9000015258789062,4.150001525878906,12.437503814697266,17.175003051757812,13.25,4,0.15629425075997183,-1.0952390179157572,69.34999847412111,1.3720954989993177,72.44999694824219,-1.109097870144559,70.94999694824219,0.15629425075997183
2906,2019-01-02,71.19999694824219,71.4000015258789,69.05000305175781,70.25,92132.0,0.007072136090275016,2.4814634807966183,1.3571444141689373,43.06048720570513,33.21497907644584,0.01183780627839326,2.3711027156331,8.138210275452167,14.199266523360805,34.524850133449384,2.3499984741210938,-3.3453853477509767,-1.75250244140625,-6.612270454156899,3.1072655713443993,-4.1823864477815675,0.6773815649690675,1.173000030517585,67.53245466453428,36.75279135504482,2.429884006375322,1,-0.4249992370605469,3.6500015258789062,10.125001907348633,15.97500228881836,13.900001525878906,2,0.14185402438791783,-1.21428882833785,70.69999694824219,-1.0952390179157572,69.34999847412111,1.3720954989993177,72.44999694824219,0.14185402438791783
2907,2019-01-03,70.80000305175781,71.94999694824219,69.30000305175781,70.80000305175781,195745.0,-0.0056178920453485715,1.3043547488257303,0.0,39.130437186324095,34.58328923140543,0.03977346106236723,2.356348728806992,8.353178827978525,14.475235182451712,35.124973638785676,2.649993896484375,-3.321763630070592,-1.8124965667724666,-6.235031806858984,2.610038673314051,-4.0237641868157255,0.3987710532707922,1.4975339569091801,57.14299869012146,24.53187885923731,2.211267620043256,1,-0.2750053405761719,4.049995422363281,10.374996185302734,16.374996185302734,13.849998474121094,3,0.12923719635711506,2.4814634807966183,71.19999694824219,-1.21428882833785,70.69999694824219,-1.0952390179157572,69.34999847412111,0.12923719635711506
2908,2019-01-04,74.75,74.75,71.4000015258789,71.75,139217.0,0.05579091494324606,1.2333323160807292,100.0,54.202889705049834,37.753781505971865,-3.8441775735084036,-1.7088260608342978,4.247345806016398,10.41893112048649,34.57619629089797,3.9499969482421875,-3.329057904668545,2.1550003051757756,-2.228689984480013,6.538690594831564,-0.03684483965211882,4.34684545000367,-6.150001525878892,100.0,63.03904845793369,2.191845144827896,1,-3.075000762939453,0.09999847412109375,6.337499618530273,12.424999237060547,10.25,4,0.09832773878422874,1.3043547488257303,70.80000305175781,2.4814634807966183,71.19999694824219,-1.21428882833785,70.69999694824219,0.09832773878422874
2909,2019-01-07,74.19999694824219,75.80000305175781,73.6500015258789,75.5,111263.0,-0.00735790035796402,1.2631485957966253,-0.4333343505859375,53.581662517499524,40.42091263625499,-2.9630217379810517,-1.2878594704294102,4.589999548427201,10.86234135397244,34.20089386374155,2.1500015258789062,-3.187044375042035,1.6449974060058565,-2.660189358343189,5.950184170354902,-0.507595976168659,3.797590788180372,-5.476998443603506,76.2962058738426,34.97369464183055,2.152593382174522,1,-1.9999961853027344,0.6500015258789062,6.712503433227539,12.97500228881836,10.400001525878906,0,0.10781671602466991,1.2333323160807292,74.75,1.3043547488257303,70.80000305175781,2.4814634807966183,71.19999694824219,0.10781671602466991
2910,2019-01-08,73.9000015258789,74.80000305175781,73.25,73.9000015258789,155662.0,-0.004043065157705361,-1.3846144817305774,-0.0,49.700603179403736,42.647530812081925,-2.389094516539771,-1.165771897467053,4.802224284800047,11.068086090532347,33.673177675763846,1.5500030517578125,-2.767321943289204,1.4200019836425781,-2.7258139454401515,5.565817912725308,-0.6529059808987938,3.49290994818395,-4.893922839355454,71.85182924623842,30.556723605997888,2.072907964541368,1,-1.7000007629394531,0.6249961853027344,6.94999885559082,13.27499771118164,11.099998474121094,1,0.13734778506499068,1.2631485957966253,74.19999694824219,1.2333323160807292,74.75,1.3043547488257303,70.80000305175781,0.13734778506499068
2911,2019-01-09,74.3499984741211,75.80000305175781,73.8499984741211,74.69999694824219,129576.0,0.006089268456707764,-1.8888989358395452,-100.0,53.51682784848521,44.50213408822552,-2.4807365980997815,-2.0143931237016943,4.242085577750174,10.505539379307734,33.8976848742247,1.9500045776367188,-2.133237989622316,2.0574989318847656,-1.2781580039837337,5.393155867753265,0.38967046395052307,3.725327399819008,-5.072162812988267,77.69223726712741,33.83406952337971,1.6678284679342472,1,-2.1499977111816406,0.0,6.500001907348633,12.825000762939453,10.450004577636719,2,0.1291190137342444,-1.3846144817305774,73.9000015258789,1.2631485957966253,74.19999694824219,1.2333323160807292,74.75,0.1291190137342444
2912,2019-01-10,75.55000305175781,75.9000015258789,73.69999694824219,74.25,69821.0,0.01613994085089865,1.2000045776367188,-3.7143106267029973,61.80125842432541,46.63943027546905,-3.307420719142442,-3.1888717026615154,2.9339412861152425,9.224367792935126,33.51150811618736,2.2000045776367188,-1.5780389779828852,3.137503433227536,-0.48811893126220696,6.763125797717279,1.3246922509826646,4.950314615472408,-6.011280694999982,92.22225613064236,43.29975159667344,1.8128111822448694,1,-3.3000030517578125,-1.3500022888183594,5.299997329711914,11.624996185302734,9.649993896484375,3,0.12640628771147466,-1.8888989358395452,74.3499984741211,-1.3846144817305774,73.9000015258789,1.2631485957966253,74.19999694824219,0.12640628771147466
2913,2019-01-11,74.9000015258789,76.25,74.9000015258789,76.25,58124.0,-0.008603593641599239,1.0,-1.0384579269223095,65.8940594769769,50.09869218530723,-2.5404989020469344,-2.58475754018275,3.5208247843183926,9.783808487886319,33.04208603332337,1.3499984741210938,-0.9897338905720545,2.432501983642581,-1.3131313588162072,6.178135326101369,0.559685312413194,4.305318654871968,-4.979602418973812,55.00005086263021,0.02700588599760323,1.8728166712293934,1,-2.25,-0.9500007629394531,5.94999885559082,12.27499771118164,10.549995422363281,4,0.13017356210108022,1.2000045776367188,75.55000305175781,-1.8888989358395452,74.3499984741211,-1.3846144817305774,73.9000015258789,0.13017356210108022
2914,2019-01-14,74.5,74.80000305175781,73.6500015258789,74.80000305175781,50241.0,-0.005340474202002565,6.666598850516251,0.2222247339598863,63.12292409329264,53.77901662634027,-1.4898148862215805,-2.2032052384329575,3.7921187680009893,9.988612432013042,32.519064406602155,1.25,-0.6047932282149873,1.9725006103515597,-1.8665617691560215,5.811562989859141,0.052969420597761996,3.8920318001053573,-4.073232821647309,41.66666666666667,-17.74605978130947,1.9195311897537919,1,-1.8499984741210938,-0.5499992370605469,5.362499237060547,12.049999237060547,9.900001525878906,0,0.14093959731543615,1.0,74.9000015258789,1.2000045776367188,75.55000305175781,-1.8888989358395452,74.3499984741211,0.14093959731543615
2915,2019-01-15,75.69999694824219,75.80000305175781,74.55000305175781,74.5999984741211,72777.0,0.016107341587143553,-1.0833518771656547,-3.6666242815726564,66.45963027252134,56.378921411542066,-2.129963122245158,-3.3588243056261433,2.4360192693024487,8.589632160803916,31.956512152707344,1.3000030517578125,-0.378311310037887,3.0349975585937443,-1.056470106337116,7.126465223524605,0.9892637261283141,5.0807313910591745,-4.807371144157713,78.84602405608196,12.715753128262378,2.045733832465428,1,-2.9249954223632812,-2.0999984741210938,4.1125030517578125,10.800003051757812,8.900001525878906,1,0.11756937760465225,6.666598850516251,74.5,1.0,74.9000015258789,1.2000045776367188,75.55000305175781,0.11756937760465225
2916,2019-01-16,77.5,77.94999694824219,75.8499984741211,76.0,75923.0,0.023778112606642754,-1.3333276819395583,1.3636382552244086,68.8760994469016,59.68399499605068,-3.2881109577590735,-5.147064417719662,0.44603049286118335,6.63501868264369,31.19835648825429,2.25,0.38250900168107194,4.66000061035156,0.06027486051681308,9.259726360186306,2.3601377354341935,6.959863485268926,-6.178784260242281,89.53494355129178,20.55661456418777,2.2998628749173724,1,-2.825000762939453,-3.9000015258789062,1.9375,7.049999237060547,7.8000030517578125,2,0.09677419354838701,-1.0833518771656547,75.69999694824219,6.666598850516251,74.5,1.0,74.9000015258789,0.09677419354838701
2917,2019-01-17,78.0,78.0999984741211,77.0,77.3499984741211,84212.0,0.006451612903225712,1.588236350091104,0.4333343505859375,66.97249590065638,61.10284012889586,-2.971914596947258,-5.553766706566222,-0.3419997884361692,5.976157618574888,30.42158181874031,1.0999984741210938,1.2030803653295976,4.920000457763678,-0.2271402347768543,10.06714115030421,2.3464301114934187,7.493570804033936,-6.0159061393938345,97.75284173710288,31.347802314628822,2.5735703462702655,1,-2.325000762939453,-4.650001525878906,1.4375,5.849998474121094,7.099998474121094,3,0.08717952630458736,-1.3333276819395583,77.5,-1.0833518771656547,75.69999694824219,6.666598850516251,74.5,0.08717952630458736
2918,2019-01-18,80.3499984741211,80.69999694824219,78.3499984741211,79.0999984741211,145820.0,0.030128185565654997,1.4102586173167964,1.9230724086528868,85.25643094758112,64.62225884334937,-4.966272365037952,-7.616965892814662,-2.947376693523438,3.4833422051514447,29.475005686808863,2.6999969482421875,1.7670447753072125,6.839999008178708,0.8010376262967327,12.878960390060683,3.8205183172377275,9.859479699119689,-7.63199605989314,95.03547941306651,21.757305805412685,3.019480690940986,1,-3.375,-5.700000762939453,-2.0374984741210938,2.375,4.25,4,0.06036090312662745,1.588236350091104,78.0,-1.3333276819395583,77.5,-1.0833518771656547,75.69999694824219,0.06036090312662745
2919,2019-01-21,80.19999694824219,80.5999984741211,79.5999984741211,80.5,75557.0,-0.0018668516331984408,3.0,-0.24000244140625,82.98612509245346,68.32065016702157,-4.3311310300708215,-7.032037371591144,-3.091999900573825,3.495389802594829,28.21977994753926,1.0,2.4872395484762535,6.18499755859375,-0.3241938425014581,12.694188959688958,2.930401858046139,9.439593259141361,-6.364515299252247,91.86991063054838,15.55205058555714,3.2545957005476054,1,-3.0249977111816406,-5.549999237060547,-2.049997329711914,2.2500038146972656,5.950004577636719,0,0.06546134912434143,1.4102586173167964,80.3499984741211,1.588236350091104,78.0,-1.3333276819395583,77.5,0.06546134912434143
2920,2019-01-22,80.05000305175781,81.5,79.75,80.25,152719.0,-0.0018702481570064267,-3.374983310763127,0.6666497126290626,81.49471100588632,71.42930385117724,-3.5950781487502894,-6.4653154807717215,-3.2218815106141676,3.4963751692191636,26.97314089664282,1.75,2.6804716530346298,5.560003662109381,-1.2634549436512827,12.383462267870044,2.148274359229049,8.971732964989712,-5.253489260872556,74.33634413016149,-2.965049794089424,3.411729302880333,1,-2.4750022888183594,-5.000003814697266,-2.025003433227539,1.9249954223632812,5.6999969482421875,1,0.05434101571874428,3.0,80.19999694824219,1.4102586173167964,80.3499984741211,1.588236350091104,78.0,0.05434101571874428
2921,2019-01-23,79.6500015258789,81.0,78.69999694824219,79.80000305175781,139876.0,-0.004996895822980463,-1.2438937249487345,0.7500190737773709,81.49466675282545,73.6174603321217,-2.6420484497695327,-5.625202623879289,-2.942924884827079,3.7243687602947944,25.47312618284004,2.3000030517578125,2.946266538212029,4.697502136230469,-2.2121014689247716,11.607105741385709,1.2427003336528486,8.152303938808089,-3.780929941535291,58.88892279730903,-20.09643856385062,3.454801802577618,1,-2.075000762939453,-4.600002288818359,-1.7000007629394531,2.3249969482421875,6.599998474121094,2,0.0621468531502023,-3.374983310763127,80.05000305175781,3.0,80.19999694824219,1.4102586173167964,80.3499984741211,0.0621468531502023
2922,2019-01-24,80.1500015258789,80.5999984741211,79.44999694824219,79.44999694824219,67535.0,0.006277463784323256,-2.285697158614075,-4.666649712629063,75.47170897742348,74.68164360994908,-2.7054226622798865,-5.692478119233641,-3.589669603038587,3.0391515843585353,23.543142535495516,1.1500015258789062,3.368350921117326,4.73750190734863,-2.2743595146766182,11.749363329373878,1.2315711963360059,8.243432618361254,-3.3799813950302706,57.14292634368105,-18.391744033818945,3.5059307110126214,1,-2.575000762939453,-5.100002288818359,-2.375,1.8249969482421875,7.4499969482421875,3,0.06425454058433266,-1.2438937249487345,79.6500015258789,-3.374983310763127,80.05000305175781,3.0,80.19999694824219,0.06425454058433266
2923,2019-01-25,80.4000015258789,81.0999984741211,80.0,80.3499984741211,72255.0,0.0031191515313855334,-1.9333292643229167,0.07143246395134657,80.09712297626517,76.56766570805713,-2.3391929977844086,-5.6036476625813805,-4.013937041351653,2.6035077848745516,21.97635547076926,1.0999984741210938,3.7282500262104463,4.590001678466791,-2.613478144699485,11.793481501633067,0.9882617668836531,8.19174159004993,-2.8731846159660535,60.71438302788541,-14.11572670451553,3.601739911583139,1,-2.375,-5.350002288818359,-3.4625015258789062,1.5749969482421875,6.849998474121094,4,0.05845767237615496,-2.285697158614075,80.1500015258789,-1.2438937249487345,79.6500015258789,-3.374983310763127,80.05000305175781,0.05845767237615496
2924,2019-01-28,79.75,80.5999984741211,79.05000305175781,80.0,62554.0,-0.008084595939586992,1.137929220116388,-4.999694842844065,77.46477763362722,77.79045985929113,-0.9679531418100993,-4.357991558079533,-3.512275386919214,3.0837568398189887,19.822484170237782,1.5499954223632812,3.8515895693088567,3.4200000762939453,-3.305631325028884,10.145631477616774,0.05718437563253076,6.78281577695536,-1.5874737956732048,37.50006811951979,-36.14914612300388,3.3628157006614154,1,-1.0750007629394531,-4.700000762939453,-3.5875015258789062,1.4749984741210938,7.150001525878906,0,0.06081502788866566,-1.9333292643229167,80.4000015258789,-2.285697158614075,80.1500015258789,-1.2438937249487345,79.6500015258789,0.06081502788866566
2925,2019-01-29,81.75,81.75,79.5,79.6500015258789,104802.0,0.02507836990595602,1.1428586998775663,-8.399993896484375,80.32786372655761,79.06287811258625,-2.256840694610176,-5.784269696601399,-5.643657519306956,0.925507601212388,17.715908553772096,2.25,4.0413714938783585,4.867499923706049,-1.7249422920243376,11.459942139436436,1.5712788158408557,8.163721031571242,-3.0534779883654863,100.0,25.752551165628915,3.296221107865194,1,-2.375,-6.575000762939453,-6.19999885559082,-1.7249984741210938,5.099998474121094,1,0.053822648634604286,1.137929220116388,79.75,-1.9333292643229167,80.4000015258789,-2.285697158614075,80.1500015258789,0.053822648634604286
2926,2019-01-30,81.30000305175781,83.5,80.5,81.94999694824219,123024.0,-0.005504549825592453,-1.6666666666666667,-0.30952112798863585,75.10917699800237,79.96695379006914,-1.3534576066512898,-4.784091814527699,-5.310413829924769,1.2601350630243076,15.56747112675998,3.0,4.3460281385056305,3.9125026702880916,-2.3880300193074646,10.213035359883648,0.7622363254903064,7.062769015085877,-2.25,50.561832427520706,-20.527419670969543,3.1502663447977812,1,-0.3750038146972656,-5.250003814697266,-6.687501907348633,-2.2750015258789062,5.549995422363281,2,0.05473550776387048,1.1428586998775663,81.75,1.137929220116388,79.75,-1.9333292643229167,80.4000015258789,0.05473550776387048
2927,2019-01-31,79.94999694824219,82.0,79.4000015258789,81.5999984741211,91066.0,-0.016605240502342578,1.1224437683533306,2.538487722428283,70.78187155617651,78.3586694132464,0.33776397348816545,-2.8600815394218273,-4.0436747488521405,2.480960135139185,13.46625258513601,2.5999984741210938,4.484917125024467,2.104996871948245,-3.468333059460889,7.678326803357379,-0.6816680937563149,4.891661837652805,3.5500030517578125,20.224595813259725,-50.7145945411859,2.786664965704567,1,1.1500015258789062,-3.8999977111816406,-5.699995040893555,-0.9249954223632812,6.8000030517578125,3,0.07879929070962066,-1.6666666666666667,81.30000305175781,1.1428586998775663,81.75,1.137929220116388,79.75,0.07879929070962066
2928,2019-02-01,82.0999984741211,83.3499984741211,80.94999694824219,81.05000305175781,190749.0,0.026891827491510423,-2.839979004034399,-0.63636027354822,77.338121006575,77.73111340370436,-1.7186265089532924,-4.670674307523285,-6.292362284160006,0.24170905511020635,13.050919159104593,3.4000015258789062,4.490617256518959,3.887498474121088,-1.7947804053684706,9.569777353610647,1.0463590343763087,6.728637913865867,1.4000015258789062,68.53926997788331,-5.850601604495452,2.841139439744777,2,-1.0,-6.049999237060547,-8.362497329711914,-3.5749969482421875,4.650001525878906,4,0.06699147505750158,1.1224437683533306,79.94999694824219,-1.6666666666666667,81.30000305175781,1.1428586998775663,81.75,0.06699147505750158
2929,2019-02-04,82.19999694824219,82.80000305175781,81.0,82.3499984741211,150444.0,0.001218008233613066,2.4285423645069644,-0.14285921889191644,75.39061894640471,77.05288095265084,-1.6819669398377073,-4.364366140194377,-6.485471982600373,0.03537100091989487,13.138854568252578,1.8000030517578125,4.545361247114769,3.5874969482421903,-2.031443655733213,9.206437552217594,0.7780266462544887,6.396967250229892,1.2180030822753878,68.29259669330753,-5.305014197704651,2.809470301987704,2,-1.0999984741210938,-6.149997711181641,-8.462495803833008,-3.6749954223632812,5.600006103515625,0,0.06143556252121973,-2.839979004034399,82.0999984741211,1.1224437683533306,79.94999694824219,-1.6666666666666667,81.30000305175781,0.06143556252121973
2930,2019-02-05,84.05000305175781,84.0999984741211,81.80000305175781,82.25,88125.0,0.022506157812639538,1.4210555903564144,-11.999898275774376,75.48638109193504,76.38529365699637,-3.246284910953065,-5.70760261193297,-8.28811962549895,-1.9025147091380887,13.241042369265632,2.2999954223632812,4.1394470886475005,4.930002975463864,-0.7301442273416967,10.590150178269425,2.099929374061091,7.760076576866638,-4.650001525878906,98.93626691859919,26.224630230020082,2.8300736014027783,2,-2.4750022888183594,-7.475002288818359,-10.462503433227539,-5.6750030517578125,2.5999984741210938,1,0.03390836847877421,2.4285423645069644,82.19999694824219,-2.839979004034399,82.0999984741211,1.1224437683533306,79.94999694824219,0.03390836847877421
2931,2019-02-06,83.94999694824219,84.30000305175781,83.30000305175781,84.05000305175781,89975.0,-0.0011898405697147174,2.3332994252581254,-0.0555588522019243,73.89554664405019,76.21016450884375,-2.76270787592631,-5.1136944464737155,-8.145776449515893,-1.8966519854253505,13.867847582389507,1.0,3.8314764207535603,4.349996948242193,-1.2346619474511442,9.93465584393553,1.5576675003955245,7.142326396088862,-4.455995483398439,92.85702051995086,22.349894855863866,2.7923294478466705,2,-2.274993896484375,-7.274993896484375,-10.724998474121094,-5.5749969482421875,1.850006103515625,2,0.03454439108159635,1.4210555903564144,84.05000305175781,2.4285423645069644,82.19999694824219,-2.839979004034399,82.0999984741211,0.03454439108159635
2932,2019-02-07,85.0999984741211,85.5,83.80000305175781,84.05000305175781,123407.0,0.01369864881100491,-1.1935509275894487,-10.499313396399145,71.11108247737295,75.2117155645224,-3.5053345364474353,-5.809401342336486,-9.253711852113511,-3.147839218227489,14.60370922410247,1.6999969482421875,3.605972754765432,5.022498703002924,-0.7345538774528109,10.779551283458659,2.1439724127750566,7.901024993230791,-5.413756945800785,91.20876356941403,22.820978212877975,2.8785262902278643,2,-2.8249969482421875,-7.6999969482421875,-12.287500381469727,-6.724998474121094,0.3000030517578125,3,0.02056404267189471,2.3332994252581254,83.94999694824219,1.4210555903564144,84.05000305175781,2.4285423645069644,82.19999694824219,0.02056404267189471
2933,2019-02-08,84.6500015258789,85.1500015258789,84.0999984741211,84.69999694824219,92807.0,-0.00528786082621413,1.210522088998466,-0.047614895549500456,69.26407126574512,74.30052596809105,-2.669838056281847,-4.839637350347218,-8.796636644726561,-2.79468837013016,15.558055861817548,1.0500030517578125,3.4093418992897284,4.085001754760739,-1.473879573158257,9.643883082679736,1.3055610908012483,6.86444241872023,-4.61493448925782,81.11114501953125,15.045400413846494,2.7794406639594977,2,-2.200000762939453,-6.200000762939453,-11.962503433227539,-6.275001525878906,2.0,4,0.024808014604454476,-1.1935509275894487,85.0999984741211,2.3332994252581254,83.94999694824219,1.4210555903564144,84.05000305175781,0.024808014604454476
2934,2019-02-11,85.0,85.6500015258789,84.69999694824219,84.75,60802.0,0.004134654079292588,-4.428502920917255,-5.000457805585228,71.06378944716505,73.27118438149188,-2.4549743684081307,-4.598433051899761,-9.175641309858207,-3.267625025180095,16.110790613877352,1.0,3.4126397523617698,3.9100002288818416,-1.2024823793290267,9.02248283709271,1.3537589247764004,6.466241532987283,-4.637036985576174,83.11683679232384,17.34968795467981,2.5562413041054355,2,-2.4749984741210938,-5.549999237060547,-11.73750114440918,-6.625,2.8499984741210938,0,0.020588235294117574,1.210522088998466,84.6500015258789,-1.1935509275894487,85.0999984741211,2.3332994252581254,83.94999694824219,0.020588235294117574
2935,2019-02-12,84.5999984741211,86.6500015258789,83.8499984741211,85.4000015258789,114380.0,-0.004705900304457722,-1.4347820318045816,-3.20001220703125,71.06378944716505,72.82169687584327,-1.797178454958157,-3.6864866601448796,-8.78248964279291,-3.0428356146143756,17.319138399853827,2.8000030517578125,3.3554777120688044,3.0649986267089844,-1.6020297662423673,7.732027019660336,0.7314844302333086,5.39851282318466,-3.814072378780864,38.805851178912796,-26.681662758319924,2.333514196475675,2,-1.5749969482421875,-4.649997711181641,-11.07499885559082,-6.224998474121094,3.5,1,0.03782511389306453,-4.428502920917255,85.0,1.210522088998466,84.6500015258789,-1.1935509275894487,85.0999984741211,0.03782511389306453
2936,2019-02-13,85.0,85.6500015258789,84.55000305175781,84.69999694824219,83750.0,0.0047281505093792475,-2.666717530072989,-0.3750023841766961,70.81541410525668,72.82542382574107,-1.8071859190517472,-3.6847148417748485,-9.139701311282991,-3.651033042400485,19.137708015152878,1.0999984741210938,3.3997454343305265,3.0900001525878906,-1.414336562103017,7.594336867278798,0.8378317952424368,5.3421685099333445,-3.627666361605904,42.10517862162199,-23.428366343592614,2.252168357345456,2,-1.2000007629394531,-4.849998474121094,-11.637500762939453,-6.625,3.6500015258789062,2,0.019411782657398957,-1.4347820318045816,84.5999984741211,-4.428502920917255,85.0,1.210522088998466,84.6500015258789,0.019411782657398957
2937,2019-02-14,84.80000305175781,85.9000015258789,84.80000305175781,85.44999694824219,81092.0,-0.0023529052734374556,-2.3846424714775343,-2.1666242815726564,68.96550136572577,71.89513275453561,-0.9463889454000736,-3.1085343576558557,-8.891908521705858,-3.6840642408903648,21.018496184951392,1.0999984741210938,3.2095978867448594,2.5500030517578125,-1.7327653968511925,6.8327715003668175,0.40861882745331,4.691387276062315,-2.899902624615237,33.92869793625103,-30.883693374427324,2.141384224304503,2,-0.9750022888183594,-4.650001525878906,-11.525003433227539,-6.4250030517578125,4.099998474121094,3,0.011792452405805287,-2.666717530072989,85.0,-1.4347820318045816,84.5999984741211,-4.428502920917255,85.0,0.011792452405805287
2938,2019-02-15,85.19999694824219,85.5999984741211,84.0,84.5999984741211,100025.0,0.004716908986904578,1.2857096146615006,-0.923083243344758,74.00878421798413,71.74159556248888,-0.961517972613052,-3.2955110231007865,-9.157878363373769,-4.238088749434326,21.787008258951577,1.5999984741210938,3.1758923570338027,2.7074970245361385,-1.6704706236877342,7.085464672760011,0.5185132004242092,4.896480848648068,-2.8249064112259816,48.21417866932605,-19.22466753075455,2.1889838241119355,2,-0.9749946594238281,-5.049995422363281,-11.974996566772461,-6.8249969482421875,3.350006103515625,4,0.002347471652589528,-2.3846424714775343,84.80000305175781,-2.666717530072989,85.0,-1.4347820318045816,84.5999984741211,0.002347471652589528
2939,2019-02-18,85.44999694824219,86.25,84.5999984741211,85.0999984741211,105022.0,0.0029342724055714253,-1.4444494679197726,0.5833322736925092,69.27080518671342,71.05097601746427,-0.7845250553563972,-3.3012862738512183,-9.264962258118274,-4.630254011343808,22.677602133108994,1.6500015258789062,3.3191932430295026,2.6949970245361357,-1.7334860760984583,7.12348012517073,0.4807554742188387,4.909238574853433,-2.6474153123397173,57.14274036653752,-5.922159368197221,2.2142415503172987,2,-0.4749946594238281,-5.299995422363281,-12.149995803833008,-7.0749969482421875,3.9000015258789062,0,0.014043354248023832,1.2857096146615006,85.19999694824219,-2.3846424714775343,84.80000305175781,-2.666717530072989,85.0,0.014043354248023832
2940,2019-02-19,84.4000015258789,85.69999694824219,83.44999694824219,85.44999694824219,86893.0,-0.012287834521507057,1.9032343806143897,-3.0,65.19606413176408,70.08436684943247,0.35798463258318236,-2.011838431886815,-8.094200366179848,-3.755520226457321,23.015718054176272,2.25,3.140373315855726,1.4275016784667969,-2.8668604781419447,5.721863835075538,-0.7196793998375739,3.5746827567711676,-1.2126779009787896,33.92869793625103,-29.44883692175199,2.1471810783043677,2,0.6499977111816406,-3.799999237060547,-11.100000381469727,-6.025001525878906,4.1999969482421875,1,0.040876740353900765,-1.4444494679197726,85.44999694824219,1.2857096146615006,85.19999694824219,-2.3846424714775343,84.80000305175781,0.040876740353900765
2941,2019-02-20,84.5999984741211,85.25,84.25,84.69999694824219,72446.0,0.0023696320453365782,-1.500014305196601,0.09523705722070845,75.69062915981355,70.59320536970364,0.29042839342947957,-1.92044188500671,-8.255659208430004,-4.129000033765635,23.905046319608438,1.0,3.036946052578955,1.3799987792968693,-2.671822858371172,5.431820416964911,-0.6459120395371514,3.40590959813089,-1.1500015258789062,41.07143830278854,-26.61772394289553,2.025910818834018,2,0.4500007629394531,-3.3499984741210938,-11.412498474121094,-6.224998474121094,5.150001525878906,2,0.04137115913862144,1.9032343806143897,84.4000015258789,-1.4444494679197726,85.44999694824219,1.2857096146615006,85.19999694824219,0.04137115913862144
2942,2019-02-21,85.30000305175781,86.3499984741211,84.80000305175781,85.25,94427.0,0.008274285936906267,-2.2631587401018325,-0.5000381475547417,71.05266592179667,70.79193810926492,-0.42267027823147885,-2.334531444980442,-8.7486193824042,-4.969042318967098,24.99355840196923,1.75,2.813262792069821,1.8225032806396513,-2.058825241053185,5.703831802332488,-0.11816098020676691,3.7631675414860695,-1.850006103515625,63.7932803485316,-3.631856197481106,1.9406642608464186,2,-0.2500038146972656,-3.4750022888183594,-11.162504196166992,-6.9250030517578125,4.399993896484375,3,0.03927313428216883,-1.500014305196601,84.5999984741211,1.9032343806143897,84.4000015258789,-1.4444494679197726,85.44999694824219,0.03927313428216883
2943,2019-02-22,85.0999984741211,85.69999694824219,84.0999984741211,85.4000015258789,75109.0,-0.0023447194663681614,2.5555762775083926,-5.999694842844065,68.8311675443768,70.54386900895513,-0.16999794054002848,-1.8597092655828646,-8.360580362587442,-4.905273272369698,25.773051673222785,1.5999984741210938,2.627639954424339,1.3874988555908203,-2.272077930965253,5.047075642146893,-0.44228953768721624,3.217287248868857,-1.3300010681152372,56.896574403657894,-9.988442971388963,1.82978839327804,2,-0.049999237060546875,-2.5999984741210938,-10.587499618530273,-6.724998474121094,5.4500045776367045,4,0.04465338566267296,-2.2631587401018325,85.30000305175781,-1.500014305196601,84.5999984741211,1.9032343806143897,84.4000015258789,0.04465338566267296
2944,2019-02-25,84.5999984741211,85.8499984741211,84.55000305175781,85.1500015258789,78894.0,-0.005875440763398521,-3.0000234752805297,1.8333248563145312,54.3306736576768,68.68463392123421,0.2987070953233655,-1.0305671862969206,-7.658360140678084,-4.556976446232909,27.117315699813904,1.2999954223632812,2.412391041448487,0.6449989318847713,-2.5180945722724886,3.808092436042031,-0.9365478201938515,2.226545683963394,-0.5420006561279251,39.655204165121056,-22.218187813340087,1.5815467520786273,2,0.2999992370605469,-1.9249992370605469,-8.787500381469727,-6.224998474121094,7.0,0,0.04669036227991197,2.5555762775083926,85.0999984741211,-2.2631587401018325,85.30000305175781,-1.500014305196601,84.5999984741211,0.04669036227991197
2945,2019-02-26,86.1500015258789,86.44999694824219,84.4000015258789,84.4000015258789,109844.0,0.018321549405606152,-1.3428519112723214,-3.181800527118879,64.1026017228748,67.93876587874733,-1.1268011601462433,-2.3547614840309166,-8.972678987581219,-6.246419406962389,28.152320694115048,2.0499954223632812,2.281175814659818,1.9750019073486271,-1.1542328236071313,5.104236638304386,0.4103845418707408,3.5396192728265135,-2.0500030517578125,87.23422905729842,28.07052873096174,1.5646173654778792,2,-1.2000045776367188,-3.4750022888183594,-10.237503051757812,-7.775001525878906,6.599998474121094,1,0.03714447929848186,-3.0000234752805297,84.5999984741211,2.5555762775083926,85.0999984741211,-2.2631587401018325,85.30000305175781,0.03714447929848186
2946,2019-02-27,85.75,86.9000015258789,85.3499984741211,85.80000305175781,66682.0,-0.004643082052166236,-2.6470398161777906,-0.028573172433035716,54.609942893133216,66.34370382623706,-0.6808195163339974,-1.6909812706968381,-8.370631927314008,-5.983212517057666,28.666843009714977,1.5500030517578125,2.07976168687253,1.3525005340576115,-1.539863998818987,4.24486506693421,-0.09368173238068778,2.798682800495911,-1.3950012207031222,58.92856169721146,3.6606144060252177,1.4461822664382966,2,-0.5750007629394531,-2.950000762939453,-9.4375,-7.450000762939453,6.25,2,0.033236133808992374,-1.3428519112723214,86.1500015258789,-3.0000234752805297,84.5999984741211,2.5555762775083926,85.0999984741211,0.033236133808992374
2947,2019-02-28,86.25,86.4000015258789,84.94999694824219,85.5999984741211,103167.0,0.005830903790087438,2.0526265067981595,-12.999237107110162,61.26759730972447,64.92801639198598,-1.0655625215972861,-1.7863900830460437,-8.632820172745653,-6.596134411010894,29.6813093259837,1.4500045776367188,1.9169430689001388,1.5375003814697266,-0.5852782081983321,3.660278971137785,0.47611108663569723,2.598889676303756,-1.8499984741210938,76.78568509163438,23.762814320648246,1.061389294834029,2,-1.0750007629394531,-3.2749977111816406,-9.9375,-7.950000762939453,5.75,3,0.04057971014492745,-2.6470398161777906,85.75,-1.3428519112723214,86.1500015258789,-3.0000234752805297,84.5999984741211,0.04057971014492745
2948,2019-03-01,87.5999984741211,87.5999984741211,86.25,86.75,74388.0,0.015652156221693803,2.176472700182208,1.3076868903834642,66.04937632042709,64.5700798512875,-2.2789778179388236,-2.849300580031013,-9.677671741654933,-8.014029949708913,30.445925853557643,1.3499984741210938,1.763009524984696,2.6124988555908146,0.4897208901544161,4.735276821027213,1.5511098728726154,3.673887838309014,-2.8999969482421903,100.0,48.68598658414127,1.0613889827181966,3,-2.075000762939453,-4.274997711181641,-11.287498474121094,-9.39999771118164,4.0500030517578125,4,0.023972585738588625,2.0526265067981595,86.25,-2.6470398161777906,85.75,-1.3428519112723214,86.1500015258789,0.023972585738588625
2949,2019-03-04,87.25,88.3499984741211,87.05000305175781,87.69999694824219,71430.0,-0.003995416440840338,-2.058845705053406,-0.5294091247722397,66.45964616648769,64.71047785514568,-1.840327623411838,-2.215141666587357,-8.967109288010903,-7.662800899376279,31.350621855548344,1.2999954223632812,1.6456480545156325,2.010000228881836,0.09177763172117182,3.9282228260425,1.0508889303014968,2.969111527462175,-2.3000030517578125,72.15191584867905,18.460270761340624,0.9591112985803336,3,-1.0250015258789062,-3.549999237060547,-10.712499618530273,-10.72500228881836,4.25,0,0.037822384547367305,2.176472700182208,87.5999984741211,2.0526265067981595,86.25,-2.6470398161777906,85.75,0.037822384547367305
2950,2019-03-05,86.9000015258789,87.4000015258789,86.05000305175781,87.05000305175781,109186.0,-0.004011443829468164,2.176472700182208,0.3333389847750161,61.87502086164557,63.17541026646035,-1.2274947959864448,-1.7293453222793858,-8.267687011104528,-7.300820812337761,31.599241065049092,1.3499984741210938,1.4249096707306137,1.5175018310546875,-0.45127466567301155,3.4862783277823866,0.5331135826908451,2.50189007941853,-1.4060043334960994,57.35305007348899,2.1050888794730227,0.9843882483638488,3,-0.6750030517578125,-3.0250015258789062,-10.03750228881836,-10.675003051757812,4.099998474121094,1,0.05408511928325477,-2.058845705053406,87.25,2.176472700182208,87.5999984741211,2.0526265067981595,86.25,0.05408511928325477
2951,2019-03-06,86.8499984741211,87.1500015258789,86.3499984741211,86.94999694824219,66533.0,-0.0005754091010334861,2.199963379465035,0.6666497126290626,63.05729822191337,62.287036077584425,-0.9216906751185547,-1.5293524860054646,-7.856801097168457,-7.21984474352935,31.795321984396768,0.8000030517578125,1.2898967630265048,1.3224987030029354,-0.6291468834910887,3.2741442894969595,0.34667590975593043,2.2983214962499403,-0.8990410766601542,55.88237274063436,-1.9771390725018634,0.9758227932470109,3,-0.625,-2.9749984741210938,-9.57499885559082,-10.799999237060547,4.150001525878906,2,0.06793323695494302,2.176472700182208,86.9000015258789,-2.058845705053406,87.25,2.176472700182208,87.5999984741211,0.06793323695494302
2952,2019-03-07,86.8499984741211,87.80000305175781,86.3499984741211,87.0,86148.0,0.0,-1.5217437455633471,1.5000381475547417,61.073828939863,61.42510956597178,-0.7584623097157248,-1.4667244045231058,-7.506208321172807,-7.1789768956031,31.712793611752556,1.4500045776367188,1.2755079992519,1.2349987030029297,-0.7914315424285547,3.261428948434414,0.22178358028718037,2.248213825718679,-0.7999954223632812,34.78247889473074,-23.293414443133557,1.0132151227157435,3,-0.47499847412109375,-2.9749984741210938,-8.362499237060547,-10.799999237060547,4.0500030517578125,3,0.059297658219458205,2.199963379465035,86.8499984741211,2.176472700182208,86.9000015258789,-2.058845705053406,87.25,0.059297658219458205
2953,2019-03-08,86.75,87.19999694824219,86.19999694824219,86.4000015258789,82074.0,-0.0011513929289347358,-1.6666395402065002,-2.3332994252581254,58.904126769130436,61.933271022799964,-0.4467811699827422,-1.266254196409804,-7.097907480148308,-7.074203245966004,31.58419607946345,1.0,1.1567058103034782,1.0300003051757756,-1.0035083059523942,3.0635089163039453,0.013245999611697812,2.0467546107398533,1.5999984741210938,30.434710497072633,-26.612515654689698,1.0167543055640837,3,-0.375,-2.1000022888183594,-8.17500114440918,-10.700000762939453,4.699996948242202,4,0.060518731988472574,-1.5217437455633471,86.8499984741211,2.199963379465035,86.8499984741211,2.176472700182208,86.9000015258789,0.060518731988472574
2954,2019-03-11,86.75,87.19999694824219,86.19999694824219,87.19999694824219,53324.0,0.0,3.4444745854667524,-1.2857111716621255,68.7999648437929,62.45520025845753,-0.1226264652297715,-1.189407956433925,-6.683311080089709,-7.030260126283039,31.28685017133894,1.0,1.0804640825585494,0.9425003051757841,-1.1110651748148825,2.9960657851664507,-0.08428243481954212,1.9692830451711103,1.5569984436035185,39.999825613839285,-19.14672694415055,1.0267827399953298,3,-0.10000228881835938,-2.075000762939453,-8.17500114440918,-10.700000762939453,4.25,0,0.05648416744529006,-1.6666395402065002,86.75,-1.5217437455633471,86.8499984741211,2.199963379465035,86.8499984741211,0.05648416744529006
2955,2019-03-12,87.80000305175781,88.19999694824219,86.9000015258789,87.0,67619.0,0.01210378157645886,-1.5999908447265625,-1.7777966159167204,72.5351999166141,64.44689548328874,-1.0213711234320044,-2.0947832911082287,-7.34148966924073,-8.035356700294244,30.81571585994134,1.4499969482421875,1.0709097843625273,1.832503128051755,-0.32114161968665655,3.9861478757901665,0.7556807541825492,2.9093255019209607,0.46485536193847565,80.00030517578125,17.800373232832072,1.0768223738692069,3,-1.1500053405761719,-2.7250022888183594,-9.225004196166992,-11.750003814697266,-0.15000152587890625,1,0.04214119384552917,3.4444745854667524,86.75,-1.6666395402065002,86.75,-1.5217437455633471,86.8499984741211,0.04214119384552917
2956,2019-03-13,86.6500015258789,88.1500015258789,86.6500015258789,87.5999984741211,92493.0,-0.013097966809875627,-2.157904881221992,-1.1874916553815635,58.94037459768895,64.18831518195145,0.30141871581116675,-0.8588641255247751,-5.821067187888588,-6.874622510272658,30.243581107939967,1.5,1.232435570193033,0.6000015258789091,-1.523798898646504,2.7238019504043223,-0.4618986863837904,1.6619017381416086,1.5735596585083016,22.500228881835938,-37.86652715544027,1.0619002122627037,3,0.5499992370605469,-0.8250007629394531,-7.575000762939453,-10.300003051757812,0.1999969482421875,2,0.050201943422031325,-1.5999908447265625,87.80000305175781,3.4444745854667524,86.75,-1.6666395402065002,86.75,0.050201943422031325
2957,2019-03-14,85.80000305175781,87.8499984741211,82.9000015258789,86.6500015258789,202818.0,-0.009809560982722343,2.0461591190258765,0.894738110152749,54.26831821256412,62.879308725522236,1.2078954399971025,0.07367020359920673,-4.589992565482191,-6.02511199539623,28.664839172855018,4.9499969482421875,1.1650008230646165,-0.2999969482421818,-2.345532022175462,1.7455381256910982,-1.3227644852088218,0.7227705887244582,2.399993896484375,54.71705718164165,-5.8371374986699465,1.0227675369666427,3,-0.1750030517578125,-0.1750030517578125,-6.625,-9.35000228881836,2.0,3,0.060606022882136124,-2.157904881221992,86.6500015258789,-1.5999908447265625,87.80000305175781,3.4444745854667524,86.75,0.060606022882136124
2958,2019-03-15,85.4000015258789,86.3499984741211,83.80000305175781,86.3499984741211,239707.0,-0.0046620222803209765,4.368428660916494,1.1176454748633438,54.93828672184943,61.59915767611798,1.4114367811757376,0.5158729114962881,-3.9330456692916016,-5.6343162558327435,27.5770109845898,2.5499954223632812,1.2163516840982425,-0.709998703002924,-2.7388956051501907,1.3188981991443427,-1.7244471540765574,0.30444974807070935,2.75,47.16985206159374,-15.365827342454686,1.0144484510736318,3,0.14999771118164062,0.22499847412109375,-5.5625,-8.35000228881836,0.34999847412109375,4,0.06440280915373675,2.0461591190258765,85.80000305175781,-2.157904881221992,86.6500015258789,-1.5999908447265625,87.80000305175781,0.06440280915373675
2959,2019-03-18,86.6500015258789,86.80000305175781,85.05000305175781,85.3499984741211,154275.0,0.014637002080394756,1.1874916553815635,-1.368428660916494,53.20512695111907,60.635836130503925,0.07529460138832178,-0.6741818895890503,-4.888546577858946,-6.90710403233652,26.28630707784327,1.75,1.2062364729467276,0.4800010681152287,-1.5376580267043636,2.497660162934821,-0.5288284792945603,1.4888306155250177,1.2900000000000063,70.75477809239061,10.874719126397125,1.008829547409795,3,-1.1000022888183594,-1.0250015258789062,-6.200000762939453,-9.60000228881836,-1.5,0,0.05539521451629437,4.368428660916494,85.4000015258789,2.0461591190258765,85.80000305175781,-2.157904881221992,86.6500015258789,0.05539521451629437
2960,2019-03-19,87.8499984741211,88.05000305175781,86.5999984741211,86.69999694824219,157322.0,0.013848781616971895,-1.1481573578529165,0.8846144817305773,62.20929562046062,60.541613619231406,-1.0904458040289597,-1.6890604123256026,-5.764357203230219,-8.060071990651466,25.94513751392773,1.4500045776367188,1.0593168863648827,1.5074981689453182,-0.4623469880877451,3.4773433259783815,0.5225755904287865,2.49242074746185,-4.9499969482421875,94.28565615699405,32.86895132089677,0.9849225785165288,3,-2.299999237060547,-2.2249984741210938,-6.862497329711914,-10.724998474121094,-2.1500015258789062,1,0.03585659169711697,1.1874916553815635,86.6500015258789,4.368428660916494,85.4000015258789,2.0461591190258765,85.80000305175781,0.03585659169711697
2961,2019-03-20,88.0999984741211,89.94999694824219,87.80000305175781,87.94999694824219,135102.0,0.0028457598672997353,-8.555755243213916,0.13043593639083678,61.07783719874165,60.542058981329035,-1.2789855230934961,-1.7532972660943358,-5.695088804926783,-8.273885583031799,25.879440028231627,2.149993896484375,0.9347587605950594,1.5824981689453068,-0.3571905966684028,3.5221869345590164,0.612653786138452,2.5523425517521616,-5.09699691772461,73.75886985326663,13.696087915905878,0.9698443828068549,3,-1.6749992370605469,-1.6749992370605469,-6.612497329711914,-10.474998474121094,-1.0,2,-0.0051077974578441765,-1.1481573578529165,87.8499984741211,1.1874916553815635,86.6500015258789,4.368428660916494,85.4000015258789,-0.0051077974578441765
2962,2019-03-21,88.6500015258789,88.8499984741211,87.19999694824219,88.0999984741211,70750.0,0.006242940536705932,2.4736985817311554,3.6666497126290625,56.95365978370928,60.32534042739334,-1.728586032393693,-2.149673520261018,-5.951535405007377,-8.788926686223093,25.24718120882564,1.6500015258789062,0.8948148292341216,1.9650012969970732,-0.10612866745113081,4.036131261445277,0.9294363147729712,3.000566279221175,-5.369120153808595,78.86184207261702,22.865595631007707,1.0355649822241,3,-2.2250022888183594,-2.2250022888183594,-6.67500114440918,-11.025001525878906,-1.5500030517578125,3,-0.02030460260321998,-8.555755243213916,88.0999984741211,-1.1481573578529165,87.8499984741211,1.1874916553815635,86.6500015258789,-0.02030460260321998
2963,2019-03-22,88.9000015258789,89.80000305175781,88.6500015258789,89.5,108185.0,0.0028200789136705318,-1.0909147656732257,-1.0909002635594396,61.073828939863,59.46688088251225,-1.834447608565526,-2.213897735648743,-5.878066735471279,-8.975011955145334,25.20345358590199,1.1500015258789062,0.8584990707996667,2.025001144409174,-0.1294312922299099,4.179433581048258,0.9477849260896392,3.102217362728709,-5.352355530761713,78.57149530090992,23.601853814944533,1.0772162183195413,3,-2.4750022888183594,-2.4750022888183594,-6.912500381469727,-11.275001525878906,-1.8000030517578125,4,-0.012373435941965494,2.4736985817311554,88.6500015258789,-8.555755243213916,88.0999984741211,-1.1481573578529165,87.8499984741211,-0.012373435941965494
2964,2019-03-25,88.55000305175781,89.19999694824219,88.3499984741211,88.80000305175781,90059.0,-0.003936990642449123,-1.6153430831709665,0.4166677263074908,61.073828939863,58.19339521842879,-1.3435566378053494,-1.6367171986807705,-5.189102163786345,-8.592024299798155,25.02822982833578,0.8499984741210938,0.8426180441631601,1.4775024414062443,-0.5170888924430415,3.47209377525553,0.48020677448160143,2.474798108330887,-4.74626301851562,58.20911838320531,3.3946885643052696,0.9972956669246459,3,-2.1250038146972656,-2.1250038146972656,-6.36250114440918,-10.925003051757812,0.09999847412109375,0,-0.03162058673359047,-1.0909147656732257,88.9000015258789,2.4736985817311554,88.6500015258789,-8.555755243213916,88.0999984741211,-0.03162058673359047
2965,2019-03-26,89.3499984741211,89.5,87.75,88.5,108948.0,0.009034391810192055,2.0434742226320712,-3.399993896484375,65.2439081122824,58.8937878311614,-2.12391570686853,-2.3027479616383886,-5.672532132179896,-9.373204223637018,24.46135968837533,1.75,0.8821983111201632,2.117498016357416,-0.069610973454445,4.304607006169277,1.0239435214514856,3.211052511263347,-5.300408164278906,78.18187366832386,22.53166611598212,1.093554494905933,3,-2.924999237060547,-2.924999237060547,-6.787496566772461,-11.724998474121094,-1.9499969482421875,1,-0.047006122215644486,-1.6153430831709665,88.55000305175781,-1.0909147656732257,88.9000015258789,2.4736985817311554,88.6500015258789,-0.047006122215644486
2966,2019-03-27,88.5999984741211,89.75,87.3499984741211,88.6500015258789,119152.0,-0.008393956494775145,1.1333346896701388,-0.05882722531886438,59.77653964643925,59.5058124349253,-1.1937559072114539,-1.4000678649978084,-4.666183206203044,-8.634106455278854,23.59343429470804,2.4000015258789062,0.846461756040398,1.2249980926513615,-0.9265000823345986,3.3764962676373216,0.14924900515838146,2.3007471801443415,-4.314391898742912,53.8460861297933,-4.260182076711139,1.0757490874929785,3,-1.7249984741210938,-2.174999237060547,-5.774997711181641,-10.974998474121094,0.9000015258789062,2,-0.032731394760982524,2.0434742226320712,89.3499984741211,-1.6153430831709665,88.55000305175781,-1.0909147656732257,88.9000015258789,-0.032731394760982524
2967,2019-03-28,89.75,89.75,88.4000015258789,88.69999694824219,86069.0,0.012979701418559308,1.5714181913301266,-20.99877937137626,65.0,60.62378057694203,-1.9271913722876093,-2.39732592908112,-5.557306288916635,-9.837931828312861,22.983038552577696,1.3499984741210938,0.7087024186446627,2.1999996185302706,-0.12831502901198633,4.5283142660725275,1.0358422947591492,3.364156942301392,-5.237817809707252,97.9590629252601,34.85084330569765,1.1641573237711278,3,-2.25,-3.325000762939453,-6.600000381469727,-12.125,0.15000152587890625,3,-0.0295264793969795,1.1333346896701388,88.5999984741211,2.0434742226320712,89.3499984741211,-1.6153430831709665,88.55000305175781,-0.0295264793969795
2968,2019-03-29,89.69999694824219,90.0,88.94999694824219,89.8499984741211,78107.0,-0.0005571370669393838,3.6666327585914584,-0.14285818086698734,64.67659727588945,61.89838839080541,-1.3444750568481254,-2.299843820824435,-5.319427386517816,-9.837001341654712,21.891454173940968,1.0500030517578125,0.7761539264199655,2.044996643066412,-0.4743795940044748,4.564372880137299,0.7853085245309614,3.3046847616018624,-4.970302167631459,88.67913664093787,21.71230083350808,1.2596881185354445,3,-1.3999977111816406,-3.2499961853027344,-6.2624969482421875,-12.074996948242188,0.3000030517578125,4,-0.0289854912216031,1.5714181913301266,89.75,1.1333346896701388,88.5999984741211,2.0434742226320712,89.3499984741211,-0.0289854912216031
2969,2019-04-01,90.5500030517578,91.3000030517578,89.8499984741211,90.0,113522.0,0.009476099581208208,-2.411750978350593,-3.666649712628968,63.95938221306518,62.09284245665036,-1.7691310179870499,-3.0461220876778157,-5.962971163798841,-10.74760260934032,20.678888395786185,1.6000061035156108,0.9897601748889713,2.7300025939941293,-0.09179166953664719,5.551796857524906,1.3191054622287481,4.14089972575951,-5.504089957983709,81.01268023216504,15.046167425213909,1.4108971317653876,4,-1.3000030517577983,-3.450000762939439,-6.775003433227525,-12.925003051757798,0.5499954223632955,0,-0.0381005462326125,3.6666327585914584,89.69999694824219,1.5714181913301266,89.75,1.1333346896701388,88.5999984741211,-0.0381005462326125
2970,2019-04-02,91.5999984741211,91.5999984741211,90.3000030517578,90.8000030517578,90311.0,0.011595752479026666,2.2500071525983363,1.4545290608961654,75.38459973457532,63.682482738409654,-2.493462883714116,-3.927306704068087,-6.7852109240685365,-11.841525620592776,20.202536098217582,1.2999954223632955,1.2872394781847447,3.5449981689453125,0.2953999098766644,6.794596428013961,1.9201990394109885,5.1697972984796365,-6.053758183708311,100.0,27.35653101931777,1.624799129534321,4,-2.200000762939453,-4.349998474121094,-7.8125,-13.974998474121094,-0.09999847412109375,1,-0.032205207395015645,-2.411750978350593,90.5500030517578,3.6666327585914584,89.69999694824219,1.5714181913301266,89.75,-0.032205207395015645
2971,2019-04-03,92.75,92.75,91.4000015258789,91.5999984741211,126038.0,0.01255460202004044,1.3478203180458161,1.4375101328475668,84.5770887453939,66.75175262304128,-3.2570044951740016,-4.86190385069952,-7.676502623645575,-12.945385963355506,19.874816089248693,1.3499984741210938,1.5755210822298977,4.399999618530273,0.5883840241534415,8.211615212907105,2.4941918213418575,6.305807415718689,-6.598383891216386,100.0,24.052561411027952,1.9058077971884184,4,-2.700000762939453,-4.924999237060547,-8.937501907348633,-15.125,1.4000015258789062,2,-0.05768192424928398,2.2500071525983363,91.5999984741211,-2.411750978350593,90.5500030517578,3.6666327585914584,89.69999694824219,-0.05768192424928398
2972,2019-04-04,92.0,92.8499984741211,91.4499969482422,92.6500015258789,129196.0,-0.008086253369272267,1.6666811989100547,-0.5652179681954184,81.730757239304,69.04696687853472,-2.2147371570540315,-3.9065890435597908,-6.687292787237112,-12.167508017461145,19.267679211468938,1.400001525878892,1.685386071050715,3.3924995422363224,-0.6793894424992715,7.464388526971916,1.3565550498685326,5.428444034604112,-5.05657782427042,78.20517585747514,-1.3253269685907156,2.0359444923677965,4,-1.9000015258789062,-4.125,-8.012500762939453,-14.25,3.5500030517577983,3,-0.02717391304347827,1.3478203180458161,92.75,2.2500071525983363,91.5999984741211,-2.411750978350593,90.5500030517578,-0.02717391304347827
2973,2019-04-05,92.0,93.0500030517578,91.6999969482422,92.75,97582.0,0.0,1.0,1.153843445191732,79.23495946415811,71.06487027012307,-1.9319204782393484,-3.6818773992084175,-6.451210442469787,-12.152919101204077,18.777031685016038,1.3500061035155966,1.813078618288685,3.129999542236334,-1.1110765311834,7.371075615656068,1.009461505526474,5.250537578946194,-4.229657142495611,67.1874515712957,-12.897386844919325,2.120538036709865,4,-1.7999992370605469,-4.024997711181641,-7.924999237060547,-14.25,5.449996948242202,4,-0.02282607037088147,1.6666811989100547,92.0,1.3478203180458161,92.75,2.2500071525983363,91.5999984741211,-0.02282607037088147
2974,2019-04-08,91.6500015258789,92.3000030517578,91.0999984741211,92.0,119763.0,-0.0038043312404466567,1.5263132533991253,0.4666646321614583,72.8915762323306,71.91461117235065,-1.2247374778447835,-3.105164343170216,-5.8433744319931975,-11.771856579924616,18.091210245010597,1.2000045776367045,1.9606749506257728,2.535000991821292,-1.7562496659622298,6.826251649604814,0.3893756629295382,4.680626320713046,-3.0349130372939754,49.090853604403925,-27.99155096015577,2.1456253288917586,4,-1.4500007629394531,-3.674999237060547,-7.225002288818359,-13.550003051757812,5.75,0,-0.018003289671664646,1.0,92.0,1.6666811989100547,92.0,1.3478203180458161,92.75,-0.018003289671664646
2975,2019-04-09,91.5,92.5999984741211,91.25,91.5999984741211,83242.0,-0.0016366778328590348,-3.5000063578449447,0.28571117166212534,70.73170504777208,73.13185177249873,-0.8243779084035907,-2.807708367802263,-5.496438191339209,-11.592944702428525,16.976454112099127,1.3499984741210938,2.06628956145326,2.1999996185302706,-2.1708357392015927,6.570834976262134,0.014581939664338961,4.385417297396202,-2.1753251813074144,20.512850608980905,-54.635762335086575,2.185417678865934,4,-0.7749977111816406,-3.5249977111816406,-6.537500381469727,-13.025001525878906,5.5,1,-0.0043716013757257866,1.5263132533991253,91.6500015258789,1.0,92.0,1.6666811989100547,92.0,-0.0043716013757257866
2976,2019-04-10,91.0,91.8499984741211,90.9000015258789,91.8000030517578,103560.0,-0.005464480874316946,1.1111186463666882,8.000152590218825,64.41716585364483,73.06709242290371,0.05795915836593224,-2.0713048208867093,-4.786746186931566,-11.055471245622172,15.917538632078399,0.9499969482421875,2.204126224067494,1.482499694824213,-2.764265975362747,5.729265365011173,-0.640883140269267,3.605882529917693,-1.0792726640169832,4.6510885186565485,-67.13504866031228,2.1233828350934765,4,0.0,-3.0249977111816406,-5.950000762939453,-12.525001525878906,5.449996948242202,2,0.005494505494505475,-3.5000063578449447,91.5,1.5263132533991253,91.6500015258789,1.0,92.0,0.005494505494505475
2977,2019-04-11,91.0,92.3000030517578,90.4000015258789,91.0,103343.0,0.0,-2.1666772630748845,-0.0,63.29112701587397,72.913151282902,0.2837586882060634,-1.751563138265567,-4.529209397394183,-10.992069937289159,17.226206453749448,1.900001525878892,2.245179122390695,1.2224998474121094,-2.6894887363060036,5.134488431130222,-0.7334944444469471,3.178494139271166,2.0500030517577983,22.641438816609735,-46.29173497585164,1.9559942918590578,4,0.4500007629394531,-3.0249977111816406,-5.950000762939453,-12.525001525878906,6.5,3,0.03461540138328467,1.1111186463666882,91.0,-3.5000063578449447,91.5,1.5263132533991253,91.6500015258789,0.03461540138328467
2978,2019-04-12,90.9000015258789,91.8000030517578,90.4000015258789,91.0,121451.0,-0.0010988843310010266,-1.5454608507480025,-100.0,65.35946408749967,73.06871593561695,0.6390854432086428,-1.2842349587994022,-4.236837853589876,-10.847768508218394,18.60559631064351,1.400001525878892,2.4034320083960097,0.8475013732910099,-2.501571548928055,4.196574295510075,-0.8270350878185297,2.5220378344005496,2.0970014953613116,22.727304253740144,-45.597637137620865,1.6745364611095332,4,0.775001525878892,-2.924999237060547,-5.775001525878906,-12.425003051757812,5.9499969482421875,4,0.051155131439189816,-2.1666772630748845,91.0,1.1111186463666882,91.0,-3.5000063578449447,91.5,0.051155131439189816
2979,2019-04-15,91.4499969482422,91.4499969482422,90.0999984741211,90.6500015258789,76099.0,0.006050554599899671,2.3750154972962334,-8.000076295109626,64.18917595339067,71.82477995992976,0.2572302487880762,-1.5348830142313403,-4.587326638363379,-11.346619625716627,19.723391292688795,1.349998474121108,2.428450353170973,1.1574970245361413,-1.8337666555650998,4.1487607046373824,-0.3381348155144792,2.653128864586762,1.4950660430907874,53.99993896484432,-12.53792120580222,1.4956318400506194,4,0.12500381469725141,-3.4749946594238423,-5.937498092651381,-12.974998474121108,4.650001525878892,0,0.0656096249341136,-1.5454608507480025,90.9000015258789,-2.1666772630748845,91.0,1.1111186463666882,91.0,0.0656096249341136
2980,2019-04-16,91.0,91.4499969482422,90.1500015258789,90.8000030517578,74992.0,-0.004920688499277737,1.3636477132433167,0.2499976158005798,66.90142282865767,69.86081708029239,0.6852257986423353,-0.882017388058415,-3.9985790125018497,-10.787699048117346,20.254362883295357,1.2999954223632955,2.461370546241568,0.5499999999999972,-2.223559178899336,3.3235591788993304,-0.8367795894496766,1.9367795894496709,1.8312604106445178,40.909075145912134,-26.109191999069473,1.386779589449669,4,0.5750007629394531,-3.0249977111816406,-5.337501525878906,-12.525001525878906,4.849998474121094,1,0.07032968709757048,2.3750154972962334,91.4499969482422,-1.5454608507480025,90.9000015258789,-2.1666772630748845,91.0,0.07032968709757048
2981,2019-04-17,87.6500015258789,90.9000015258789,87.5999984741211,90.9000015258789,196520.0,-0.036813170045286725,1.0307711087740385,-16.250247959104666,38.7096800656949,65.08069739433583,3.615968386805193,2.5639973693686358,-0.5426724084415753,-7.3495463048133445,19.737150455220963,3.4000015258789062,2.365202743919326,-2.77749862670899,-5.637287149819542,0.08228989640156215,-4.207392888264266,-1.347604365153714,5.072008407304679,1.0638936820558471,-59.47773889882864,1.429894261555279,4,2.674999237060547,0.3250007629394531,-1.7875022888183594,-9.175003051757812,6.6999969482421875,2,0.10667425340957326,1.3636477132433167,91.0,2.3750154972962334,91.4499969482422,-1.5454608507480025,90.9000015258789,0.10667425340957326
2982,2019-04-18,86.8499984741211,88.1500015258789,86.8499984741211,88.0,83348.0,-0.009127245154942898,-1.2608718727816735,0.3538466233473558,35.82089665543897,60.25691263781148,4.032700541375476,3.396367992143894,0.3190526056570633,-6.47233117123659,19.71712840016549,1.3000030517578125,2.0187325255020028,-3.487501525878912,-6.677102085840502,-0.2979009659173215,-5.0823018058597,-1.8927012458981238,5.564690771518741,0.0,-54.6285422496279,1.5948002799807923,4,2.875,1.1250038146972656,-0.3374977111816406,-8.14999771118164,6.599998474121108,3,0.11053539024507453,1.0307711087740385,87.6500015258789,1.3636477132433167,91.0,2.3750154972962334,91.4499969482422,0.11053539024507453
2983,2019-04-23,87.80000305175781,87.8499984741211,85.8499984741211,86.8499984741211,122041.0,0.01093845243900371,2.809540417801998,-0.8260898409770919,36.453193824321,56.20820348136598,2.7091716262105052,2.4872515975258125,-0.5424113341763359,-7.3539844288540905,19.48692918613588,2.0,1.4510241011280698,-2.48249702453613,-5.8113615312598625,0.8463674821876026,-4.146929277897996,-0.8180647711742637,4.16951093216052,34.82151980305249,-15.789263982561287,1.6644322533618696,4,1.4249954223632812,0.625,-2.1750030517578125,-9.10000228881836,6.149993896484389,1,0.11047832131080981,-1.2608718727816735,86.8499984741211,1.0307711087740385,87.6500015258789,1.3636477132433167,91.0,0.11047832131080981
2984,2019-04-24,85.75,87.5999984741211,84.8499984741211,86.8499984741211,129436.0,-0.023348553308698006,1.1153858568548682,-1.1578875512973923,23.766826576017223,50.98988365117099,4.284843771750559,4.550011370845652,1.562853433771437,-5.266815744617759,19.604856095309035,2.9500045776367188,0.8685270097891475,-4.392499923706055,-8.225497100347738,-0.5595027470643714,-6.308998512026903,-2.476001335385206,5.607562432938607,13.636389908389418,-29.457689919208953,1.9164985883208443,4,2.825000762939453,3.200000762939453,-0.16250038146972656,-6.924999237060547,5.800003051757798,2,0.12944604634543544,2.809540417801998,87.80000305175781,-1.2608718727816735,86.8499984741211,1.0307711087740385,87.6500015258789,0.12944604634543544
2985,2019-04-25,85.1500015258789,86.0999984741211,84.6500015258789,85.5,80115.0,-0.006997066753598791,-1.1481460550334281,0.31818087238779574,14.150945433266997,45.40474804890679,4.346444449375525,5.079660173241621,2.2251761838986823,-4.619191113163566,20.141664732588126,1.4499969482421875,0.3032465937886144,-4.782498550415042,-9.21209643945123,-0.3529006613788539,-6.997297494933136,-2.567699605896948,5.426653232001598,8.0,-26.743514289043517,2.214798944518096,4,3.325000762939453,3.700000762939453,0.4374980926513672,-5.275001525878906,10.150001525878892,3,0.12859655610122633,1.1153858568548682,85.75,2.809540417801998,87.80000305175781,-1.2608718727816735,86.8499984741211,0.12859655610122633
2986,2019-04-26,85.69999694824219,86.0,84.94999694824219,85.1500015258789,127253.0,0.0064591357898700075,-1.210522088998466,-1.5714223433242507,19.71150601402057,40.56256793758974,3.314093578812063,4.533709934988082,1.7322858063312623,-5.095524760732445,20.957229442643694,1.0500030517578125,-0.1711140729967724,-4.087503051757807,-8.876072219326517,0.7010661158109031,-6.481787635542162,-1.6932184679734519,4.0469263571581,29.999869210379465,0.7228173866193615,2.3942845837843567,4,2.525005340576172,3.150005340576172,-0.11249732971191406,-4.899997711181641,10.950004577636719,4,0.11843642809006072,-1.1481460550334281,85.1500015258789,1.1153858568548682,85.75,2.809540417801998,87.80000305175781,0.11843642809006072
2987,2019-04-29,87.0999984741211,87.0999984741211,85.5,85.5,103640.0,0.016336074395946865,1.0,2.9091123472374427,29.237273615409876,36.54899121846865,1.4557908437658682,3.0830681193610587,0.4132823334521021,-6.4097822395191315,21.51263142987102,1.5999984741210938,-0.6158365552261102,-2.555001449584964,-7.49228191755293,2.3822790183830023,-5.02364168356894,-0.08636121560098786,1.9333557821461937,76.5624776482369,49.929430799514094,2.46864023398398,4,0.9500007629394531,1.7500038146972656,-0.6749992370605469,-5.5,10.200004577636705,0,0.0832376593227393,-1.210522088998466,85.69999694824219,-1.1481460550334281,85.1500015258789,1.1153858568548682,85.75,0.0832376593227393
2988,2019-04-30,87.0999984741211,87.80000305175781,86.80000305175781,87.30000305175781,116286.0,0.0,-1.500014305196601,-0.12500298023508094,30.130985744689113,32.764747861946255,0.9611492938562662,3.0338421670623745,0.48305541916606387,-6.283249830119843,21.791950635937617,1.0,-0.9942705856001055,-2.425001525878912,-7.492493702570371,2.6424906508125474,-4.9587476142246345,0.10874456246681063,1.3196863998918218,77.77764322062019,51.75527844142529,2.5337460883457266,4,0.9500007629394531,1.7500038146972656,-0.6749992370605469,-5.299999237060547,11.400001525878906,1,0.0729046909915596,1.0,87.0999984741211,-1.210522088998466,85.69999694824219,-1.1481460550334281,85.1500015258789,0.0729046909915596
2989,2019-05-02,87.0999984741211,88.69999694824219,86.25,88.0999984741211,87670.0,0.0,1.2272730425374014,4.9998855617013165,30.530958812730745,28.723585193509933,0.31202391324852385,2.911392755502618,0.5462075944853524,-6.153836148201037,21.241661880667635,2.4499969482421875,-1.3924939280878164,-2.2525012969970675,-7.407210745729728,2.902208151735593,-4.829856021363398,0.3248534273692627,-2.4499969482421875,60.493820183444754,32.37934755196953,2.5773547243663284,5,0.6750030517578125,1.7500038146972656,-0.6749992370605469,-5.299999237060547,14.0,3,0.0786452192207141,-1.500014305196601,87.0999984741211,1.0,87.0999984741211,-1.210522088998466,85.69999694824219,0.0786452192207141
2990,2019-05-03,88.6500015258789,88.69999694824219,87.0,87.3499984741211,104300.0,0.01779567254778258,1.4285776566757493,-1.3000030517578125,40.485834961658455,28.920935737505882,-1.7951628868941043,1.1900669991561301,-0.8874803804383902,-7.570485376503655,20.52441087201861,1.6999969482421875,-1.7967376509713944,-0.5549983978271484,-5.606720759533687,4.49672396387939,-3.0808595786804176,1.9708627830261207,-3.919000091552732,98.66678873697917,64.79251579183345,2.525861180853272,5,-1.9750022888183594,0.20000076293945312,-2.2250022888183594,-6.850002288818359,13.349998474121094,4,0.03271293261097474,1.2272730425374014,87.0999984741211,-1.500014305196601,87.0999984741211,1.0,87.0999984741211,0.03271293261097474
2991,2019-05-06,87.4000015258789,88.1500015258789,86.8499984741211,88.05000305175781,43250.0,-0.014100394568353103,2.0588362010932495,-0.5,36.76471000724235,29.02580388770626,-0.6530275663793077,2.127801311325584,0.46026026626121563,-6.236157660536918,19.30343638209519,1.8000030517578125,-2.29738979657769,-1.5374984741210938,-6.360238225831765,3.285241277589577,-3.948868349976422,0.8738714017342346,-2.5896201812744124,59.37510430822783,23.085235355525633,2.411369875855335,5,-0.7250022888183594,1.4500007629394531,-0.9750022888183594,-5.600002288818359,11.099998474121094,0,0.09038903189881209,1.4285776566757493,88.6500015258789,1.2272730425374014,87.0999984741211,-1.500014305196601,87.0999984741211,0.09038903189881209
2992,2019-05-07,89.5,91.0,87.44999694824219,87.44999694824219,211859.0,0.024027442076179906,-2.46341245561932,-3.153843445191732,45.51281518327911,30.03242848314605,-2.6123037958117976,-0.17823207747818515,-1.5381468873564472,-8.15972358093508,18.37939794325491,3.5999984741210938,-2.7757831768912666,0.6875,-3.9260815265587468,5.301081526558747,-1.6192907632793663,2.9942907632793663,-4.611826343322747,68.42105263157895,29.159172964459387,2.3067907632793707,5,-1.6749992370605469,-0.6499977111816406,-2.8500003814697266,-7.25,9.75,1,0.07988828520535085,2.0588362010932495,87.4000015258789,1.4285776566757493,88.6500015258789,1.2272730425374014,87.0999984741211,0.07988828520535085
2993,2019-05-08,89.9000015258789,90.05000305175781,88.6500015258789,89.5,95610.0,0.004469290791943026,2.9999782018724592,0.19512240507930836,44.983835070810095,32.389873871456366,-2.998408689661389,-0.7838133673444219,-1.8233667153055535,-8.389554056633344,17.319233459292434,1.4000015258789062,-2.7331230019636195,1.1925014495849666,-3.2062158879720783,5.591218787142012,-1.0068572191935488,3.391860118363482,-4.7673548154687495,76.84213738692435,37.81511054016498,2.19935866877852,5,-2.075000762939453,-1.0499992370605469,-2.937501907348633,-7.000003814697266,12.799995422363295,2,0.08231369744469585,-2.46341245561932,89.5,2.0588362010932495,87.4000015258789,1.4285776566757493,88.6500015258789,0.08231369744469585
2994,2019-05-09,90.0,90.8499984741211,89.30000305175781,90.8000030517578,97652.0,0.0011123300603315123,2.444457631141704,-1.9999999999999645,46.68874306028532,36.005184718902846,-2.7179691282720313,-1.0685489518712927,-1.7889359899781283,-8.309088809852568,16.823086783750302,1.5499954223632812,-2.572065419608535,1.375,-2.849801671954097,5.599801671954097,-0.7374008359770414,3.4874008359770414,-4.632659158006248,75.9036233176272,35.58149448239607,2.1124008359770463,5,-2.0250015258789062,-1.1499977111816406,-2.625,-6.5,13.5,3,0.09444444444444455,2.9999782018724592,89.9000015258789,-2.46341245561932,89.5,2.0588362010932495,87.4000015258789,0.09444444444444455
2995,2019-05-10,91.0999984741211,91.5999984741211,90.0,90.0,91325.0,0.012222205268012099,-1.9090921701496057,-1.3749928474699362,63.424106262869024,40.86214030210823,-3.224268190178364,-2.318944536511509,-2.7889204234786575,-9.214806422761342,16.278832707670443,1.5999984741210938,-2.4491915034002005,2.4949985504150334,-1.6759410365431506,6.665938137373217,0.4095287569359414,4.580468343894125,-5.507351265807088,89.47368421052632,42.3603889229924,2.0854697934790885,5,-2.549999237060547,-2.2499961853027344,-2.924997329711914,-6.274997711181641,14.0,4,0.10976948592200819,2.444457631141704,90.0,2.9999782018724592,89.9000015258789,-2.46341245561932,89.5,0.10976948592200819
2996,2019-05-13,91.5,91.9499969482422,91.0999984741211,91.8000030517578,90352.0,0.004390796186374724,1.8333714808879882,-0.27273042537400133,68.6746980568644,45.24407635115873,-3.0340846261674983,-2.8243738032315093,-3.06930256556754,-9.432994275280294,16.047734966343025,0.849998474121108,-1.9452247820648694,2.870000076293948,-1.3668557839439757,7.106855936531872,0.7515721461749791,4.988428006412917,-5.546911715737565,90.00006781683999,35.40183061383426,2.1184279301189655,5,-2.4000015258789062,-2.6499977111816406,-3.1750011444091797,-6.350002288818359,15.699996948242202,0,0.11475409836065564,-1.9090921701496057,91.0999984741211,2.444457631141704,90.0,2.9999782018724592,89.9000015258789,0.11475409836065564
2997,2019-05-14,94.1500015258789,94.1500015258789,91.5,91.6999969482422,167962.0,0.028961765310151932,1.1632625098481286,-8.16659885051659,72.43815473273129,49.94487290538564,-5.116980547969334,-5.508720105302146,-5.582544126381038,-11.871152922177146,16.5113572333087,2.6500015258789062,-1.1704264022623363,5.362501525878912,0.5584595248188293,10.166543526938995,2.9604805253488706,7.764522526408953,-7.717160548498086,100.0,41.12798047778254,2.4020210005300386,5,-3.950000762939453,-4.75,-5.212501525878906,-8.425003051757812,10.25,1,0.04620285080850928,1.8333714808879882,91.5,-1.9090921701496057,91.0999984741211,2.444457631141704,90.0,0.04620285080850928
2998,2019-05-15,95.5500030517578,95.9499969482422,93.5,94.0,153602.0,0.014869904441733528,1.0851119090442636,0.6326531247761767,86.296307599103,56.141022770538115,-5.80249054519382,-6.896057815111931,-6.870218997218771,-13.025867640831493,17.19845511518823,2.4499969482422017,-0.4169424040845371,6.530002975463859,0.9140097986158224,12.145996152311895,3.7220063870398405,9.337999563887877,-8.345446019527174,93.98504866755042,28.176913250928862,2.807996588424015,5,-4.150005340576158,-5.250003814697251,-6.562503814697251,-9.775005340576158,9.449996948242202,2,0.03872314840469415,1.1632625098481286,94.1500015258789,1.8333714808879882,91.5,-1.9090921701496057,91.0999984741211,0.03872314840469415
2999,2019-05-16,97.4499969482422,97.4499969482422,95.0500030517578,95.5500030517578,106349.0,0.0198848125149218,1.5263174802036574,1.2258001004125083,91.55405144172404,61.81526904610095,-6.794451016804572,-8.773311481066045,-8.622208988093476,-14.64069033840427,18.314957399561866,2.3999938964844034,0.2557058856906451,8.12999687194825,1.430868657890997,14.829125086005504,4.780432764919624,11.479560978976878,-9.195987126090188,100.0,25.769158816626913,3.349564107028625,5,-5.299999237060561,-6.399997711181655,-8.362495422363295,-11.39999389648439,5.050003051757798,3,0.05387378311349145,1.0851119090442636,95.5500030517578,1.1632625098481286,94.1500015258789,1.8333714808879882,91.5,0.05387378311349145
3000,2019-05-17,97.4000015258789,98.0,96.0500030517578,97.6500015258789,151572.0,-0.000513036674489098,3.1052699208146914,-0.13157937005091436,90.90912001041431,67.83131460200894,-6.004140170403488,-8.663438990110109,-8.41045586818565,-14.310104613753765,19.539717922438367,1.9499969482422017,0.9702638965549255,7.7600013732910185,0.17070091125030729,15.34930183533173,3.965351142270663,11.554651604311374,-7.858553506074273,91.30437186324147,11.004440649489553,3.7946502310203543,5,-4.6750030517578125,-6.075000762939453,-8.3125,-11.349998474121094,5.900001525878892,4,0.06262832010839703,1.5263174802036574,97.4499969482422,1.0851119090442636,95.5500030517578,1.1632625098481286,94.1500015258789,0.06262832010839703
3001,2019-05-20,97.0,97.3499984741211,95.9000015258789,96.6999969482422,90354.0,-0.004106791782468533,1.899993896484375,-1.2000122070311932,87.21806365900143,72.46523109931142,-4.580902509785361,-7.933814089121242,-7.84839760969092,-13.626595070107356,21.4618557026657,1.5,1.735496581618719,6.892499923706055,-1.307967544178041,15.09296739159015,2.792266189764007,10.992733657648103,-6.105183663364102,84.61538461538461,3.6839530740579676,4.10023373394205,5,-3.674999237060547,-5.674999237060547,-7.649997711181641,-10.949996948242188,5.0,0,0.0835051389084649,3.1052699208146914,97.4000015258789,1.5263174802036574,97.4499969482422,1.0851119090442636,95.5500030517578,0.0835051389084649
3002,2019-05-21,96.4499969482422,97.9000015258789,96.0500030517578,96.4499969482422,101990.0,-0.005670134554204065,-3.625066758220505,0.0,83.75451084558492,76.7730839631753,-3.287033020373329,-6.985897815673667,-7.139387650064165,-12.802185870811073,23.101094548262974,1.849998474121108,2.308262131747,5.862496948242196,-2.6529301434794377,14.37792403996383,1.6047834023813863,10.120210494103006,-4.418351225468044,65.55548773871558,-15.123232925600746,4.257713545860815,5,-2.7999954223632955,-5.124996185302749,-6.962495803833022,-10.224994659423842,5.050003051757798,1,0.11145671684954794,1.899993896484375,97.0,3.1052699208146914,97.4000015258789,1.5263174802036574,97.4499969482422,0.11145671684954794
3003,2019-05-22,97.5,97.8499984741211,95.9000015258789,95.9000015258789,91444.0,0.010886501658691206,-1.4374985098824595,100.0,84.89933040548948,81.0187047793091,-3.5152723807220667,-7.664926020528725,-8.011680545846588,-13.592841956184685,24.2486834817724,1.9499969482421875,3.145547901372936,6.427500152587896,-2.5137394660175687,15.368739771193361,1.9568803432851638,10.898119961890629,-4.5134175928697005,83.05082992380952,-0.17366199085057588,4.470619809302732,5,-3.5,-6.174999237060547,-7.787498474121094,-11.27499771118164,4.400001525878906,2,0.07076924641927085,-3.625066758220505,96.4499969482422,1.899993896484375,97.0,3.1052699208146914,97.4000015258789,0.07076924641927085
3004,2019-05-23,96.8499984741211,97.5,96.0,97.25,74155.0,-0.006666682316706751,2.3333276819395583,-0.2500011920940324,79.28570338657924,82.78110445972135,-2.001939619806123,-6.4725537370847235,-7.187857940065115,-12.635142112783882,24.973118156624444,1.5,3.743652094373857,5.222498703002927,-3.705663429519845,14.150660835525699,0.758417636741541,9.686579769264313,-3.0612692521316376,45.237982786620215,-34.544669664402655,4.464081066261388,5,-2.299999237060547,-5.524997711181641,-7.024995803833008,-10.624996185302734,5.25,3,0.0841507656611542,-1.4374985098824595,97.5,-3.625066758220505,96.4499969482422,1.899993896484375,97.0,0.0841507656611542
3005,2019-05-24,96.0999984741211,97.5500030517578,95.75,96.8499984741211,80875.0,-0.007743934040436828,-1.4827680553947629,1.8749928474699118,82.22221091941552,84.28638366667148,-0.523113503951123,-5.122794029435482,-6.30301802710153,-11.600236820993246,25.56435295619331,1.8000030517577983,4.361647488685605,3.9249988555908146,-4.667317357225471,12.5173150684071,-0.37115925081732826,8.221156961998958,-1.6374659276499557,16.278987242951686,-63.35517619695294,4.296158106408145,5,-1.3499984741210938,-4.774997711181641,-6.3249969482421875,-9.099998474121094,6.8000030517578125,4,0.06659731142037817,2.3333276819395583,96.8499984741211,-1.4374985098824595,97.5,-3.625066758220505,96.4499969482422,0.06659731142037817
3006,2019-05-27,95.8499984741211,96.5500030517578,95.5999984741211,95.75,34520.0,-0.0026014568571228747,-3.750004768353321,-0.133331298828125,77.2532087657475,84.82138967033995,0.4568692019473133,-4.293523843924945,-5.881229370619536,-11.071876426574875,26.139110992459564,0.9500045776367045,4.991618604153189,3.167498779296878,-5.003197841000471,11.338195399594227,-0.9178495308517967,7.252847089445552,-0.8214711350853321,10.869550795114542,-67.28380859024372,4.085348310148677,5,-0.09999847412109375,-4.524997711181641,-6.0749969482421875,-8.824996948242188,6.75,0,0.07772566193256814,-1.4827680553947629,96.0999984741211,2.3333276819395583,96.8499984741211,-1.4374985098824595,97.5,0.07772566193256814
3007,2019-05-28,94.3499984741211,96.0,93.6500015258789,95.5,146141.0,-0.015649452518301188,1.1860435407462606,-11.500190737773709,67.45096842447916,82.72746309538174,2.221876229334427,-2.342630841457364,-4.1959267514921805,-9.293025727244938,27.04920058346633,2.3499984741210938,5.277396573923966,1.3049987792968807,-6.455894451840095,9.065892010433856,-2.575447836271607,5.1854453948653685,3.6500015258789062,16.666606115872423,-59.10580814405118,3.8804466155684847,5,1.4750022888183594,-3.0249977111816406,-5.1999969482421875,-6.924995422363281,10.950004577636705,1,0.08108109856490553,-3.750004768353321,95.8499984741211,-1.4827680553947629,96.0999984741211,2.3333276819395583,96.8499984741211,0.08108109856490553
3008,2019-05-29,93.4499969482422,94.0999984741211,92.5500030517578,93.3000030517578,108738.0,-0.009538967042227897,1.1379292201164075,-0.13042930214355003,62.7306131779603,79.52485884385243,3.1208566369333113,-0.9934458900983856,-3.1043649466273564,-8.17964620835447,28.24503894983796,1.7999954223632955,5.472821944168757,0.08749732971192259,-7.151349801809658,7.326344461233504,-3.531926236048875,3.70692089547272,4.463003082275378,17.99987792968807,-55.370100992243536,3.6194235657607936,5,1.8250045776367045,-2.1249961853027486,-4.599996566772475,-5.474994659423842,10.550003051757798,2,0.08614235756707767,1.1860435407462606,94.3499984741211,-3.750004768353321,95.8499984741211,-1.4827680553947629,96.0999984741211,0.08614235756707767
3009,2019-05-30,93.9499969482422,94.0,93.0,93.0,57035.0,0.00535045496338471,-1.1052699208146612,6.3335707019317535,61.00385122273531,76.20205120077698,2.3156902423446724,-1.0055011725390415,-3.443342467349268,-8.45241250368116,30.11172250447901,1.0,5.395679809209184,0.24499740600587927,-6.36734226421396,6.857337076225718,-3.0611724291040474,3.551167241115806,3.748483203124991,27.999877929688065,-41.543045304367624,3.3061698351099222,5,1.2750053405761577,-2.6249961853027486,-5.124996185302749,-5.974994659423842,9.050003051757798,3,0.08461952991883992,1.1379292201164075,93.4499969482422,1.1860435407462606,94.3499984741211,-3.750004768353321,95.8499984741211,0.08461952991883992
3010,2019-05-31,91.5500030517578,93.5,90.4499969482422,93.5,138252.0,-0.025545438791302777,2.128213153879245,-2.052634960407315,50.16723432095308,72.08529238543827,4.245002328532763,1.710596371084634,-0.9455797025813268,-5.832043756974983,31.61913088832156,3.5,4.932887467919784,-2.299996566772478,-8.563591046475949,3.963597912930993,-5.4317938066242135,0.8318006730792575,5.9425380156250185,18.032868899616897,-46.90143077087835,3.1317972398517377,5,2.6249961853027486,-0.22500228881834516,-2.787502288818345,-3.575000762939439,12.349998474121108,4,0.11523752125271747,-1.1052699208146612,93.9499969482422,1.1379292201164075,93.4499969482422,1.1860435407462606,94.3499984741211,0.11523752125271747
3011,2019-06-03,95.3000030517578,95.3000030517578,92.0,92.3499984741211,177997.0,0.04096122200978991,1.2372867328914445,-1.5128252279040468,53.58256029243638,68.73285343508843,0.255351091853683,-1.493797178510576,-4.560279204668035,-9.344810718886023,33.33875534653552,3.75,4.231142642520695,1.0550033569335824,-4.445895295679762,6.5559020095469265,-1.6954459693730826,3.8054526832402473,1.7699853684765827,87.38744930923059,25.777979410250644,2.7504493263066703,6,-1.1500053405761577,-3.8250045776367045,-6.637500762939439,-7.325000762939439,7.5,0,0.07974814512853179,2.128213153879245,91.5500030517578,-1.1052699208146612,93.9499969482422,1.1379292201164075,93.4499969482422,0.07974814512853179
3012,2019-06-04,96.6500015258789,96.9499969482422,93.3499984741211,94.3499984741211,197967.0,0.014165775770100586,1.4827627937322931,0.7796608416114328,53.4374968707547,65.23709415345124,-1.1882504055095637,-2.403920771085268,-5.7742314324756165,-10.466478194550575,34.234811590699124,3.599998474121108,3.565112273040981,2.047501754760745,-3.071037182485952,7.166040692007442,-0.5117677138625965,4.6067712233840865,-6.2000045776367045,95.38468580979546,36.3061172284684,2.5592694686233455,6,-2.6500015258789062,-4.900001525878906,-8.112499237060547,-8.674999237060547,6.0499954223632955,1,0.06156230578691746,1.2372867328914445,95.3000030517578,2.128213153879245,91.5500030517578,-1.1052699208146612,93.9499969482422,0.06156230578691746
3013,2019-06-05,97.3000030517578,97.5999984741211,95.8000030517578,96.9499969482422,173154.0,0.006725313146579204,2.789476220305528,0.1521763648305158,49.491546113612195,61.92663223423268,-2.089319167602781,-2.60464917892385,-6.285888138908874,-10.871672262383,35.2674330593778,1.7999954223632955,3.0247287650104653,2.327503204345689,-2.415855080133582,7.07086148882496,-0.044175937893939476,4.699182346585317,-6.720006103515601,95.80426072249797,40.171050514135835,2.371679142239634,6,-3.2750053405761577,-5.175003051757798,-8.850002288818345,-9.325000762939439,5.899993896484403,2,0.08221993575626585,1.4827627937322931,96.6500015258789,1.2372867328914445,95.3000030517578,2.128213153879245,91.5500030517578,0.08221993575626585
3014,2019-06-06,98.5,99.25,97.0,97.1500015258789,105393.0,0.012332958999023536,-1.727270205161165,3.8570712355047165,53.45911436653239,58.730732617245664,-3.3868087602055112,-3.3046267220206857,-7.319460604645954,-11.811011611347482,36.1666718746723,2.25,2.5663500519019067,3.1025001525878935,-1.2739290507202128,7.478929355896,0.9142855509338403,5.290714754241947,-7.6392029907226515,91.47727568287391,38.689153390442,2.1882146016540545,6,-3.6500015258789062,-5.75,-10.049999237060547,-10.52499771118164,4.199996948242202,3,0.055837563451776706,2.789476220305528,97.3000030517578,1.4827627937322931,96.6500015258789,1.2372867328914445,95.3000030517578,0.055837563451776706
3015,2019-06-07,101.0999984741211,101.9000015258789,98.0,98.8000030517578,182843.0,0.026395923595138093,1.0,1.7037022385234102,61.32596359050296,56.96103870888516,-5.81441835114606,-5.393568820568959,-9.745181263829863,-14.151747904212073,37.04198021982713,3.9000015258789062,2.0070652870234653,5.202498626708987,0.613556488570353,9.791440764847621,2.90802755763967,7.496969695778304,-9.735849285400391,91.91916233884834,41.37420457254504,2.2944710690693153,6,-4.924999237060547,-6.724998474121094,-12.787496566772461,-13.124996185302734,1.9000015258789062,4,0.018793289362563748,-1.727270205161165,98.5,2.789476220305528,97.3000030517578,1.4827627937322931,96.6500015258789,0.018793289362563748
3016,2019-06-10,102.0,102.0,100.5,101.6999969482422,88957.0,0.008902092378461068,8.999898275774376,0.13043636906439518,65.04066116467993,56.69322679112968,-6.426069921057547,-5.762025567187067,-10.432675206573037,-14.81336261942539,37.81633931892996,1.5,1.6390419849497562,5.577500152587888,0.7126454091844892,10.442354895991286,3.1450727808861956,8.00992752428958,-9.792982624306646,100.0,49.23240191991613,2.432427371701698,6,-5.775001525878906,-7.575000762939453,-14.237499237060547,-14.02499771118164,-0.1999969482422017,0,0.018627465939989207,1.0,101.0999984741211,-1.727270205161165,98.5,2.789476220305528,97.3000030517578,0.018627465939989207
3017,2019-06-11,98.5,99.75,95.5999984741211,97.6500015258789,346930.0,-0.03431372549019607,1.4776139797900663,2.8332994252582595,52.392345196254375,55.54453034871792,-2.542897763834816,-2.023153264961209,-6.793530141668953,-11.100891562391666,36.917804367895954,6.400001525878906,1.2014364577004244,1.8600002288818303,-2.965872790143777,6.685873247907438,-0.5529362806309734,4.272936738394634,-5.3136843618759855,45.31251303851293,-1.3148191823890727,2.412936509512802,6,-2.2750015258789062,-3.7750015258789062,-10.737499237060547,-10.52499771118164,3.4000015258789062,1,0.04365485331733798,8.999898275774376,102.0,1.0,101.0999984741211,-1.727270205161165,98.5,0.04365485331733798
3018,2019-06-12,99.25,99.9000015258789,97.1500015258789,98.4000015258789,165579.0,0.0076142131979695105,1.558137719344937,1.0,55.71429142335852,54.956801482120504,-2.663770150712679,-2.6158627931006606,-7.391189146988182,-11.669425018944352,35.42017418273176,2.75,0.9383558501665448,2.4250003814697294,-2.507437872323706,7.357438635263165,-0.041218745426988335,4.891219508366447,-5.1823159256883855,57.03126024454588,9.80566890625397,2.4662191268967146,6,-3.0250015258789062,-3.924999237060547,-10.912498474121094,-11.27499771118164,3.25,2,0.03476067454148324,1.4776139797900663,98.5,8.999898275774376,102.0,1.0,101.0999984741211,0.03476067454148324
3019,2019-06-13,102.6999969482422,102.6999969482422,98.9000015258789,99.1500015258789,157366.0,0.03476067454148324,1.140845252038976,4.176472700182225,63.92405368907145,56.485336967467,-5.29933375026134,-5.9578377685917445,-10.67301732298803,-14.913656478928104,33.74730311538318,3.7999954223632955,1.002839133963704,5.612497329711928,0.024741056205456857,11.2002536032184,2.8186191929586926,8.406375466465164,-7.839081281361743,100.0,46.84152048556877,2.7938781367532326,6,-5.349998474121108,-6.699996948242202,-14.362495422363295,-14.724994659423842,-1.3999938964844034,3,0.004868549317016857,1.558137719344937,99.25,1.4776139797900663,98.5,8.999898275774376,102.0,0.004868549317016857
3020,2019-06-14,103.5,104.8000030517578,102.3000030517578,102.6999969482422,247114.0,0.0077897086224936185,-2.1250178814956957,0.22535326291356791,65.7732039849048,57.83985293329682,-4.722598300686002,-6.6166517706807895,-11.325937890942328,-15.498758116979516,32.04403284008228,2.5,1.2564559743306205,6.107500457763678,-0.17482814921108059,12.389829064738436,2.9663361542762914,9.248664761251064,-7.698394579356133,85.86953907699314,26.231506983445456,3.141164303487381,6,-4.424999237060547,-6.099998474121094,-15.087499618530273,-15.52499771118164,-0.8000030517577983,4,-0.007729498084616426,1.140845252038976,102.6999969482422,1.558137719344937,99.25,1.4776139797900663,98.5,-0.007729498084616426
3021,2019-06-17,105.0999984741211,105.5,103.5999984741211,104.4000015258789,246638.0,0.015458922455276358,1.5333353678385417,0.8749928474699272,72.07393027075429,59.91056775551899,-5.348755589344108,-7.98826713749294,-12.794302895459566,-16.86598265887247,30.429087143976407,2.0,1.6020889454172789,7.302499008178714,0.1435173755297825,14.461480640827645,3.723008191854248,10.88198982450318,-8.03861738512127,95.95958116942417,29.610085843639197,3.5794908163244665,6,-4.549999237060547,-7.125,-16.39999771118164,-17.124996185302734,-3.0999984741210938,0,-0.019980956276019146,-2.1250178814956957,103.5,1.140845252038976,102.6999969482422,1.558137719344937,99.25,-0.019980956276019146
3022,2019-06-18,107.1999969482422,107.4000015258789,103.8000030517578,105.3000030517578,204977.0,0.019980956276019368,2.1304293021435377,2.7142888283379154,76.90803633922657,62.956844447253914,-6.47586489970783,-9.741037138284796,-14.711373296418614,-18.726616219511897,28.739740651815872,3.599998474121108,2.4321581449914333,8.864997482299813,0.6027764676826024,17.127218496917024,4.733886974991208,12.996107989608419,-8.78843683348235,98.04873582793459,24.52651772475707,4.131110507308608,6,-5.699996948242202,-8.274997711181655,-18.224996566772475,-19.224994659423842,-5.7999954223632955,1,-0.0503730788265937,1.5333353678385417,105.0999984741211,-2.1250178814956957,103.5,1.140845252038976,102.6999969482422,-0.0503730788265937
3023,2019-06-19,104.4000015258789,107.1999969482422,103.8000030517578,106.9000015258789,280147.0,-0.02611936102680279,1.193550927589447,-1.3157937005091436,68.76124035127555,64.65708066778093,-2.8640013928424963,-6.74334084429492,-11.757214411737294,-15.7050994277554,27.085160896201522,3.3999938964844034,2.929208322731796,5.720001983642575,-2.961035200016852,14.401039167302002,1.3794833918128688,10.060520575472282,-4.3705219571176315,64.70588235294117,-13.97254370183289,4.340518591829711,6,-2.9000015258789062,-5.475002288818359,-14.600000381469727,-15.875,-3.4000015258789062,2,-0.023946359803263984,2.1304293021435377,107.1999969482422,1.5333353678385417,105.0999984741211,-2.1250178814956957,103.5,-0.023946359803263984
3024,2019-06-20,105.0,106.5,104.5999984741211,105.0,115633.0,0.005747111737085309,-3.7499856949398236,-0.0,75.81574520329049,66.2670564025351,-2.732347143126745,-7.063610401843562,-12.181615649022945,-16.067459970899165,25.341165594626524,2.0999984741210938,3.4031545028562533,5.912500381469727,-3.163022592095288,14.988023355034741,1.3747388946872263,10.450261868252227,-3.64382647895755,52.94113247176014,-32.028476012448806,4.5377614867825065,6,-3.5,-6.075000762939453,-14.150001525878906,-15.575000762939453,-3.0999984741210938,3,-0.023809523809523836,1.193550927589447,104.4000015258789,2.1304293021435377,107.1999969482422,1.5333353678385417,105.0999984741211,-0.023809523809523836
3025,2019-06-21,102.5,105.5,102.1999969482422,105.3000030517578,256349.0,-0.023809523809523836,1.0625038743055963,-100.0,64.51613002463557,66.2087751647524,-0.01438528534545469,-4.278937670738117,-9.526612458621841,-13.373881168195993,23.335836632856022,3.3000030517577983,3.9003128937574587,3.0925003051757756,-5.99081350812439,12.175814118475941,-1.4491566014743142,7.634157211825865,4.900001525878906,5.769284378094596,-75.63543377054918,4.541656906650084,6,-1.0,-3.575000762939453,-10.900001525878906,-12.325000762939453,-0.09999847412109375,4,-0.011707287299923874,-3.7499856949398236,105.0,1.193550927589447,104.4000015258789,2.1304293021435377,107.1999969482422,-0.011707287299923874
3026,2019-06-24,103.3000030517578,104.0999984741211,102.5,102.5,90227.0,0.007804907822027252,-2.999980926586431,-0.28571506422307963,63.711347666112374,67.46644210584773,-0.6823462089697756,-4.734951114810016,-10.143001424064707,-13.966503020096766,21.36089169820862,1.5999984741210938,4.297318996942266,3.5200031280517408,-5.560072697446856,12.600078953550337,-1.0200347846975575,8.060041040801039,3.9959983825683736,21.15394490701635,-56.06655367930878,4.5400379127492965,6,-1.025001525878892,-4.375003814697251,-11.275003433227525,-12.850002288818345,-2.0,0,-0.005808384179959436,1.0625038743055963,102.5,-3.7499856949398236,105.0,1.193550927589447,104.4000015258789,-0.005808384179959436
3027,2019-06-25,102.0,103.5999984741211,102.0,103.5999984741211,62348.0,-0.012584733914348889,1.0,-1.999990463293251,59.43774718937941,67.88015941318338,1.3034103256214564,-2.985512309415512,-8.670704710331435,-12.44301709967732,20.825226490018593,1.5999984741210938,4.309104441799832,1.8375000000000057,-6.918181453701266,10.593181453701277,-2.54034072685063,6.215340726850641,5.194081344604498,0.0,-71.77698437400602,4.377840726850636,6,1.1500015258789062,-3.075000762939453,-9.674999237060547,-11.549999237060547,3.0,1,0.0,-2.999980926586431,103.3000030517578,1.0625038743055963,102.5,-3.7499856949398236,105.0,0.0
3028,2019-06-26,101.5,102.0,100.8000030517578,101.6999969482422,95822.0,-0.004901960784313708,1.9999809265864668,0.12499821185896032,56.19834788908498,67.02174765762933,2.4095242299909927,-1.9515617548919693,-7.997445027046467,-11.754502258518713,20.84887920147129,1.1999969482422017,4.153965659303708,0.9349998474121151,-7.242445136872334,9.112444831696564,-3.1537226447301094,5.0237223395543396,5.486318090820319,12.280654789790209,-54.64958328663249,4.088722492142224,6,2.6000022888183594,-2.575000762939453,-9.01249885559082,-11.049999237060547,6.5,2,-0.0009852066415870775,1.0,102.0,-2.999980926586431,103.3000030517578,1.0625038743055963,102.5,-0.0009852066415870775
3029,2019-06-27,101.9000015258789,102.1999969482422,101.0999984741211,101.5,51072.0,0.003940901732797153,1.2000137330148968,-2.0000381475545996,51.81818875399503,65.47119040975048,2.1055282798185146,-1.8186753242067368,-8.233697286650823,-11.963345804487702,20.89810677420227,1.099998474121108,4.572443310579345,0.9375011444091825,-6.636682339410683,8.511684628229048,-2.8495905975007503,4.724592886319115,4.715137662597655,23.404238050250378,-38.69762979761205,3.7870917419099297,6,2.200000762939453,-2.9750022888183594,-9.23750114440918,-11.450000762939453,4.400001525878892,3,-0.008832203262041594,1.9999809265864668,101.5,1.0,102.0,-2.999980926586431,103.3000030517578,-0.008832203262041594
3030,2019-06-28,102.0999984741211,102.8000030517578,100.9000015258789,101.0,120137.0,0.0019626785598367835,-1.9230895635383864,2.7499856949398236,50.234738252610384,63.04461351884559,1.884200521455213,-1.2519563210372269,-8.24973786534865,-11.998620449347811,22.342210772218586,1.900001525878892,4.894894136712253,0.6099983215331974,-5.539591123548902,6.759587766615297,-2.4647964010078596,3.6847930440742545,4.166232546152344,39.39385532335989,-17.17413847736485,3.074794722541053,6,2.0000038146972656,-3.174999237060547,-9.162498474121094,-11.64999771118164,1.8000030517578125,4,-0.0019588339983460656,1.2000137330148968,101.9000015258789,1.9999809265864668,101.5,1.0,102.0,-0.0019588339983460656
3031,2019-07-01,102.9000015258789,104.0,101.5999984741211,103.9000015258789,83322.0,0.00783548544283863,3.00001271568989,-0.9090921701496057,61.827962061396946,61.36904971019786,0.8261926079056394,-1.5319361934790692,-8.744698673873614,-12.625980113319372,23.34739397837126,2.4000015258789062,4.737211127501666,1.030001449584958,-4.407043608041249,6.467046507211165,-1.6885210792281526,3.748523978398069,3.038255816283595,65.62501490117556,7.31795562145534,2.7185225288131063,7,1.0999984741210938,-3.9750022888183594,-9.86250114440918,-12.450000762939453,2.0,0,-0.0048590864196853545,-1.9230895635383864,102.0999984741211,1.2000137330148968,101.9000015258789,1.9999809265864668,101.5,-0.0048590864196853545
3032,2019-07-02,102.5999984741211,103.3000030517578,102.1999969482422,103.0,59553.0,-0.002915481509321083,1.1999954223982112,0.40000152587890625,59.22864515836141,60.30987246654073,0.4526687295598748,-0.8045695461958076,-8.111059695042258,-12.17168771250958,23.709980021210594,1.1000061035155966,4.44057831437712,0.4324985504150334,-4.42182821550189,5.2868253163319565,-1.9946648325434353,2.859661933373502,3.0299636106171306,56.249910592947764,-2.1268835529678327,2.4271633829584616,7,1.0500030517578125,-3.674999237060547,-9.062498092651367,-12.14999771118164,3.7000045776367045,1,-0.012670520874239477,3.00001271568989,102.9000015258789,-1.9230895635383864,102.0999984741211,1.2000137330148968,101.9000015258789,-0.012670520874239477
3033,2019-07-03,105.3000030517578,105.8000030517578,102.5,102.9000015258789,134615.0,0.026315834481398515,-1.0624989569201997,-5.999980926586396,57.471277975528004,58.27159833012268,-2.3537688758362236,-3.029845937670558,-10.469801379063071,-14.692951002050819,24.112554462646603,3.3000030517577983,3.876784275266374,2.7325031280517464,-1.736133063585271,7.201139319688764,0.49818503223323773,4.966821223870255,-4.5,89.7959215449363,35.16879724735993,2.2343180958185105,7,-2.0,-6.375003814697251,-11.725002288818345,-14.850002288818345,2.3999938964844034,2,-0.002849031747989006,1.1999954223982112,102.5999984741211,3.00001271568989,102.9000015258789,-1.9230895635383864,102.0999984741211,-0.002849031747989006
3034,2019-07-04,104.0,106.4000015258789,103.6999969482422,105.9000015258789,83587.0,-0.012345707636103431,-1.159997070321454,-0.7916667991213533,51.396647330352614,56.813878030757905,-1.3527939812152283,-1.3667434329399129,-8.770517644496806,-13.225539977353577,24.004568727375744,2.7000045776367045,2.892354550323091,1.1575000762939425,-2.916715910331959,5.231716062919844,-0.8796079170190154,3.1946080696069004,-3.0999969482422074,56.36360862038352,5.453456099452957,2.037107993312952,7,-0.3999977111816406,-5.075000762939453,-10.69999885559082,-13.549999237060547,2.5,3,0.03846153846153855,-1.0624989569201997,105.3000030517578,1.1999954223982112,102.5999984741211,3.00001271568989,102.9000015258789,0.03846153846153855
3035,2019-07-05,103.0,104.8000030517578,102.0999984741211,103.6999969482422,66201.0,-0.009615384615384581,-1.1600036621093637,0.36841915056799535,43.93064399547175,54.61602206735339,-0.3066587119358246,-0.22883414203747066,-7.3552820428595425,-12.055860512971648,22.8164907105301,2.7000045776367045,2.248090890520615,0.0625,-3.9283939833280783,4.053393983328078,-1.9329469916640392,2.057946991664039,-1.8799970092773606,29.166679912134864,-15.382219516620399,1.995446991664039,7,0.6000022888183594,-4.075000762939453,-9.724998474121094,-12.099998474121094,2.9000015258789062,4,0.0320388645801728,-1.159997070321454,104.0,-1.0624989569201997,105.3000030517578,1.1999954223982112,102.5999984741211,0.0320388645801728
3036,2019-07-08,103.9000015258789,103.9000015258789,102.5999984741211,103.3000030517578,59104.0,0.008737878892028261,3.333354526149816,-0.8571444141689403,39.751575752951815,52.42866968552809,-1.243351745278673,-1.0321107883615923,-7.838759321175772,-12.785613373919134,21.537114617237513,1.3000030517578125,1.3533097364545483,0.8675014495849638,-3.119883074575199,4.854885973745127,-1.1261908124951105,2.861193711665038,-2.5687985937500173,41.86050637852416,3.9104781370118573,1.9936922620800808,7,-0.2999992370605469,-4.200000762939453,-11.150001525878906,-12.575000762939453,1.7999954223632955,0,0.0,-1.1600036621093637,103.0,-1.159997070321454,104.0,-1.0624989569201997,105.3000030517578,0.0
3037,2019-07-09,102.8000030517578,103.9000015258789,102.5,103.0999984741211,100438.0,-0.01058708814212217,-2.111109227313186,-0.499993642155067,44.44445621818765,51.12268172209506,-0.02004701639059192,0.4285210270270028,-6.371563988916321,-11.516840893242914,22.593781676169172,1.4000015258789062,0.9753114827708202,-0.4474971771240348,-3.8225563031320604,2.927561948883991,-2.1350267401280547,1.240032385879985,-1.2660481758789075,16.27916467060523,-17.531034493049976,1.6875295630040148,7,0.849998474121108,-2.4250030517577983,-9.987504959106431,-11.475002288818345,1.2999954223632955,1,0.020428000114589562,3.333354526149816,103.9000015258789,-1.1600036621093637,103.0,-1.159997070321454,104.0,0.020428000114589562
3038,2019-07-10,102.6999969482422,103.5999984741211,102.0,102.6999969482422,87631.0,-0.0009728219897546797,-1.2857220708446402,-0.0,41.726622258911576,50.00139655597468,0.2995839645251124,0.8434907721618998,-5.897952303155435,-11.25331564877014,23.5636451404528,1.5999984741210938,0.5519399465311352,-0.7200031280517436,-3.5421707275917527,2.1021644714882655,-2.1310869278217552,0.691080671718268,-0.9714002063633131,15.90901603386095,-14.841734313722533,1.4110837997700045,7,0.9500045776367045,-1.1999969482422017,-9.824996948242202,-11.374996185302749,3.3000030517577983,2,0.03505361451305489,-2.111109227313186,102.8000030517578,3.333354526149816,103.9000015258789,-1.1600036621093637,103.0,0.03505361451305489
3039,2019-07-11,103.1999969482422,104.5999984741211,102.6999969482422,102.6999969482422,98550.0,0.004868549317016857,-6.600006103515568,100.0,52.941157613991976,50.30210981835041,0.0037782091812346152,0.4035609232189046,-6.010833739450277,-11.589220740770557,23.824825120410992,1.900001525878892,0.3473072536791477,-0.24500312805174929,-3.0491162416739144,2.559109985570416,-1.6470596848628247,1.1570534287593262,-1.2845440150033056,42.856987155384076,8.576689039660977,1.4020565568110794,7,0.8000030517577983,-1.6999969482422017,-10.124998092651381,-11.874996185302749,5.100006103515597,3,0.04360465245223688,-1.2857220708446402,102.6999969482422,-2.111109227313186,102.8000030517578,3.333354526149816,103.9000015258789,0.04360465245223688
3040,2019-07-12,102.6999969482422,103.9000015258789,102.3000030517578,103.0999984741211,64823.0,-0.004844961383581814,-1.6666878596178516,-0.8000030517577841,47.41377155793276,48.70053309574328,0.668095835148506,0.8859782522685862,-5.1715125493353185,-10.909601951396326,23.458161273148136,1.599998474121108,0.2756145358744817,-0.7050029754638558,-3.5285689778426814,2.11856302691497,-2.1167859766532615,0.7067800257255499,-0.6999969482422017,26.922975348238598,-8.64520553284208,1.4117830011894106,7,1.5000038146972514,-1.1999969482422017,-8.899997711181655,-10.749996185302749,5.400001525878892,4,0.03700100452459498,-6.600006103515568,103.1999969482422,-1.2857220708446402,102.6999969482422,-2.111109227313186,102.8000030517578,0.03700100452459498
3041,2019-07-15,103.0,103.5999984741211,102.4000015258789,102.5,49645.0,0.0029211593054767615,-2.428577656675749,-1.2499952316466523,54.71697162590709,48.19923603658169,0.428869495067687,0.44331072692081364,-5.0814148800530745,-11.029611566260328,22.895431923529063,1.1999969482421875,0.3255765002141118,-0.29999999999999716,-3.0121558245572118,2.4121558245572174,-1.6560779122786045,1.0560779122786101,-0.823999938964846,38.46156103372488,-1.5394234144668957,1.3560779122786044,7,1.2000007629394531,-1.5,-7.725000381469727,-9.724998474121094,6.800003051757798,0,0.028155354620183592,-1.6666878596178516,102.6999969482422,-6.600006103515568,103.1999969482422,-1.2857220708446402,102.6999969482422,0.028155354620183592
3042,2019-07-16,101.8000030517578,103.6999969482422,101.8000030517578,103.6999969482422,114464.0,-0.011650455808176696,1.0,-3.799987792968807,51.327444980676674,47.516587926042654,1.6801376497360678,1.2838337551385592,-3.5649178334646194,-9.665948853113804,21.730371628186575,1.8999938964844034,0.38339635129909766,-1.2299972534179773,-3.3085603564730235,0.8485658496370689,-2.2692788049455004,-0.19071570189045417,4.599998474121108,0.0,-41.71017308988928,1.03928155152752,7,2.299999237060561,-0.3000030517577983,-6.475004196166978,-8.475002288818345,7.199996948242202,1,0.03831035146925821,-2.428577656675749,103.0,-1.6666878596178516,102.6999969482422,-6.600006103515568,103.1999969482422,0.03831035146925821
3043,2019-07-17,101.9000015258789,102.5,101.0,101.9000015258789,87010.0,0.0009823032526852238,1.500006357844945,-0.0,50.0,47.36140488933681,1.1701874247111164,1.0402737960748567,-3.353623889461005,-9.59684500607527,20.34700336922288,1.5,0.11537837776950255,-1.0049987792968693,-3.0368250576172784,1.0268274990235398,-2.020911918457074,0.010914359863335221,4.408000030517584,25.00005298192892,-18.239765826037623,1.0159131391602045,7,1.0,0.375,-6.4250030517578125,-8.575000762939453,3.900001525878892,2,0.021589763643756754,1.0,101.8000030517578,-2.428577656675749,103.0,-1.6666878596178516,102.6999969482422,0.021589763643756754
3044,2019-07-18,102.5,102.9000015258789,101.0999984741211,101.0999984741211,60591.0,0.005888110550898329,-1.5714301284461665,100.0,51.75439007430619,48.2307100092073,0.37441115684156046,0.2565309328818586,-3.632163478367204,-10.01455186265568,18.951423268073476,1.8000030517578125,-0.058469931154206733,-0.28000030517577557,-2.061307462466857,1.501306852115306,-1.1706538838213163,0.6106532734697652,3.595681494140635,51.72411071561053,7.667422384246173,0.8906535786455376,7,0.2999992370605469,0.6500015258789062,-6.725000381469727,-9.174999237060547,4.5,3,0.034146341463414664,1.500006357844945,101.9000015258789,1.0,101.8000030517578,-2.428577656675749,103.0,0.034146341463414664
3045,2019-07-19,101.3000030517578,103.0999984741211,100.8000030517578,102.5999984741211,64496.0,-0.011707287299923874,1.0000000000000124,-0.9285671467730523,43.220351585457806,48.616129546152415,1.4616076300595608,1.4356227520458305,-2.1534855924627863,-8.66213968932854,18.547434498196473,2.2999954223632955,-0.4364565697134992,-1.4199974060058764,-3.3180298615747006,0.47803504956294773,-2.3690136337902885,-0.47098117822146435,4.591851182617205,17.241415597672074,-23.09201434332114,0.9490162277844114,7,1.3999977111816548,2.799999237060561,-4.625003814697251,-7.625003814697251,6.399993896484403,4,0.06910167610186013,-1.5714301284461665,102.5,1.500006357844945,101.9000015258789,1.0,101.8000030517578,0.06910167610186013
3046,2019-07-22,102.6999969482422,102.6999969482422,101.1999969482422,101.1999969482422,63705.0,0.013820274968492363,1.0,-1.1538502168516187,50.38759093911927,49.27647784847815,-0.141374974375168,-0.012255202987716984,-3.2656799202859332,-9.893643231196478,18.121613673202187,1.5,-0.5776729422001523,0.00999679565431677,-1.868300360170636,1.8882939514792696,-0.9291517822581596,0.9491453735667932,2.886346215175763,65.51716880465585,26.0735838536607,0.9391485779124767,7,3.8146972514141453e-06,1.4000053405761577,-4.462495803833022,-7.974994659423842,3.8000030517577983,0,0.05258034748141549,1.0000000000000124,101.3000030517578,-1.5714301284461665,102.5,1.500006357844945,101.9000015258789,0.05258034748141549
3047,2019-07-23,102.0,103.0999984741211,101.5999984741211,102.6999969482422,60880.0,-0.0068159393285569525,1.0,-0.4666646321614678,34.862362845807866,48.51378235813329,0.484117710320092,0.7249081637502997,-2.365514165528637,-9.035499403446266,17.970936344064906,1.5,-0.5073769827894381,-0.6900001525878849,-2.5682973084128378,1.1882970032370679,-1.6291487305003614,0.24914842532459147,3.29916275671836,52.17388419882935,18.310549255587297,0.9391485779124767,7,0.7000007629394531,2.1000022888183594,-2.7375011444091797,-6.924999237060547,5.599998474121094,1,0.0764706181544883,1.0,102.6999969482422,1.0000000000000124,101.3000030517578,-1.5714301284461665,102.5,0.0764706181544883
3048,2019-07-24,101.4000015258789,103.1999969482422,101.3000030517578,102.0,114741.0,-0.005882337981579333,-3.75001192099707,0.85714441416892,37.25489609426957,46.77086441149747,0.9837735583386689,1.3882048689887654,-1.6133250111422655,-8.30079309972929,18.278493229486653,1.8999938964844034,-0.4499723428215816,-1.2849987030029268,-3.1771151501547195,0.6071177441488658,-2.2310569265788303,-0.33894047942702343,3.629211648541826,25.000000000000295,-5.768637253283234,0.9460582235758976,7,0.9500007629394531,2.5999984741210938,-1.1875019073486328,-5.375,6.2999954223632955,2,0.07495067415932377,1.0,102.0,1.0,102.6999969482422,1.0000000000000124,101.3000030517578,0.07495067415932377
3049,2019-07-25,101.0,102.5999984741211,100.8000030517578,101.4000015258789,105627.0,-0.00394478816429622,-3.5000143051964767,0.6666709052299633,39.583323399216454,45.900814616084546,1.160976304700128,1.810129694547129,-1.1238948688591677,-7.761453675433103,18.421892548949703,1.7999954223632955,-0.4324435374932136,-1.6400001525878878,-3.6498705205366377,0.3698702153608622,-2.64493533656227,-0.6350649686135057,3.7754605670609607,8.333227369251412,-21.70289235576304,1.0049351839743765,7,1.25,2.6500015258789062,-0.7875003814697266,-4.974998474121094,8.699996948242202,3,0.047524782690671286,-3.75001192099707,101.4000015258789,1.0,102.0,1.0,102.6999969482422,0.047524782690671286
3050,2019-07-26,101.9000015258789,102.1999969482422,100.6999969482422,101.0,73250.0,0.00891090619682089,1.0000101725777442,-2.249995231646608,39.583323399216454,44.21929814645226,0.15149263069696417,0.9427098859982124,-1.9205541091456269,-8.509880774373755,18.33918471696024,1.5,-0.3452308016361769,-0.7299987792968778,-2.753127985131073,1.2931304265373171,-1.7415633822139682,0.28156582362021254,2.6369315902638704,48.00018310546818,18.65590579373837,1.0115646029170964,7,0.29999542236329546,1.6499977111816406,-1.6875019073486328,-5.875,7.599998474121094,4,0.05004905198971832,-3.5000143051964767,101.0,-3.75001192099707,101.4000015258789,1.0,102.0,0.05004905198971832
3051,2019-07-29,102.4000015258789,103.1999969482422,101.4000015258789,102.1999969482422,87642.0,0.004906771270980048,-1.0000000000000158,0.22222693171701893,47.77776741686293,43.82488952825073,-0.4945777107650997,0.4251269954346668,-2.296375868176227,-8.85306165214439,18.040284543467735,1.7999954223632955,-0.4749660524448984,-0.20499877929687216,-2.2264362433916745,1.8164386847979301,-1.2157175113442804,0.8057199527505361,1.829976696831821,68.00018310546818,35.47469053933169,1.0107187320474018,7,-0.45000457763670454,1.1499977111816406,-2.187501907348633,-6.375,6.5,0,0.0517577670252658,1.0000101725777442,101.9000015258789,-3.5000143051964767,101.0,-3.75001192099707,101.4000015258789,0.0517577670252658
3052,2019-07-30,101.3000030517578,102.8000030517578,99.3000030517578,102.0,229110.0,-0.010742172438768072,2.043474222632109,-3.499904634751416,43.00001983645596,43.04711395452361,0.5889739582530495,1.499626069483881,-1.0646899901489348,-7.601048434556745,17.467336815153217,3.5,-0.5231835378246501,-1.2399974822998132,-3.3440281084089776,0.8640331438093511,-2.2920127953543954,-0.18798216924523103,2.647576668995441,51.28213153879222,15.966775221730664,1.0520153130545822,7,-0.05000305175779829,1.549999237060561,-0.7000026702880717,-5.275001525878892,5.699996948242202,1,0.05133264354972766,-1.0000000000000158,102.4000015258789,1.0000101725777442,101.9000015258789,-3.5000143051964767,101.0,0.05133264354972766
3053,2019-07-31,105.0,105.3000030517578,100.4000015258789,101.0,150127.0,0.03652514152790043,1.130432619267188,-5.714310626702881,56.81820283582666,43.609759816914774,-2.933536987587516,-2.34418639829714,-4.621140053219094,-11.124375363371684,16.332894470915925,4.900001525878892,-0.6094255951477123,2.4749996185302763,0.45106538086876924,4.498933856191783,1.4630324996995228,3.48696673736103,-5.699996948242202,94.99994913737004,58.13364210330385,1.011967118830751,7,-2.6999969482422017,-2.1499977111816406,-3.9624996185302734,-8.974998474121094,1.1999969482422017,2,0.024761890229724637,2.043474222632109,101.3000030517578,-1.0000000000000158,102.4000015258789,1.0000101725777442,101.9000015258789,0.024761890229724637
3054,2019-08-01,108.0,108.0,104.8000030517578,105.0,154537.0,0.02857142857142847,1.1333312988281345,0.75,66.87901029629282,46.23849967367422,-5.66729254520898,-5.300933008618841,-7.418818582223139,-13.928466901366122,15.330793364807757,3.1999969482422017,-0.48114450931231545,5.274999618530273,2.1476173773869505,8.402381859673596,3.711308497958612,6.838690739101935,-8.699996948242202,100.0,59.31989760550444,1.5636911205716648,8,-4.349998474121094,-4.349998474121094,-6.487499237060547,-11.974998474121094,-3.6999969482422017,3,-0.0027778060347943834,1.130432619267188,105.0,2.043474222632109,101.3000030517578,-1.0000000000000158,102.4000015258789,-0.0027778060347943834
3055,2019-08-02,106.3000030517578,108.5999984741211,105.9000015258789,106.4000015258789,135800.0,-0.015740712483724106,-4.999983045818675,-0.03333282470703599,59.64914550659241,47.267561292282345,-3.5575755868503904,-3.521585479021766,-5.507904404777591,-12.057223543926384,15.159838406195735,2.6999969482421875,-0.36325668828627045,3.4100025177001783,-0.10292059518135943,6.922925630581716,1.6535409612594094,5.166464074140947,-6.652000122070305,75.26885425306128,32.890888195789024,1.7564615564407708,8,-2.350002288818345,-2.350002288818345,-4.787502288818345,-10.275001525878892,-5.300003051757798,4,0.03198488992355841,1.1333312988281345,108.0,1.130432619267188,105.0,2.043474222632109,101.3000030517578,0.03198488992355841
3056,2019-08-05,103.9000015258789,104.5,102.4000015258789,103.5,137806.0,-0.022577624242497207,1.6250005960470162,-4.000076295108915,55.73770696839635,49.58704397256996,-1.083381590074822,-1.1821957436417563,-2.9124657404748575,-9.479830727877811,14.373395418242604,3.900001525878892,-0.3621200885866074,1.0100009918212862,-2.5029221210602515,4.522924104702824,-0.7464605646194826,2.766462548262055,-3.7148788635253993,49.462373530418,1.6526680803608116,1.7564615564407708,8,0.049999237060546875,0.049999237060546875,-2.387500762939453,-7.875,-1.599998474121108,0,0.05389796334821306,-4.999983045818675,106.3000030517578,1.1333312988281345,108.0,1.130432619267188,105.0,0.05389796334821306
3057,2019-08-06,104.9000015258789,105.8000030517578,103.1999969482422,103.1999969482422,120067.0,0.009624638934686791,-2.0588224734430645,4.249995231646572,57.812507450587674,51.87122301216086,-1.82016570847928,-2.1257930116531156,-3.6530221426086626,-10.281251523028402,13.761612784207616,2.6000061035155966,-0.1084979976281204,1.90500106811524,-1.7203335167071288,5.530335652937609,0.09233377570406276,3.7176683605264174,-4.209986314819346,54.87806920421664,4.010296735174265,1.8126672924111837,8,-0.9500007629394531,-0.9500007629394531,-3.437501907348633,-8.875,-1.099998474121108,1,0.03813155330615703,1.6250005960470162,103.9000015258789,-4.999983045818675,106.3000030517578,1.1333312988281345,108.0,0.03813155330615703
3058,2019-08-07,106.3000030517578,106.6999969482422,104.9000015258789,105.5999984741211,122708.0,0.013346058203188127,1.4000061035466427,0.411766289835425,59.500014877330614,54.08418873195132,-2.7401641853996637,-3.4174784718244524,-4.74294858743032,-11.46613000432157,13.48985666625437,1.7999954223632955,-0.0114297017885292,3.125002288818351,-0.7849715817358316,7.034976159372533,1.1700153535412596,5.079989224095442,-5.135388844914544,62.90328137959187,11.642180851342104,1.954986935277089,8,-2.350002288818345,-2.350002288818345,-5.012502670288072,-10.275001525878892,-3.900001525878892,2,0.006585107508429333,-2.0588224734430645,104.9000015258789,1.6250005960470162,103.9000015258789,-4.999983045818675,106.3000030517578,0.006585107508429333
3059,2019-08-08,107.6999969482422,107.8000030517578,106.0999984741211,106.4000015258789,127807.0,0.013170215016858888,1.266661241347063,1.8571241730335943,65.84158341050863,57.00177317765045,-3.4529292606622306,-4.704247215048923,-5.826325235548566,-12.66063492427584,12.96967357748191,1.7000045776367045,0.407333961840763,4.299996185302746,-0.1028729771436474,8.702865347749139,2.098561604079549,6.501430766525942,-6.089259685362279,85.48383921166189,28.683534589528776,2.2014345812231957,8,-3.7499961853027486,-3.7499961853027486,-6.587495803833022,-11.674995422363295,-6.199996948242202,3,-0.013927576996319302,1.4000061035466427,106.3000030517578,-2.0588224734430645,104.9000015258789,1.6250005960470162,103.9000015258789,-0.013927576996319302
3060,2019-08-09,106.5,108.0999984741211,106.5,106.6999969482422,120718.0,-0.011142033261327677,-15.00022888532845,-0.15384434806595093,59.500014877330614,58.304245117702415,-1.711818424465676,-3.3781671821157886,-4.239756332665564,-11.279201288280575,12.67491915757053,1.5999984741210938,0.8370993080096696,2.909999084472659,-1.6892676502698407,7.509265819215159,0.6103657171014163,5.209632451843902,-4.469907064445607,71.9298363025525,15.561622739071076,2.2996333673712486,8,-2.549999237060547,-2.549999237060547,-5.237499237060547,-10.474998474121094,-3.9000015258789062,4,-0.02065724834030236,1.266661241347063,107.6999969482422,1.4000061035466427,106.3000030517578,-2.0588224734430645,104.9000015258789,-0.02065724834030236
3061,2019-08-12,105.9000015258789,108.0999984741211,105.5999984741211,107.0999984741211,51100.0,-0.0056337884893999934,-1.7777730682829653,6.000076295109057,59.79900557099537,60.17079908820679,-0.6293129696507833,-2.6875608695523567,-3.373079866430345,-10.503404894354617,12.209894358103082,2.5,1.2876180647780586,2.1650005340576115,-2.537640608718334,6.867641676833557,-0.1863200373303613,4.516321105445584,-3.4757142580105125,55.102117078472055,-1.7224331440023164,2.3513205713879732,8,-1.4000015258789062,-1.9500007629394531,-4.637500762939453,-9.875,-2.0,0,-0.04627007984208087,-15.00022888532845,106.5,1.266661241347063,107.6999969482422,1.4000061035466427,106.3000030517578,-0.04627007984208087
3062,2019-08-13,105.6999969482422,106.0,103.9000015258789,105.8000030517578,97185.0,-0.0018886173253531702,7.399993896484375,0.08333863153743037,61.025633601901184,60.63829139554841,0.2910771630790947,-2.2982290649286057,-2.94674418913759,-10.13576265909704,11.794631783598788,2.0999984741210938,1.7075762236489425,1.7699962615966882,-2.918218629748182,6.4582111529415585,-0.5741111840757469,4.114103707269123,-2.9051670079986422,42.85706500612203,-17.249801344851278,2.3441074456724342,8,-0.1999969482422017,-1.7499961853027486,-4.0499954223632955,-9.674995422363295,0.3000030517577983,1,-0.032166452172645466,-1.7777730682829653,105.9000015258789,-15.00022888532845,106.5,1.266661241347063,107.6999969482422,-0.032166452172645466
3063,2019-08-14,104.0999984741211,106.3000030517578,103.5,106.0,93618.0,-0.015137166701192806,1.239995605482175,18.998855660670642,57.48792288336712,59.594837238556664,1.9556412967476007,-0.5533311680854496,-1.1552949783451254,-8.379720336998432,11.74180368451909,2.8000030517577983,1.985815270745377,0.05999794006348225,-4.5298755347825335,4.649871414909498,-2.2349387973595185,2.354934677486483,-0.9568584218448848,13.043449416268196,-51.39775971850708,2.294936737423005,8,1.4000015258789062,-0.14999771118164062,-2.0874977111816406,-7.924999237060547,0.7000045776367045,2,-0.0028818004491889537,7.399993896484375,105.6999969482422,-1.7777730682829653,105.9000015258789,-15.00022888532845,106.5,-0.0028818004491889537
3064,2019-08-16,106.0,106.4000015258789,103.9000015258789,104.0999984741211,79480.0,0.018251696001237105,-1.1739173701756422,-1.0,59.44700574244063,59.572377264762025,-0.2882026527120871,-2.2953614608633615,-2.876505691300835,-10.105456933063536,11.521133680561265,2.5,2.4935242529875836,1.7849994659423771,-2.824497691433038,6.394496623317792,-0.5197491127453304,4.089748044630085,-2.5294484424130985,54.34784411483238,-11.670188339367606,2.3047485786877067,8,-0.75,-2.049999237060547,-3.424999237060547,-9.549999237060547,-1.5999984741210938,4,-0.033962249755859375,1.239995605482175,104.0999984741211,7.399993896484375,105.6999969482422,-1.7777730682829653,105.9000015258789,-0.033962249755859375
3065,2019-08-19,108.3000030517578,108.4000015258789,106.4000015258789,106.8000030517578,125584.0,0.021698141997715137,1.352945400364377,0.7894730501893293,62.55319881137236,60.3296541362038,-2.541988070933286,-4.262598960297652,-5.051123960137801,-12.22882512336541,11.729661511999872,2.4000015258789062,2.615620337348261,3.735002517700181,-1.0037623548244312,8.473767390224793,1.3656200814378678,6.104384953962494,-4.800003051757798,97.95921544936313,30.86209705521175,2.369382436262308,8,-2.5000038146972514,-4.350002288818345,-5.550003051757798,-11.475002288818345,-1.5,0,-0.06278857673261562,-1.1739173701756422,106.0,1.239995605482175,104.0999984741211,7.399993896484375,105.6999969482422,-0.06278857673261562
3066,2019-08-20,108.0999984741211,109.5,107.5,108.3000030517578,67236.0,-0.0018467642844028909,-1.857139743107667,-0.13333638509113635,65.04423867583412,61.133179827897855,-1.8814113160365054,-3.8338610891416067,-4.7544876858203935,-11.839580107592866,12.082479850976899,2.0,2.28931989403236,3.264997863769537,-1.6388236469616118,8.168819374500686,0.8130871084039626,5.716908619135111,-4.2939985656738315,76.66664123535156,7.256364405376374,2.4519107553655775,8,-1.5999984741210938,-3.6999969482421875,-5.249998092651367,-11.27499771118164,-3.1999969482421875,1,-0.050878816629370105,1.352945400364377,108.3000030517578,-1.1739173701756422,106.0,1.239995605482175,104.0999984741211,-0.050878816629370105
3067,2019-08-21,109.8000030517578,109.8000030517578,108.5,108.5999984741211,82352.0,0.015726222031757775,1.1666634877644328,-5.999885561701671,61.650489392181846,61.37212144065909,-3.1438664507416405,-5.185405657000828,-6.223281304954469,-13.356899842498507,12.290479593097297,1.7000045776367045,2.2468126908276673,4.5750022888183395,-0.6119749080788353,9.761979485715514,1.9815136903697521,7.168490887266927,-5.538483135986311,100.0,32.429300819943606,2.5934885984485865,8,-3.150001525878892,-5.25,-6.950002670288072,-12.675003051757798,-3.7000045776367045,2,-0.053734074334203186,-1.857139743107667,108.0999984741211,1.352945400364377,108.3000030517578,-1.1739173701756422,106.0,-0.053734074334203186
3068,2019-08-22,109.0,110.4000015258789,108.5,109.8000030517578,61146.0,-0.007286002090370558,-1.1111092273131862,-0.6666666666666627,52.717389952258266,59.91387772307573,-2.146298014718127,-3.991481597725965,-5.220774771776391,-12.376210867959344,12.773344524914773,1.9000015258789062,2.457545007893998,3.3949993133544893,-1.725228484442539,8.515227111151518,0.8348854144559823,5.955113212252996,-4.184631770629878,78.46151498647836,14.373562850640269,2.5601138988985124,8,-2.049999237060547,-4.149997711181641,-6.19999885559082,-11.875,-3.5,3,-0.02752293577981646,1.1666634877644328,109.8000030517578,-1.857139743107667,108.0999984741211,1.352945400364377,108.3000030517578,-0.02752293577981646
3069,2019-08-23,105.8000030517578,109.6999969482422,105.8000030517578,109.6999969482422,215221.0,-0.02935777016735963,1.0,4.874973774056465,48.7437191709344,58.71873375569836,0.8446676204481918,-0.4357853741512656,-1.9625041325331978,-9.025873637775746,13.1502260665182,3.8999938964844034,2.481984057958357,-0.044997787475594464,-4.683724324720885,4.593728749769696,-2.3643610560982324,2.2743654811470435,-0.31447882680662076,0.0,-60.084659662081904,2.3193632686226433,8,1.1499977111816548,-0.9500007629394389,-3.212501525878892,-8.375003814697251,0.8999938964844034,4,-0.00945179556857667,-1.1111092273131862,109.0,1.1666634877644328,109.8000030517578,-1.857139743107667,108.0999984741211,-0.00945179556857667
3070,2019-08-26,107.0,107.0999984741211,104.5999984741211,105.5999984741211,134579.0,0.011342125837701111,2.125002980235081,-0.35897531202315947,58.28876394455104,58.55092913053788,-0.30949201008345995,-1.3008058326883827,-3.114872278382805,-10.083791529194613,13.438077876761525,2.5,2.386600644501044,0.8999992370605412,-3.371817280832502,5.171815754953585,-1.2359090218859876,3.03590749600707,3.4000015258789062,41.37931488073158,-19.220789337107668,2.1359082589465235,8,-0.049999237060546875,-2.1499977111816406,-4.024999618530273,-8.974998474121094,-1.5999984741210938,0,-0.024299051160010188,1.0,105.8000030517578,-1.1111092273131862,109.0,1.1666634877644328,109.8000030517578,-0.024299051160010188
3071,2019-08-27,107.6999969482422,108.0,106.6999969482422,108.0,92387.0,0.006542027553665397,7.666598850516156,-0.214287660557698,57.60868258196937,58.171267906101015,-0.8127809206976764,-1.6689497105536475,-3.809705020374537,-10.654558803256478,13.303367854189835,1.3000030517577983,2.033249326184418,1.3349964141845874,-2.6158988497687687,5.2858916781379435,-0.6404512177920907,3.3104440461612654,2.584004516601553,53.448221431221285,-7.550345444416436,1.975447631976681,8,-0.7499961853027486,-2.8499946594238423,-4.2999954223632955,-9.349994659423842,-6.199996948242202,1,-0.008356489526335942,2.125002980235081,107.0,1.0,105.8000030517578,-1.1111092273131862,109.0,-0.008356489526335942
3072,2019-08-28,106.5,107.1999969482422,105.9000015258789,107.1999969482422,90528.0,-0.011142033261327677,2.7142888283377644,2.333299425258283,50.54944225763048,57.40032561435249,0.5728742921979801,-0.06261798337534685,-2.686081045634154,-9.319022777829346,13.784133275250943,1.7999954223632955,1.8903709745458173,-0.12500038146973225,-3.2758565903847483,3.025855827445284,-1.7004284859272332,1.4504277229877687,3.6703214050292985,32.75862976146316,-26.84239358475098,1.575428104457508,8,0.6500015258789062,-1.6499977111816406,-3.0999984741210938,-7.799999237060547,-2.6999969482422017,2,-0.015023459850902254,7.666598850516156,107.6999969482422,2.125002980235081,107.0,1.0,105.8000030517578,-0.015023459850902254
3073,2019-08-29,107.5999984741211,108.1999969482422,106.4000015258789,106.4000015258789,120053.0,0.010328624170151013,-2.0000000000000235,-1.71428882833784,49.72067467710398,56.31962216264842,0.024095700972935674,-1.0096069110531118,-3.760979028647114,-10.275709717819552,13.707854297321806,1.7999954223632955,1.8132055428968812,0.8449981689453097,-2.2373623745890114,3.9273587124796308,-0.6961821028218509,2.38617844071247,2.458916472290042,58.82354701129583,2.393396894201537,1.5411802717671628,8,-0.09999847412109375,-2.7499961853027344,-4.1999969482421875,-8.674999237060547,-0.900001525878892,3,-0.01394052064378759,2.7142888283377644,106.5,7.666598850516156,107.6999969482422,2.125002980235081,107.0,-0.01394052064378759
3074,2019-08-30,107.6999969482422,108.9000015258789,107.0999984741211,107.8000030517578,95300.0,0.0009293538618884156,-1.7692289634611547,-0.08333863153743037,53.571418840059806,55.32164661028037,0.21300065298981963,-1.194474582063492,-3.8535402063701127,-10.224771766872735,12.680587145028843,1.8000030517578125,1.735275418136382,0.9599967956543054,-2.099689816964812,4.019683408273423,-0.5698465106552533,2.489840101963864,2.2497396687231372,72.0929366050996,16.89538838158866,1.5298433063095587,8,-0.1999969482422017,-2.8499946594238423,-4.524995803833022,-8.774997711181655,-1.6999969482422017,4,-0.020427084592207212,-2.0000000000000235,107.5999984741211,2.7142888283377644,106.5,7.666598850516156,107.6999969482422,-0.020427084592207212
3075,2019-09-02,109.6999969482422,109.6999969482422,107.0,107.9000015258789,101448.0,0.01857010266175907,2.000004238563265,-17.9988556606705,60.43954523789665,54.81001400606509,-1.7517401050447603,-3.0848575807974754,-5.742114591545558,-12.058278006302558,11.499822002159801,2.6999969482422017,1.9215553466709991,2.7899971008300923,-0.5332218824697321,6.113216084129917,1.12838760918018,4.451606592480005,0.14274490586625177,100.0,42.940135967257106,1.6616094916499144,9,-2.1999969482422017,-4.849994659423842,-6.749996185302749,-10.774997711181655,-9.799995422363295,0,-0.027347311608544866,-1.7692289634611547,107.6999969482422,-2.0000000000000235,107.5999984741211,2.7142888283377644,106.5,-0.027347311608544866
3076,2019-09-03,109.5,110.0999984741211,108.4000015258789,109.5999984741211,76800.0,-0.001823126288112542,2.0909078298503943,-0.055554849128339016,60.43957057400717,54.67546747071234,-1.4888354898501888,-2.5758784039152545,-5.4565090909527925,-11.683276418085427,12.043777502858438,1.6999969482421875,1.9252947927299289,2.310000228881833,-0.8866423420977156,5.506642799861382,0.7116789433920587,3.9083215143716075,-4.900001525878906,85.71431166462611,25.74841738134012,1.598321285489775,9,-2.0,-4.649997711181641,-6.625001907348633,-10.575000762939453,-9.300003051757798,1,-0.037442908439462075,2.000004238563265,109.6999969482422,-1.7692289634611547,107.6999969482422,-2.0000000000000235,107.5999984741211,-0.037442908439462075
3077,2019-09-04,108.9000015258789,111.0,108.0999984741211,110.1999969482422,99027.0,-0.005479438119827318,1.0,13.000152590219109,63.95349971922047,55.923924111485924,-1.15096410233771,-1.750599073127944,-4.734199640462478,-10.90998558417644,12.257780164024002,2.9000015258789062,1.633718823429021,1.5100017547607365,-1.582195615512049,4.602199125033522,-0.036096930375649094,3.056100439897122,-4.190003051757813,54.34784411483238,-11.076163849374417,1.5460986851363911,9,-1.1000022888183594,-3.75,-6.150003433227539,-9.97500228881836,-9.599998474121108,2,-0.06795226283004574,2.0909078298503943,109.5,2.000004238563265,109.6999969482422,-1.7692289634611547,107.6999969482422,-0.06795226283004574
3078,2019-09-05,107.0,109.5,105.5,109.0999984741211,223566.0,-0.01744721303265906,1.7586192381658945,1.6153891298351282,52.90697725996457,56.38650834360039,0.48668244637028124,0.21558656967710021,-2.715324574022901,-8.844384125921408,11.753773181851118,4.0,1.2407095487894821,-0.4249996185302791,-3.4808829493945552,2.630883712333997,-1.9529412839624172,1.102942046901859,-2.0384014648437443,27.27272727272727,-37.91847452219379,1.5279416654321414,9,0.7999992370605469,-1.2999992370605469,-4.94999885559082,-8.075000762939453,-7.75,3,-0.029906513534973866,1.0,108.9000015258789,2.0909078298503943,109.5,2.000004238563265,109.6999969482422,-0.029906513534973866
3079,2019-09-06,106.1999969482422,106.6999969482422,105.0,106.6999969482422,184635.0,-0.007476664035119596,5.799987792968807,0.23809541109750737,43.31208117288611,54.72243248008206,1.5079707418810102,0.9459508978088991,-1.8161883897980715,-7.890533775990988,10.787172117907831,2.0,0.7978491773290415,-1.1500026702880746,-4.25076715793071,1.950761817354561,-2.7003849141093923,0.40037957353324316,4.800003051757798,19.99994913737003,-39.350738197797334,1.5503822438213153,9,1.8000030517577983,0.5000038146972514,-3.6249942779541158,-7.274997711181655,-6.649993896484403,4,0.004708098063728627,1.7586192381658945,107.0,1.0,108.9000015258789,2.0909078298503943,109.5,0.004708098063728627
3080,2019-09-09,104.3000030517578,106.0999984741211,103.1999969482422,106.0999984741211,196752.0,-0.017890715170268634,2.2222321122032316,3.599990844726591,39.08046430602491,52.66374156053267,3.3354514407988773,2.8171105158596816,0.15645696868024572,-5.838993896798343,9.84890459177897,3.0,0.5731503675917509,-2.9399967193603658,-6.3119553041837975,0.4319618654630659,-4.625976011772082,-1.25401742694865,6.579996948242197,14.102636835093296,-41.27902966640673,1.685979292411713,9,2.7999954223632955,2.399997711181655,-0.650001525878892,-5.0750045776367045,-4.550003051757798,0,0.016299107368180854,5.799987792968807,106.1999969482422,1.7586192381658945,107.0,1.0,108.9000015258789,0.016299107368180854
3081,2019-09-10,101.0,104.5,100.6999969482422,104.5,283936.0,-0.0316395297718276,1.1714303152901704,1.9444493894349417,26.842078634224976,50.02959004682096,6.2414705817520115,6.040916526692442,3.4664726391541336,-2.3516057704866,9.595751553940113,3.8000030517577983,0.5861060222373595,-5.994999694824216,-10.346635767383873,-1.643363622264559,-8.170817731104052,-3.8191816585443803,9.572799877929683,2.9126501249589416,-44.890800798190945,2.17581803627983,9,4.849998474121094,4.849998474121094,2.950000762939453,-1.4750022888183594,-0.9000015258789062,1,-0.01089107400119893,2.2222321122032316,104.3000030517578,5.799987792968807,106.1999969482422,1.7586192381658945,107.0,-0.01089107400119893
3082,2019-09-11,102.3000030517578,103.0999984741211,100.9000015258789,101.0,272397.0,0.012871317344136601,-1.9333292643229167,-0.37142944335937095,32.82050720254534,48.151793660758884,4.786384295936173,4.714867953031657,2.2014662683739488,-3.441988155371561,10.101714064320097,2.1999969482421875,0.3049481636131759,-4.5249969482422046,-9.33151580787343,0.28152191138902083,-6.928256378057824,-2.1217375184265848,7.680428650390638,18.181881234643388,-24.68009207104262,2.403259429815616,9,3.5499954223632955,3.5499954223632955,1.6499977111816548,-2.7750053405761577,-2.3000030517577983,2,-0.020527918288068103,1.1714303152901704,101.0,2.2222321122032316,104.3000030517578,5.799987792968807,106.1999969482422,-0.020527918288068103
3083,2019-09-12,103.8000030517578,104.5999984741211,102.0999984741211,103.0999984741211,199119.0,0.014662756160829016,1.1739173701756422,0.5384637956735515,44.382018619164384,47.130749191770505,3.0068737203686027,3.3636993022480937,0.6675721016138425,-4.736685815641508,10.57696771160546,2.5,0.0027068904544194083,-3.009997177124035,-7.8540480093818985,1.834053655133829,-5.432022593252967,-0.587971760995103,5.623602565156261,51.66676839192661,3.2432936803081276,2.422025416128935,9,2.0499954223632955,2.0499954223632955,0.14999771118165484,-4.275005340576158,-4.25,3,-0.0433525998814871,-1.9333292643229167,102.3000030517578,1.1714303152901704,101.0,2.2222321122032316,104.3000030517578,-0.0433525998814871
3084,2019-09-13,102.4000015258789,104.6999969482422,101.5,104.6999969482422,140833.0,-0.013487490218866416,1.7826115801170728,-3.2856862595503915,37.222221044846044,44.55104650365377,3.9962578554655153,4.722283389929316,2.0586218922014154,-3.1047059170973625,11.10990082828881,3.1999969482422017,-0.10143663944623427,-4.229998779296878,-9.453466551615264,0.9934689930215086,-6.841732665456078,-1.6182648931376775,6.5001875709148464,31.4815573567827,-17.0962951731603,2.6117338861591963,9,3.4499969482421875,3.4499969482421875,1.5499992370605469,-2.8750038146972656,-5.4500045776367045,4,-0.030761733192775642,1.1739173701756422,103.8000030517578,-1.9333292643229167,102.3000030517578,1.1714303152901704,101.0,-0.030761733192775642
3085,2019-09-16,101.5,102.4000015258789,100.8000030517578,101.5,110311.0,-0.008789077270193735,-1.2857220708446606,-0.0,32.96703849491301,41.49854293930998,4.035101012480993,5.361618157938466,2.9712669421351166,-1.966024128394352,10.985230328076117,1.599998474121108,-0.31171632918299963,-4.7900001525878935,-10.424815160665133,0.8448148554893464,-7.6074076566265205,-1.9725926485492664,6.9081775678806565,20.000076293944957,-26.80663803866296,2.817407504038622,9,4.349998474121094,4.349998474121094,2.450000762939453,-1.9750022888183594,-3.8000030517577983,0,-0.01921179259351924,1.7826115801170728,102.4000015258789,1.1739173701756422,103.8000030517578,-1.9333292643229167,102.3000030517578,-0.01921179259351924
3086,2019-09-17,102.5999984741211,103.5,101.4000015258789,102.3000030517578,137051.0,0.01083742339035565,1.0,100.0,39.22651421364751,38.75110010535743,2.0712177941582155,4.035340594968389,1.8679405743404658,-2.8273046317632122,10.30064821639383,2.0999984741210938,-0.6134295546270181,-3.415001678466794,-9.212377387773557,2.3823740308399692,-6.313689533120169,-0.5163138238134195,5.345688256581255,46.15380100942919,-2.3295248162174147,2.898687854653381,9,2.5,3.25,1.3500022888183594,-3.075000762939453,-6.0,1,-0.027777763318777793,-1.2857220708446606,101.5,1.7826115801170728,102.4000015258789,1.1739173701756422,103.8000030517578,-0.027777763318777793
3087,2019-09-18,103.9000015258789,104.5999984741211,102.9000015258789,103.3000030517578,103885.0,0.012670595234810955,-1.4285644219922506,2.0000254317031136,39.89072040650075,37.30484934386145,-0.014105713368351758,2.393370157938307,0.6151088280100225,-3.900960779030214,9.314173337378975,2.0,-1.2394721529666555,-1.8199985504150362,-7.402903013139635,3.762905912309563,-4.611450781777336,0.9714536809472634,3.6109438178758353,79.48726475996692,30.97713580906084,2.7914522313623027,9,-0.20000457763670454,1.9499969482421875,0.3249988555908203,-4.375003814697266,-6.25,2,-0.036573657323877184,1.0,102.5999984741211,-1.2857220708446606,101.5,1.7826115801170728,102.4000015258789,-0.036573657323877184
3088,2019-09-19,106.0,106.0,104.0,104.4000015258789,144699.0,0.02021172707680896,1.5000023841880648,2.6666709052299002,45.812816027889724,37.582708772195176,-2.5377423216456094,0.060180956688583365,-1.409119615932667,-5.760103041500727,8.069272342202888,2.0999984741210938,-1.8560786141340202,0.429999923706049,-4.938953832990393,5.798953680402491,-2.254476954642172,3.11447680205427,1.1022884400239832,100.0,52.22271675072095,2.684476878348223,9,-2.6000022888183594,-0.15000152587890625,-1.2749996185302734,-5.700000762939453,-8.949996948242202,3,-0.05660377358490565,-1.4285644219922506,103.9000015258789,1.0,102.5999984741211,-1.2857220708446606,101.5,-0.05660377358490565
3089,2019-09-20,104.8000030517578,106.0,103.9000015258789,106.0,105910.0,-0.011320725926813213,2.5000063578449447,-0.7499988079059765,37.43591308593742,37.399980858852125,-1.7402217049678654,1.245264518978857,-0.16185345355894754,-4.323782585489781,8.033614297284275,2.0999984741210938,-2.575448428160982,-0.7199970245361413,-6.098548974964331,4.658554925892048,-3.409272999750229,1.9692789506779462,1.9181478987592726,76.92312206744954,34.2747970200795,2.6892759752140947,9,-1.4500045776367045,1.0499954223632955,-0.07500267028807173,-3.8250045776367045,-7.4500045776367045,4,-0.050095418388558355,1.5000023841880648,106.0,-1.4285644219922506,103.9000015258789,1.0,102.5999984741211,-0.050095418388558355
3090,2019-09-23,104.4000015258789,105.1999969482422,104.0,104.6999969482422,58835.0,-0.0038168083418980148,-1.1818156597008145,0.24999682107753643,37.055844444039934,38.53484372660934,-1.480202815882265,1.5183394818518536,0.2978627831199958,-3.7121334675226763,8.493546373420207,1.1999969482422017,-2.975360308049659,-0.9899986267089815,-6.343559124602962,4.363561871184999,-3.6667788756559645,1.6867816222380014,1.957060184501671,65.21741293779885,26.85930683314743,2.676780248946989,9,-1.0,1.4499969482421875,0.1999988555908203,-2.3000030517578125,-5.849998474121108,0,-0.07136019606082078,2.5000063578449447,104.8000030517578,1.5000023841880648,106.0,-1.4285644219922506,103.9000015258789,-0.07136019606082078
3091,2019-09-24,106.8000030517578,107.5,104.5,105.1999969482422,112018.0,0.022988520026831383,1.0,-5.33343506014563,45.11628435133665,39.90104118758616,-3.3200964507428807,-1.0040211189881632,-2.0229760912755665,-5.8644238854627275,8.937123061450059,3.0999984741210938,-3.0922406357048686,1.4550025939941236,-3.831512944339437,6.741518132327684,-1.1882551751726567,4.098260363160904,-6.100006103515597,84.78266999042977,46.445856075445136,2.6432577691667816,9,-2.650001525878892,-0.9500045776367045,-1.9250030517577983,-4.7000045776367045,-5.900001525878892,1,-0.08520604722366454,-1.1818156597008145,104.4000015258789,2.5000063578449447,104.8000030517578,1.5000023841880648,106.0,-0.08520604722366454
3092,2019-09-25,104.9000015258789,106.8000030517578,103.5,106.8000030517578,121403.0,-0.01779027595119176,2.4736846332071507,-1.187496423734968,45.11628435133668,39.98262626893863,-1.1314879203489312,0.8115764827740151,-0.02557252832315271,-3.7587758436887952,9.58020817872493,3.3000030517577983,-3.015391779821485,-0.3649990081787138,-5.626286051076988,4.896288034719561,-2.995642529627844,2.2656445132704164,-4.064004516601543,35.000038146972656,-4.540656306842024,2.630643521449134,9,-0.75,0.9499969482421875,0.5499992370605469,-2.3500022888183594,-3.9000015258789062,2,-0.07912300220234214,1.0,106.8000030517578,-1.1818156597008145,104.4000015258789,2.5000063578449447,104.8000030517578,-0.07912300220234214
3093,2019-09-26,106.0999984741211,106.3000030517578,104.3000030517578,104.3000030517578,72020.0,0.011439436899780775,-1.222227873639916,-0.947365250946661,49.7716929973659,41.37701204144084,-2.2025412698085063,-0.533933638801841,-1.1154388940239386,-4.750447472129721,9.86409850544902,2.0,-2.327597059095069,0.9099979400634766,-4.252986255794241,6.072982135921194,-1.6714941578653821,3.4914900379923353,-5.130721405029277,64.99996185302734,22.03790484882194,2.581492097928858,9,-1.9499969482421875,-0.25,-0.4999961853027344,-3.3999977111816406,-5.0,3,-0.07964181969619188,2.4736846332071507,104.9000015258789,1.0,106.8000030517578,-1.1818156597008145,104.4000015258789,-0.07964181969619188
3094,2019-09-27,105.5,106.5999984741211,105.0999984741211,106.1999969482422,66871.0,-0.005655028112629412,1.0,-0.3888881824616776,52.91261308907431,43.593186996347654,-1.2477816056359075,-0.11299761035336076,-0.42935392148095275,-3.9450943707800263,9.938048687010134,1.5,-1.8389137873812587,0.41999931335449503,-4.609847308200841,5.449845934909831,-2.09492399742318,2.93492262413217,-4.400108472290015,50.0,3.247489591551485,2.514923310777669,9,-1.0499992370605469,0.34999847412109375,0.40000152587890625,-2.5,-4.599998474121094,4,-0.0800947578032436,-1.222227873639916,106.0999984741211,2.4736846332071507,104.9000015258789,1.0,106.8000030517578,-0.0800947578032436
3095,2019-09-30,106.6999969482422,106.6999969482422,105.0,106.3000030517578,107796.0,0.011374378656324291,7.500114442663692,-0.5714223433242797,65.40539715741139,46.501951767876974,-1.824448734795908,-1.6329953135216897,-1.488859977872579,-4.948237806576614,9.732320092318128,1.6999969482422017,-1.7004359631125254,1.7699962615966882,-2.8412478530518968,6.381240376245273,-0.5356257957275972,4.075618318920974,-5.472103251086409,79.99992370605504,26.557626179806043,2.3056220573242916,9,-1.4999961853027486,-0.849998474121108,-0.7999954223632955,-2.9249954223632955,-6.399993896484403,0,-0.08762885418503419,1.0,105.5,-1.222227873639916,106.0999984741211,2.4736846332071507,104.9000015258789,-0.08762885418503419
3096,2019-10-01,105.4000015258789,107.6999969482422,105.3000030517578,106.6999969482422,147656.0,-0.012183650042594585,-2.200008138062203,-3.2500381475545463,58.37837770962186,48.5561359126682,-0.09555242197551195,-0.6913568522553248,-0.1057159989713341,-3.4633366698442956,9.509607854293654,2.3999938964844034,-1.3047394231011822,0.6750007629394474,-3.4160028726033573,4.766004398482252,-1.370501054831962,2.720502580710857,-4.046665702666232,45.238164439002794,-12.141187843380742,2.0455018177714037,10,0.1999969482421875,0.4499969482421875,0.5,-0.75,-1.099998474121108,1,-0.06499049691606718,7.500114442663692,106.6999969482422,1.0,105.5,-1.222227873639916,106.0999984741211,-0.06499049691606718
3097,2019-10-02,101.5,105.1999969482422,101.5,105.0,241544.0,-0.03700191147455856,-1.1142839704241152,2.6923171726537767,44.49759874775684,48.410000659320104,3.8310867631844303,2.767732945074698,3.8563965144756054,0.5584564826429101,8.679323537823585,3.9000015258789062,-0.8033567531551142,-2.8550006866455107,-6.6864350330099995,0.9764336597189782,-4.770717859827755,-0.9392835134632662,6.199996948242202,0.0,-55.70182386752185,1.9157171731822453,10,3.0999984741210938,4.349998474121094,4.400001525878906,3.3500022888183594,2.4000015258789062,2,-0.005911315015971419,-2.200008138062203,105.4000015258789,7.500114442663692,106.6999969482422,1.0,105.5,-0.005911315015971419
3098,2019-10-03,103.8000030517578,105.0,101.5,101.5999984741211,227551.0,0.022660128588746886,-1.9166648123011194,-0.6285727364676299,53.21101334829345,50.16278957735967,1.3255965045964473,0.22735896066305372,1.6658539841793072,-1.6274981168915872,9.005262093259503,3.5,-0.4399522101241615,-0.394997787475603,-4.023234286716985,3.233238711765779,-2.209116037096294,1.419120462145088,3.8999938964844034,37.09684167521866,-20.773572071294446,1.8141182496206898,10,0.7999954223632955,2.0499954223632955,2.1999988555908345,1.049999237060561,0.7999954223632955,3,-0.026974980437733054,-1.1142839704241152,101.5,-2.200008138062203,105.4000015258789,7.500114442663692,106.6999969482422,-0.026974980437733054
3099,2019-10-04,106.6999969482422,107.0,103.8000030517578,104.0,166516.0,0.027938283345120718,-1.0645202573328445,1.227268786477981,60.92436893975726,52.81484785466159,-1.426558076734338,-2.7755599658368197,-1.0758291519342151,-4.425759880822866,9.519888968418414,3.1999969482422017,-0.08921530423708646,2.479996109008809,-1.2127270783461768,6.172719296363795,0.633634515331309,4.326357702686309,0.8760000610351568,83.87095980291545,20.334031452116093,1.8463615936774938,10,-2.099998474121108,-0.849998474121108,-0.524995803833022,-1.8499946594238423,-3.1999969482422017,4,-0.05248358607580417,-1.9166648123011194,103.8000030517578,-1.1142839704241152,101.5,-2.200008138062203,105.4000015258789,-0.05248358607580417
3100,2019-10-07,106.0,108.1999969482422,105.0999984741211,106.9000015258789,202867.0,-0.006560421445763964,-1.2962912728351734,-0.3333342752349556,57.26496478901939,54.164701236626335,-0.5316412569055586,-2.046603833588705,-0.25140562226314955,-3.6262701590860615,9.708522835154032,3.099998474121108,-0.02357352971985449,1.6949993133544865,-2.0827602213476837,5.472758848056657,-0.1938804539965986,3.5838790807055716,-4.5,67.16420969685085,1.3694255667119961,1.8888797673510875,10,-1.1500015258789062,-0.15000152587890625,0.1750011444091797,-1.1499977111816406,-2.4000015258789062,0,-0.04811319315208584,-1.0645202573328445,106.6999969482422,-1.9166648123011194,103.8000030517578,-1.1142839704241152,101.5,-0.04811319315208584
3101,2019-10-08,99.9000015258789,106.0999984741211,99.9000015258789,105.5999984741211,476496.0,-0.057547155416236784,-1.17543869042042,6.3333192048488955,42.90779681340003,53.919313732411155,5.01393011063314,4.181128787889264,5.8885833640838285,2.545146849125672,9.151800383170613,6.1999969482421875,0.18178792982301673,-4.349999237060544,-8.35552060979046,-0.3444778643306279,-6.352759923425495,-2.347238550695593,8.299995422363295,0.0,-61.41641016486996,2.0027606863649567,10,4.149997711181641,5.549999237060547,6.274999618530273,4.950000762939453,6.6999969482421875,1,0.004004019216909294,-1.2962912728351734,106.0,-1.0645202573328445,106.6999969482422,-1.9166648123011194,103.8000030517578,0.004004019216909294
3102,2019-10-09,100.1999969482422,101.0,99.3499984741211,100.0999984741211,162480.0,0.00300295713494636,-1.0625038743056052,-0.017543601343847443,39.01513684659533,52.724140826769975,4.444515380536558,3.916542700356004,5.668350608714277,2.3278214551879444,8.621213906092684,1.6500015258789062,0.4374009262033667,-3.94500350952147,-8.263616725378725,0.3736097063357846,-6.1043101174500976,-1.7856969015928428,8.0,9.604504188409154,-44.99265605180965,2.1593066079286274,10,3.575000762939439,4.975002288818345,5.975004196166978,4.650005340576158,8.900001525878892,2,0.040918225832216715,-1.17543869042042,99.9000015258789,-1.2962912728351734,106.0,-1.0645202573328445,106.6999969482422,0.040918225832216715
3103,2019-10-10,99.3000030517578,100.9000015258789,98.1500015258789,100.9000015258789,113845.0,-0.00898197528837541,2.437503278258589,-16.00022888532632,39.463591676761276,51.22980511429075,4.78129589612746,4.703260873327537,6.52001348820535,3.289325687065343,8.84277029560564,2.75,0.29070482314031665,-4.619997406005879,-9.4526053358681,0.21261052385634116,-7.036301370936982,-2.203693441074776,8.545993957519556,11.442806464567171,-38.664267913467434,2.4163039649311098,10,3.8749961853027486,4.524997711181655,7.174997329711928,5.849998474121108,11.399993896484403,3,0.04632425309920141,-1.0625038743056052,100.1999969482422,-1.17543869042042,99.9000015258789,-1.2962912728351734,106.0,0.04632425309920141
3104,2019-10-11,99.25,100.1999969482422,98.1500015258789,99.1500015258789,141849.0,-0.0005035553899402911,1.05000324250503,-0.06249910592947516,39.99998814850284,48.40698189107869,4.304127583434692,4.748638944956426,6.4233942389701895,3.411551445016613,8.86787490036285,2.0499954223632955,0.2596206067989897,-4.512500381469721,-9.7426629875728,0.7176622246333579,-7.12758168452126,-1.8974190784181815,8.014237280273449,10.945263434382985,-35.71167687829034,2.61508130305154,10,3.924999237060547,3.924999237060547,7.5,5.900001525878906,12.849998474121094,4,0.053904266741774176,2.437503278258589,99.3000030517578,-1.0625038743056052,100.1999969482422,-1.17543869042042,99.9000015258789,0.053904266741774176
3105,2019-10-14,99.5500030517578,99.8000030517578,98.1999969482422,98.5500030517578,106414.0,0.003022700773378295,1.1333414713541288,10.000152590218967,34.672290594706226,45.772972211643626,3.22207394848769,4.5271667746959565,6.03203628115493,3.1982241832823917,8.653675007307289,1.6000061035155966,-0.005049439197975403,-4.114997482299813,-9.589732863198378,1.3597378985987518,-6.852365172749103,-1.3776297918505236,7.1673800832519845,17.610088846492506,-23.223526231578145,2.7373676904492834,10,3.6249961853027486,3.6249961853027486,7.799997329711928,5.599998474121108,14.949996948242202,0,0.039678521618814244,1.05000324250503,99.25,2.437503278258589,99.3000030517578,-1.0625038743056052,100.1999969482422,0.039678521618814244
3106,2019-10-15,99.75,100.5999984741211,99.5500030517578,99.5500030517578,117390.0,0.0020090099659586524,-9.500114442662875,0.1999969482422017,38.268775371242654,45.080880725364274,2.387401637332843,4.324422934861673,5.818495928432782,3.0909377344810878,8.795645351103152,1.0499954223632955,-0.33713764897140663,-3.772500610351557,-9.506192923254957,1.9611917025518437,-6.639346766803257,-0.9056544538998565,6.453340238461934,56.140327394894996,13.966981800155914,2.8668461564516985,10,3.424999237060547,3.424999237060547,7.149999618530273,5.400001525878906,14.150001525878906,1,0.03859647593103843,1.1333414713541288,99.5500030517578,1.05000324250503,99.25,2.437503278258589,99.3000030517578,0.03859647593103843
3107,2019-10-16,100.0999984741211,100.5,98.8000030517578,100.0999984741211,139914.0,0.003508756632792931,3.2499761582330744,0.0,35.781974070152955,43.14432080557088,2.0315698079377427,3.8737501737244315,5.426503905919347,2.86057692223838,9.497884963119212,1.6999969482422017,-1.07929758967893,-3.232501983642578,-9.162023906007619,2.6970199387224625,-6.197262944825098,-0.2677410224600578,5.620141441585858,70.90897993607955,30.316732295952207,2.964760961182521,10,3.075000762939453,3.075000762939453,5.75,5.0500030517578125,15.300003051757812,2,0.0649350659249055,-9.500114442662875,99.75,1.1333414713541288,99.5500030517578,1.05000324250503,99.25,0.0649350659249055
3108,2019-10-17,100.0,101.1999969482422,100.0,100.3000030517578,134395.0,-0.0009989857706835803,-6.999898275774471,-100.0,36.65046961571514,40.44722088067731,1.7163434673741875,3.69040516759587,5.437347885913709,3.0952166153758895,10.126327247587355,1.1999969482422017,-1.6220982956061505,-3.0325004577636747,-9.000773576165884,2.935772660638534,-6.016637016964779,-0.048363898562570284,5.265931612317274,60.65577871220602,20.375586310705025,2.9841365592011053,10,3.174999237060547,3.174999237060547,5.849998474121094,5.150001525878906,19.099998474121094,3,0.09099998474121085,3.2499761582330744,100.0999984741211,-9.500114442662875,99.75,1.1333414713541288,99.5500030517578,0.09099998474121085
3109,2019-10-18,99.5500030517578,100.9000015258789,99.5500030517578,100.4000015258789,128135.0,-0.004499969482422039,-2.1764727001821353,2.8332994252583066,31.989917656247115,37.63888231036928,1.1683151545591244,3.928326020446818,5.745990270864567,3.6706214022199504,10.884832204488767,1.349998474121108,-1.5747901307706087,-3.2199974060058736,-9.321281944411908,2.8812871324001605,-6.270639675208898,-0.16935513680284942,5.28897275537318,45.00020345051989,9.341763362482475,3.0506422692030175,10,2.5749969482422017,3.6249961853027486,6.2999954223632955,5.599998474121108,19.549995422363295,4,0.11200395333677005,-6.999898275774471,100.0,3.2499761582330744,100.0999984741211,-9.500114442662875,99.75,0.11200395333677005
3110,2019-10-21,96.9499969482422,99.8000030517578,96.8000030517578,99.8000030517578,145555.0,-0.026117589390367013,1.1052586493056138,3.3529543761387117,30.023616869233607,36.20730676101745,2.625695590091496,6.262669428613648,8.210200495059311,6.420510660308906,11.985669300356363,3.0,-2.0140080122446733,-5.447503280639637,-12.021172540357554,1.12616597907828,-8.734337910498596,-2.1606686507806785,7.487640402013653,3.4089569216050184,-29.75557657771121,3.286834629858958,10,2.0500030517577983,5.550003051757798,8.900001525878892,8.200004577636705,23.450004577636705,0,0.15626613721263838,-2.1764727001821353,99.5500030517578,-6.999898275774471,100.0,3.2499761582330744,100.0999984741211,0.15626613721263838
3111,2019-10-22,97.6999969482422,99.5999984741211,96.5999984741211,96.5999984741211,208459.0,0.007735946607614563,-4.4545530208976345,-0.3859635503110733,39.44442701926939,36.25500566909235,1.710705513721365,5.055144238878441,7.349662567872528,5.766399863973277,12.280821791723477,3.0,-2.9525425089622246,-4.24250297546385,-10.792816044860274,2.3078100939325736,-7.517659510162062,-0.9673464407656382,6.126629658133808,23.91301823923491,-12.891140291861483,3.275156534698213,10,1.200000762939439,4.700000762939439,8.150001525878892,7.4500045776367045,22.100006103515597,1,0.17195500078324266,1.1052586493056138,96.9499969482422,-2.1764727001821353,99.5500030517578,-6.999898275774471,100.0,0.17195500078324266
3112,2019-10-23,96.5999984741211,97.75,96.0500030517578,97.3000030517578,108199.0,-0.01125894072139888,1.1249982118589692,-0.6363686805984017,28.57138964590044,35.0447609989967,2.5103294865734966,5.798749803883055,8.330509715621332,6.935308964017281,13.098531181704963,1.6999969482422017,-3.8397300296574173,-4.927501296997065,-11.735505250359708,1.8805026563655787,-8.331503273678393,-1.5234993203157359,6.503965319029419,10.679535421172922,-25.00994878723258,3.4040019766813234,10,2.0250015258789062,5.525001525878906,8.875,8.550003051757812,23.5,2,0.17908906133567326,-4.4545530208976345,97.6999969482422,1.1052586493056138,96.9499969482422,-2.1764727001821353,99.5500030517578,0.17908906133567326
3113,2019-10-24,97.6500015258789,97.9000015258789,96.3000030517578,96.5999984741211,91441.0,0.010869596980781493,1.0645100953918731,-1.4999945504681453,19.732435156479298,32.79281066654965,1.3428779151231822,4.303898719517008,7.2226804470220145,5.95064317795601,13.932553770349692,1.599998474121108,-3.8337993918950133,-3.454998397827154,-10.11539961095734,3.2054028153030316,-6.785199004392254,-0.12479779126205415,4.607486978304479,32.9896696392477,3.2545816218732284,3.3302006065650933,10,0.9749984741210938,4.474998474121094,7.124996185302734,7.5,23.650001525878892,3,0.181771630544173,1.1249982118589692,96.5999984741211,-4.4545530208976345,97.6999969482422,1.1052586493056138,96.9499969482422,0.181771630544173
3114,2019-10-25,97.0500030517578,97.9000015258789,96.8499984741211,97.9000015258789,70641.0,-0.0061443775191554195,1.4705998510021452,-0.8095200034877266,19.865311562059162,31.1475907740333,1.7857826744259881,4.467433683677896,7.695436319007527,6.593992743003938,14.69222745164214,1.0500030517578125,-3.7624691196097615,-3.63249702453615,-10.190278052629282,2.925284003556982,-6.911387538582716,-0.353606510489584,4.462587198134514,26.666666666666668,1.5972854967527859,3.278890514046569,10,1.5749969482422017,5.074996948242202,7.574995040893569,8.099998474121108,21.25,4,0.2272024186398407,1.0645100953918731,97.6500015258789,1.1249982118589692,96.5999984741211,-4.4545530208976345,97.6999969482422,0.2272024186398407
3115,2019-10-28,97.3499984741211,97.9000015258789,96.4499969482422,97.3499984741211,106448.0,0.0030911428431723564,1.6363573311138595,-0.0,35.91156634631605,30.88567866015257,1.274975510912725,3.6164619996239935,7.194913483802537,6.298018416836399,15.497425601276776,1.4500045776367045,-3.6409113015975834,-2.865001678466797,-8.931224153611453,3.201220796677859,-5.898112916039125,0.16810955910553105,3.50708131199508,36.61963658245692,8.033013364631138,3.033111237572327,10,1.2750015258789062,4.775001525878906,7.25,7.8000030517578125,24.25,0,0.2234206506513905,1.4705998510021452,97.0500030517578,1.0645100953918731,97.6500015258789,1.1249982118589692,96.5999984741211,0.2234206506513905
3116,2019-10-29,98.5500030517578,99.1500015258789,96.8000030517578,97.3499984741211,135210.0,0.012326703610126,-1.0434810011112272,100.0,41.70857084144185,31.544189412518005,-0.12644671240640548,1.9783933945377896,5.810638942296677,5.094683268221885,15.691406100526503,2.349998474121108,-3.5086486653130464,-1.3224971771240348,-6.910781236517437,4.265786882269367,-4.116639206820736,1.4716448525726662,1.7302275262353675,80.64520098542256,47.6061686182937,2.794142029696701,10,0.07499694824220171,3.5749969482422017,6.074996948242202,6.599998474121108,24.149993896484403,1,0.22171484320143175,1.6363573311138595,97.3499984741211,1.4705998510021452,97.0500030517578,1.0645100953918731,97.6500015258789,0.22171484320143175
3117,2019-10-30,100.9000015258789,101.0999984741211,97.9000015258789,98.5,180644.0,0.02384574735007261,1.2857158427361233,1.9999936421955007,57.01753622790744,33.80719681387271,-2.6273217209439963,-0.44149593265932197,3.2450738309747322,2.810870557521355,16.322320370456197,3.1999969482421875,-3.2061133728903286,1.0575012207031307,-4.50035462224335,6.615357063649611,-1.7214267007701096,3.836429142176371,-4.849998474121108,95.83339293803496,57.58145987979083,2.7789279214732407,10,-2.325000762939453,1.2249984741210938,4.099998474121094,4.25,23.099998474121094,2,0.18731418473795958,-1.0434810011112272,98.5500030517578,1.6363573311138595,97.3499984741211,1.4705998510021452,97.0500030517578,0.18731418473795958
3118,2019-10-31,101.0,102.0,99.3499984741211,101.0,198893.0,0.0009910651398299386,1.6500015258789062,0.0,57.64192343417462,36.65741967808687,-2.8726417457308884,-0.8031995950200326,2.952016628836901,2.7663359024701037,16.843695705338902,2.6500015258789062,-3.038158948898456,1.2974998474121122,-3.974318857280551,6.569318552104775,-1.3384095049342193,3.9334091997584437,-4.848997039794938,81.98199188947689,38.61219087381984,2.6359093523463293,10,-1.9749984741210938,1.125,4.0,4.150001525878906,22.8000030517578,3,0.18910889578337708,1.2857158427361233,100.9000015258789,-1.0434810011112272,98.5500030517578,1.6363573311138595,97.3499984741211,0.18910889578337708
3119,2019-11-01,101.0999984741211,101.5999984741211,100.1999969482422,101.0,61642.0,0.0009900839021890206,1.5454608507480025,100.0,56.88887321565299,39.64244816102236,-3.0504375349827626,-1.4168916970315166,2.7593022140853947,2.6678591989487757,17.499626268354888,1.400001525878892,-2.837482034535114,1.6774982452392635,-2.5135293933424236,5.868525883820951,-0.4180155740515801,3.773012064530107,-4.715035632324231,83.7837652072307,35.62067707007169,2.0955138192908453,11,-2.0749969482421875,1.0250015258789062,3.9000015258789062,4.0500030517578125,20.900001525878906,4,0.19980222435717798,1.6500015258789062,101.0,1.2857158427361233,100.9000015258789,-1.0434810011112272,98.5500030517578,0.19980222435717798
3120,2019-11-04,100.9000015258789,101.5,99.8000030517578,100.4000015258789,85549.0,-0.0019782092112828886,1.0000000000000167,5.0000762951094835,55.11112135899614,41.38319197654755,-2.493418121703968,-1.7060334521342497,2.8236622309004815,2.855456626903276,17.805854454577304,1.6999969482422017,-2.6623092694861015,1.7325012207031278,-1.207294432478335,4.672296873884591,0.2626033941123893,3.2023990472938664,-4.290437197753917,78.84617077529371,30.38297973890205,1.4698978265907325,11,-1.875,1.2249984741210938,4.249998092651367,4.25,21.099998474121094,0,0.1724479808002395,1.5454608507480025,101.0999984741211,1.6500015258789062,101.0,1.2857158427361233,100.9000015258789,0.1724479808002395
3121,2019-11-05,100.3000030517578,101.1999969482422,99.5999984741211,99.8499984741211,135989.0,-0.005946466452403598,-2.368401609392974,0.9000091552734091,50.86958569706501,43.86076931556584,-1.6604359870961645,-1.1326003695757407,3.2556887528170506,3.41389332290926,17.914377326683017,1.599998474121108,-2.3604560475139778,1.112502670288066,-1.8536004674777757,4.078605808053908,-0.37054889859486195,2.595554239170994,-3.47482129675781,58.53664436773661,12.379284573139394,1.4830515688829236,11,-1.150001525878892,1.8249969482422017,5.224996566772475,4.849998474121108,20.6999969482422,1,0.21236285916533681,1.0000000000000167,100.9000015258789,1.5454608507480025,101.0999984741211,1.6500015258789062,101.0,0.21236285916533681
3122,2019-11-06,104.3000030517578,104.5,100.3000030517578,100.3000030517578,319716.0,0.03988035770981857,-1.0999984741211009,8.888798467355281,63.96105440255864,48.775060342907985,-4.976676894106518,-5.069610604725028,-0.8305806607562403,-0.6383615816756958,17.983513201785726,4.199996948242202,-1.6561908982033202,4.907502365112293,1.1782036045326691,8.636801125691917,3.0428529848224883,6.772151745402098,-7.267828566957803,96.11656526241377,49.653636023931064,1.864649380289812,11,-3.8250045776367045,-2.1750030517577983,1.4249954223632955,0.849998474121108,15.699996948242202,2,0.17641412615638763,-2.368401609392974,100.3000030517578,1.0000000000000167,100.9000015258789,1.5454608507480025,101.0999984741211,0.17641412615638763
3123,2019-11-07,103.9000015258789,105.0,102.9000015258789,104.3000030517578,198362.0,-0.0038351056009116036,1.3333375718966298,-0.10000038146972301,64.1693775457205,53.69773434109258,-4.019580877816011,-4.540091839778597,-0.5587369535719517,-0.24876350852211715,17.778727626120176,2.0999984741210938,-1.2605720302321686,4.277500915527341,0.039516349299717035,8.515485481754965,2.158508632413529,6.396493198641153,-6.419757510166917,79.62966364269577,31.619269034260924,2.1189922831138106,11,-3.1750030517578125,-1.7750015258789062,1.3249969482421875,1.25,12.099998474121094,3,0.19345522790117275,-1.0999984741211009,104.3000030517578,-2.368401609392974,100.3000030517578,1.0000000000000167,100.9000015258789,0.19345522790117275
3124,2019-11-08,104.5999984741211,105.0,101.3000030517578,104.0,265653.0,0.0067372178822138196,4.285704165099938,-1.4999904632932688,78.43868996668576,58.42297029891144,-3.9515301489057038,-5.079139756944585,-1.3846237743278067,-0.9647793441606609,17.301208736603275,3.6999969482422017,-0.5056700497336664,4.709997940063474,-0.06974091467223786,9.489736794799185,2.320128512695618,7.0998673674313295,-6.518173979666059,92.59256642869556,37.33180257582879,2.3898694273678553,11,-3.6999969482421875,-2.4749984741210938,0.625,0.5500030517578125,13.099998474121108,4,0.18355645179466173,1.3333375718966298,103.9000015258789,-1.0999984741211009,104.3000030517578,-2.368401609392974,100.3000030517578,0.18355645179466173
3125,2019-11-11,103.5,104.9000015258789,103.1999969482422,103.6999969482422,123220.0,-0.010516237955713215,-3.2499952316467233,-0.33332909477006045,71.01452239947976,61.67918713869342,-2.1092186946359703,-3.8662701605437633,-0.4903686697534795,0.152559049996853,16.797884132935817,1.7000045776367045,0.31896338142870206,3.4124996185302763,-1.6274338768342176,8.45243311389477,0.8925328708480293,5.932466366212523,-4.864721465101368,72.22223007139134,12.459328136129656,2.5199667476822487,11,-2.049999237060547,-1.375,1.7249984741210938,1.6500015258789062,13.5,0,0.1787439613526569,4.285704165099938,104.5999984741211,1.3333375718966298,103.9000015258789,-1.0999984741211009,104.3000030517578,0.1787439613526569
3126,2019-11-12,103.5999984741211,104.0999984741211,102.5999984741211,103.0999984741211,142262.0,0.0009661688320878881,1.0,-2.500038147554564,77.3437760770569,63.937658233043365,-1.5841306920001443,-3.861003228394523,-0.7927430191620886,0.05788425274801057,16.52921801024197,1.5,1.248640533874493,3.319998168945318,-1.9543095224146612,8.594305860305298,0.6828443232653285,5.957152014625308,-4.455542222014358,70.21271415075053,4.065901136885557,2.637153845679992,11,-1.4249992370605469,-2.5249977111816406,1.75,1.5500030517578125,13.099998474121108,1,0.17760619495062202,-3.2499952316467233,103.5,4.285704165099938,104.5999984741211,1.3333375718966298,103.9000015258789,0.17760619495062202
3127,2019-11-13,106.5999984741211,106.5999984741211,103.0999984741211,103.0999984741211,152430.0,0.02895752938403162,1.0,7.0,80.33900409142862,66.45955608384936,-4.124267697285191,-6.692183090446051,-3.945088481021571,-2.8985358276460715,16.354668809342275,3.5,1.9002247484720698,5.994998168945315,0.013720292698138792,11.976276045192492,3.004359230821734,8.985637107068897,-6.987098722182893,100.0,28.433847353392167,2.9906389381235865,11,-3.5,-5.274997711181641,-1.8499984741210938,-1.4499969482421875,11.0,2,0.1350844440150225,1.0,103.5999984741211,-3.2499952316467233,103.5,4.285704165099938,104.5999984741211,0.1350844440150225
3128,2019-11-14,109.0999984741211,113.4000015258789,107.3000030517578,107.3000030517578,313302.0,0.02345215793419464,-5.777793319176441,0.514284406389513,86.18620228588763,69.714814869431,-5.983702047051622,-8.933504024483724,-6.510272658580959,-5.331992523688157,17.149626251418066,6.8000030517578125,2.5332476913924467,8.03999824523926,0.9675465179441574,15.112449972534364,4.503772381591702,11.57622410888682,-8.788388849964605,64.46278021477067,-12.254808868804616,3.5362258636475543,11,-2.5999984741210938,-4.374996185302734,-4.625,-3.9499969482421875,9.099998474121108,3,0.09990835635496764,1.0,106.5999984741211,1.0,103.5999984741211,-3.2499952316467233,103.5,0.09990835635496764
3129,2019-11-15,110.6999969482422,111.0,108.8000030517578,109.0999984741211,195641.0,0.01466543076534177,-1.0000069358468713,0.888890301743322,87.18664740402791,73.27876220776784,-6.793100654694072,-10.177129700250944,-8.132416709474839,-6.861855103867256,17.831095836732946,2.1999969482422017,2.88447353464295,9.082497024536153,0.8487244557271509,17.316269593345154,4.965610740131652,13.199383308940654,-8.817780295879018,74.99996467873913,-6.509268329471411,4.116886284404501,11,-4.199996948242202,-5.974994659423842,-7.199996948242202,-6.124996185302749,6.800003051757798,4,0.04787717432581151,-5.777793319176441,109.0999984741211,1.0,106.5999984741211,1.0,103.5999984741211,0.04787717432581151
3130,2019-11-18,112.0999984741211,113.6999969482422,110.9000015258789,111.3000030517578,287822.0,0.012646807267153504,-2.499997615811953,0.4999976158119397,87.32783932440925,77.32967927747276,-7.19381397080582,-10.945096924377523,-9.477500412575097,-8.186061142798025,17.877856316140004,3.0,3.3034597305737776,9.724998474121094,0.5638980412850145,18.886098906957173,5.144448257703047,14.30554869053914,-8.835647636936017,85.58559735074383,3.803194528790499,4.580550216418041,11,-5.099998474121094,-7.224998474121094,-8.924999237060547,-7.524997711181641,3.9000015258789062,0,0.04995538403520938,-1.0000069358468713,110.6999969482422,-5.777793319176441,109.0999984741211,1.0,106.5999984741211,0.04995538403520938
3131,2019-11-19,114.5,114.5,111.5,111.5999984741211,207841.0,0.021409469746183518,1.0689644286244209,3.625022649894554,87.36265509792669,79.92985713251366,-8.233566074943951,-12.671632473881857,-11.68717836371053,-10.508315566890019,17.92171742789959,3.0,3.847084743639158,11.28499984741211,0.9262219093639459,21.643777785460273,6.105610878388035,16.464388816436184,-9.774658707266923,100.0,19.16898204891855,5.179388969024079,11,-6.599998474121094,-9.224998474121094,-11.325000762939453,-9.924999237060547,0.9000015258789062,1,0.02183406113537112,-2.499997615811953,112.0999984741211,-1.0000069358468713,110.6999969482422,-5.777793319176441,109.0999984741211,0.02183406113537112
3132,2019-11-20,113.9000015258789,115.5,113.6999969482422,114.5,252377.0,-0.0052401613460357765,-2.5999786378583667,-0.20689591669757884,84.49200239081698,82.1879265597466,-6.8488280671056,-11.287840939174345,-10.941813685528757,-9.828479455561123,17.87127557660952,1.8000030517577983,4.4890276034097525,9.82000122070312,-1.087667097050371,20.72766953845661,4.366167061826374,15.273835379579864,-7.6107148399831175,80.48781622456484,-0.18944814659128895,5.453834158876746,11,-5.5,-8.125,-10.72500228881836,-9.325000762939453,2.5999984741210938,2,0.024582926996073118,1.0689644286244209,114.5,-2.499997615811953,112.0999984741211,-1.0000069358468713,110.6999969482422,0.024582926996073118
3133,2019-11-21,115.4000015258789,115.4000015258789,112.8000030517578,113.5,119431.0,0.013169446706804422,1.7368383011359907,-3.166677263074908,85.57216309755077,82.98053468539827,-7.315282910217789,-12.005396110268805,-12.324377095837661,-11.282220238710408,17.745573753523843,2.599998474121108,5.359111062191815,10.43250122070313,-1.1404823090349083,22.00548475044117,4.646009455834118,16.218992985572143,-7.452786443444353,98.50748478105905,17.47039144071556,5.786491764869019,11,-6.350002288818359,-9.625,-12.22500228881836,-10.825000762939453,0.7999954223632955,3,0.019064098086245096,-2.5999786378583667,113.9000015258789,1.0689644286244209,114.5,-2.499997615811953,112.0999984741211,0.019064098086245096
3134,2019-11-22,119.0999984741211,119.4000015258789,115.6999969482422,115.8000030517578,336887.0,0.0320623648121221,-1.1142837213053738,1.7368383011359834,88.55933052683577,84.92995781066006,-9.769521896479858,-14.723652398442283,-15.816388739774737,-14.893215693576082,17.8587971152351,4.0,5.849690919099984,13.029998397827143,0.4734578183934275,25.586538977260858,6.751728108110285,19.308268687544,-9.793282106524757,96.47055233226102,14.530229993600273,6.27827028971686,11,-8.099998474121094,-11.374996185302734,-15.924999237060547,-14.52499771118164,-4.2999954223632955,4,-0.007556687971532194,1.7368383011359907,115.4000015258789,-2.5999786378583667,113.9000015258789,1.0689644286244209,114.5,-0.007556687971532194
3135,2019-11-25,119.0999984741211,120.5999984741211,118.4000015258789,120.5,190913.0,0.0,1.7499988079059676,-0.4242434751246696,90.86956882296653,86.43282367131668,-8.184654249548629,-13.713761362934548,-15.575101050866905,-14.787343490738024,17.91133407772264,2.1999969482421875,6.443264373238705,11.942498397827151,-1.188470894086194,25.073467689740497,5.377013751870479,18.507983043783824,-7.77462507486824,83.51648075254347,-1.3270675334319293,6.565484645956671,11,-7.25,-10.77499771118164,-16.44999885559082,-14.52499771118164,-0.6999969482421875,0,-0.01343407636120797,-1.1142837213053738,119.0999984741211,1.7368383011359907,115.4000015258789,-2.5999786378583667,113.9000015258789,-0.01343407636120797
3136,2019-11-26,120.4000015258789,121.3000030517578,117.6999969482422,119.0,169221.0,0.0109152230765166,1.2500005960455973,-1.0,89.65517759768734,87.46795406090098,-7.656083135891095,-14.011250023122244,-16.6491970992421,-15.987210508031751,18.679073203885114,3.6000061035155966,6.892521603254721,12.150001525878906,-1.5874609076770412,25.887463959434854,5.2812703091009325,19.01873274265688,-7.219703111652407,89.41174675436598,5.746546762767096,6.868731216777976,11,-6.099998474121108,-11.724998474121108,-19.650001525878906,-16.5,-1.599998474121108,1,-0.036544862708603576,1.7499988079059676,119.0999984741211,-1.1142837213053738,119.0999984741211,1.7368383011359907,115.4000015258789,-0.036544862708603576
3137,2019-11-27,119.8000030517578,120.9000015258789,119.0999984741211,119.8000030517578,177628.0,-0.004983375967749781,-1.571416115355743,0.0,88.78050595930361,87.75621002461389,-5.572792717813613,-12.567029266730472,-15.867515339205951,-15.271984521273083,20.472803859894704,1.8000030517578125,7.6157892101009566,10.605002975463847,-3.596031027516588,24.806036978444283,3.5044859739736296,17.705519976954065,-4.995763710025045,82.35294117647058,-1.7474320495437894,7.10051700149022,11,-4.75,-11.125,-19.150005340576158,-16.00000381469725,-0.3000030517577983,2,-0.0367278916009538,1.2500005960455973,120.4000015258789,1.7499988079059676,119.0999984741211,-1.1142837213053738,119.0999984741211,-0.0367278916009538
3138,2019-11-28,120.0999984741211,120.9000015258789,119.4000015258789,120.3000030517578,122685.0,0.0025041353482577744,1.1428548073307503,-100.0,88.55723149263663,87.9084971455704,-4.635856366318336,-11.976788971239202,-16.046295171972332,-15.452241347458312,22.77500831413312,1.5,8.372049854374751,9.949998474121088,-4.497364853352678,24.397361801594855,2.726316810384205,17.17368013785797,-3.9966063903833344,78.5713701832689,-4.27077461757392,7.223681663736883,11,-3.9999961853027344,-11.299995422363295,-19.724998474121094,-16.574996948242188,-2.7999954223632955,3,-0.029975008491751276,-1.571416115355743,119.8000030517578,1.2500005960455973,120.4000015258789,1.7499988079059676,119.0999984741211,-0.029975008491751276
3139,2019-11-29,121.3000030517578,122.0999984741211,120.0999984741211,120.0999984741211,150216.0,0.009991711847484153,-2.3333206177242873,-5.999885561701671,94.05942015082024,88.65645057072716,-4.664664682634438,-12.211981156033858,-17.069955392168296,-16.53229732532283,25.27246025636857,2.0,8.91358360387423,10.140002822875957,-4.466902465486285,24.7469081112382,2.8365501786948357,17.443455467057078,-4.157288774416031,81.81829216062606,-2.26941382235907,7.303452644181117,11,-4.500003814697251,-12.025005340576158,-20.9250030517578,-17.775001525878892,-4.600006103515597,4,-0.04204456698438386,1.1428548073307503,120.0999984741211,-1.571416115355743,119.8000030517578,1.2500005960455973,120.4000015258789,-0.04204456698438386
3140,2019-12-02,118.3000030517578,121.8000030517578,118.3000030517578,121.5,150330.0,-0.024732068627565718,-1.1875020861645373,-2.6666539510576643,81.81819382824872,88.04039931854072,-0.774112135267714,-8.26534753247995,-13.911940240563283,-13.42059226296152,27.39805035995952,3.5,9.078707900410976,6.270002746582023,-7.827716772323001,20.367722265487046,-0.778857012870489,13.318862506034534,-0.1658319350601687,13.636497623617222,-69.22353367819098,7.048859759452509,12,-0.8500022888183452,-9.025005340576158,-17.9250030517578,-14.775001525878892,-2.5,0,-0.029585798053350043,-2.3333206177242873,121.3000030517578,1.1428548073307503,120.0999984741211,-1.571416115355743,119.8000030517578,-0.029585798053350043
3141,2019-12-03,121.5999984741211,122.3000030517578,117.0999984741211,118.1999969482422,250127.0,0.027895142326577194,1.1666637526683021,-1.0625014901175314,82.05129041134833,87.76920909859977,-3.3090400414617562,-10.422130067145844,-17.089687405902225,-16.593349452058902,29.34458992698779,5.2000045776367045,9.1803893650942,8.504998397827151,-5.070130512282361,22.080127307936664,1.7174339427724021,15.2925628528819,0.5,86.5383853574444,5.6049342179141775,6.787564455054756,12,-4.0499954223632955,-12.049995422363295,-21.224998474121094,-18.074996948242188,-4.599998474121094,1,-0.026315764707210976,-1.1875020861645373,118.3000030517578,-2.3333206177242873,121.3000030517578,1.1428548073307503,120.0999984741211,-0.026315764707210976
3142,2019-12-04,122.6999969482422,123.4000015258789,121.3000030517578,121.5,300033.0,0.009046040196745597,-1.6250131130968555,0.3529401204995064,80.90909816017084,87.25109077222422,-3.385508324331667,-10.617323820514045,-17.99088295110731,-17.539260978036054,31.149207920034215,2.099998474121108,9.246087648027853,8.684997177124032,-4.874428341508889,22.244422695756953,1.9052844178075645,15.4647099364405,-5.599998474121108,88.88882161031032,5.629377529660559,6.779712759316463,12,-3.149997711181655,-12.049995422363295,-22.3249969482422,-19.174995422363295,-9.0,2,-0.03178479212293306,1.1666637526683021,121.5999984741211,-1.1875020861645373,118.3000030517578,-2.3333206177242873,121.3000030517578,-0.03178479212293306
3143,2019-12-05,124.0,124.1999969482422,122.5,122.9000015258789,148889.0,0.010594972160481664,1.2666741265570163,0.91666772630748,80.64517263177578,86.37173989499533,-3.7295095990620126,-10.89275333848839,-19.111563446110623,-18.677649996701007,32.9206364542388,1.6999969482422017,9.206115258711876,8.980000305175778,-4.401150145046273,22.36115075539783,2.2894250800647455,15.670575530286811,-6.900001525878906,97.18314096867522,12.346913049135225,6.690575225111026,12,-3.3500022888183594,-12.22500228881836,-23.649999618530273,-20.474998474121094,-7.099998474121094,3,-0.03629032258064513,-1.6250131130968555,122.6999969482422,1.1666637526683021,121.5999984741211,-1.1875020861645373,118.3000030517578,-0.03629032258064513
3144,2019-12-06,123.8000030517578,125.0,123.4000015258789,124.5999984741211,113540.0,-0.0016128786148564833,1.0,-0.7272695746259987,78.53660715116433,85.00141082035066,-3.1209011682480536,-9.676718508528694,-18.711527976998624,-18.325141515149056,35.596318712873796,1.5999984741210938,9.29513313849175,7.820003128051738,-5.162512764151828,20.802519020255318,1.3287451819499552,14.31126107415352,-6.416004638671865,84.81016814602833,0.06589123698442734,6.491257946101787,12,-2.7500038146972514,-11.500003814697251,-23.225002288818345,-20.275001525878892,-9.0,4,-0.052504037477951515,1.2666741265570163,124.0,-1.6250131130968555,122.6999969482422,1.1666637526683021,121.5999984741211,-0.052504037477951515
3145,2019-12-09,122.0,123.8000030517578,121.4000015258789,123.6999969482422,152129.0,-0.01453960425998746,1.5263052224961882,2.1250083446979975,68.84422688522778,82.68908296341068,-0.9680758871479611,-6.76660607990614,-16.766963643070824,-16.36238500306868,38.074813983115654,2.400001525878892,9.184422544788205,5.0950000762939425,-6.727989727755613,16.917989880343498,-0.8164948257308424,11.006494978318727,-4.159041491699227,62.02532379047562,-19.93042606213843,5.911494902024779,12,-0.9500007629394531,-9.700000762939453,-21.424999237060547,-18.474998474121094,-7.699996948242202,0,-0.0434426479652279,1.0,123.8000030517578,1.2666741265570163,124.0,-1.6250131130968555,122.6999969482422,-0.0434426479652279
3146,2019-12-10,122.0,122.1999969482422,120.3000030517578,122.0999984741211,164174.0,0.0,11.666819256884622,0.05882273743167143,70.98445698265672,80.71174418822771,-0.8015386050860798,-5.604806382814161,-16.57751267056601,-16.22033314822764,40.79146834261861,1.8999938964844034,8.566642227099933,4.174999999999997,-6.043431509601618,14.393431509601598,-0.9342157548008032,9.284215754800798,-3.7294990021972723,36.170171320600545,-44.072236839756556,5.109215754800802,12,-0.9500007629394531,-9.700000762939453,-21.424999237060547,-18.474998474121094,-6.199996948242202,1,-0.050819647116739364,1.5263052224961882,122.0,1.0,123.8000030517578,1.2666741265570163,124.0,-0.050819647116739364
3147,2019-12-11,121.0,122.1999969482422,120.5999984741211,121.9000015258789,82885.0,-0.008196721311475419,1.1333421495673897,9.000152590218967,64.89361658955428,78.08245364344077,0.432012553169173,-3.658240207141205,-15.27004777530182,-15.071477150738133,42.63835202022662,1.599998474121108,7.875274863780206,2.4549999237060547,-6.367096622672747,11.277096470084857,-1.9560483494833534,6.866048196895463,-2.3257290620654345,14.893561760800727,-60.43438423807162,4.411048273189404,12,0.049999237060546875,-8.349998474121094,-20.362499237060547,-17.474998474121094,-6.900001525878906,2,-0.03305785123966942,11.666819256884622,122.0,1.5263052224961882,122.0,1.0,123.8000030517578,-0.03305785123966942
3148,2019-12-12,120.0,121.4000015258789,119.6999969482422,121.0999984741211,171715.0,-0.008264462809917328,-1.0000000000000167,1.2222184546263721,52.795036059554775,73.49752207774462,1.5827825442819687,-1.897031556921604,-14.042011024228557,-13.917344624108466,42.55586806490217,1.7000045776367045,7.210215781757142,0.9099998474121094,-6.721762842673442,8.541762537497661,-2.9058814976306593,4.725881192454878,-0.9461853183415059,5.660431679530813,-64.22570026004006,3.815881345042773,12,1.0499992370605469,-6.849998474121094,-18.700000762939453,-16.474998474121094,-4.900001525878906,3,-0.052500025431314934,1.1333421495673897,121.0,11.666819256884622,122.0,1.5263052224961882,122.0,-0.052500025431314934
3149,2019-12-13,116.0,121.5999984741211,115.9000015258789,120.5999984741211,205478.0,-0.033333333333333326,-1.3750009934116936,4.18182259552362,42.28856042423993,69.1053405884103,5.310355347493754,2.6565950430671705,-9.949242773236534,-9.77852023463683,41.94691985860911,5.6999969482421875,6.478210373467476,-3.3550003051757784,-10.073545008279154,3.3635443979275976,-6.714272656727459,0.004272046375902505,9.0,1.2658032253983482,-64.1327690159194,3.3592723515516862,12,4.450000762939453,-2.8499984741210938,-14.575000762939453,-12.474998474121094,-3.4000015258789062,4,0.007758633843783613,-1.0000000000000167,120.0,1.1333421495673897,121.0,11.666819256884622,122.0,0.007758633843783613
3150,2019-12-16,117.6999969482422,118.0999984741211,114.5,115.5999984741211,113611.0,0.014655146105536199,1.4827562620195787,-0.45652155885167933,43.41462053052229,64.81237726831853,3.9295289395860067,1.4731775264577465,-11.512238230659449,-11.342768479679691,40.80292612283489,3.5999984741210938,5.7586753248156555,-1.9350032806396342,-7.791991716479828,3.9219851552005593,-4.863497498559738,0.9934909372804697,7.118003082275379,41.558418396162025,-19.943312805253754,2.9284942179200986,12,2.0500030517577983,-3.899997711181655,-16.18749618530275,-14.174995422363295,-2.1999969482422017,0,-0.024638861271675805,-1.3750009934116936,116.0,-1.0000000000000167,120.0,1.1333421495673897,121.0,-0.024638861271675805
3151,2019-12-17,117.0,118.0999984741211,116.5999984741211,117.6999969482422,147068.0,-0.005947297930262607,1.0,-0.33333212231745296,43.20387306755874,60.62290781358384,4.367707063633759,2.498152938234327,-10.48389787382321,-10.517698703058485,39.44811034853608,1.5,4.749384158812759,-2.760000228881836,-8.25081529941032,2.730814841646648,-5.505407764146071,-0.014592693617601071,7.4052800292968755,32.467545335465545,-25.30622973514027,2.745407535264241,12,2.75,-3.200000762939453,-15.212499618530273,-13.474998474121094,-1.4000015258789062,1,-0.02307689699352311,1.4827562620195787,117.6999969482422,-1.3750009934116936,116.0,-1.0000000000000167,120.0,-0.02307689699352311
3152,2019-12-18,116.6999969482422,117.3000030517578,116.0999984741211,116.5,91707.0,-0.0025641286475025504,-1.400009155273409,-0.28571117166213983,41.74756850067205,56.300951799016765,4.165111588394566,3.1818133409437763,-9.861938974095338,-10.075533722745192,37.89710914190088,1.2000045776367045,4.115217355413918,-3.200003051757804,-8.180808835629662,1.7808027321140543,-5.690405943693733,-0.7096001598218749,7.309071879882794,30.985879169706987,-23.159233456860772,2.4904028919359265,12,3.0500030517577983,-2.649997711181655,-15.074996948242202,-13.174995422363295,-3.5,2,-0.0077120301629790555,1.0,117.0,1.4827562620195787,117.6999969482422,-1.3750009934116936,116.0,-0.0077120301629790555
3153,2019-12-19,117.5999984741211,117.6999969482422,116.0,116.0,118695.0,0.007712095539111674,-1.1249982118589692,8.000114442663657,40.88668617737561,52.11762724637357,2.5276027846401803,2.587756432376537,-10.393874591274766,-10.885775000669753,36.64498480517827,1.6999969482422017,3.204115098063795,-2.41000137329101,-7.0584430169170105,2.2384402703349906,-4.73422219510401,-0.08578055147800967,6.028707600878903,43.6619597232356,-6.694234422877898,2.3242208218129967,12,1.5500030517578125,-1.4499969482421875,-15.38749885559082,-14.074996948242188,-6.599998474121094,3,-0.02976190514807031,-1.400009155273409,116.6999969482422,1.0,117.0,1.4827562620195787,117.6999969482422,-0.02976190514807031
3154,2019-12-20,118.1999969482422,119.6999969482422,115.3000030517578,119.6999969482422,199369.0,0.0051020279073654695,4.866658528645871,-0.9375008940705243,49.72065324688396,49.99278573100204,1.1730662633284936,2.0204652723815144,-10.609634405861286,-11.439514447381683,34.65534196187671,4.399993896484403,2.258272489941092,-1.7650028228759567,-6.467646066184429,2.9376404204325155,-4.116324444530193,0.5863187987782794,5.063560883757802,71.15382922470643,15.485583247266035,2.351321621654237,12,0.15000152587889204,-1.2999954223632955,-12.587495803833022,-13.474994659423842,-6.2999954223632955,4,-0.02622672211640198,-1.1249982118589692,117.5999984741211,-1.400009155273409,116.6999969482422,1.0,117.0,-0.02622672211640198
3155,2019-12-23,117.5,119.5999984741211,117.3000030517578,118.1999969482422,122460.0,-0.005922140154950406,-3.1818446642344056,0.4666646321614678,36.60130816729425,46.17243586262843,1.3048262512030533,2.734655560807269,-9.53528212969836,-10.669715184952636,32.37613150846877,2.2999954223632955,1.1489664947615665,-2.3849998474121037,-7.202633048207133,2.4326333533829256,-4.793816447809618,0.02381675298541097,5.413015518720002,50.0,-1.6905375114177303,2.408816600397517,12,0.8499984741210938,0.4500007629394531,-11.88749885559082,-12.77499771118164,-3.5,0,-0.04170214064577793,4.866658528645871,118.1999969482422,-1.1249982118589692,117.5999984741211,-1.400009155273409,116.6999969482422,-0.04170214064577793
3156,2019-12-27,116.0,116.4000015258789,110.0,113.0,126846.0,-0.012765957446808529,2.3684191505679877,-4.285732970027161,28.662425953552983,42.14674801418384,2.0833033473123805,4.098235632977861,-7.677086022761841,-9.069605469411869,30.461783795990407,7.5,0.03719898924629206,-3.664999771118161,-8.77650479795085,1.446505255714527,-6.220752284534498,-1.1092472577018242,6.576494897971202,61.85568956377144,14.256200428934356,2.555752513416342,12,-0.20000076293945312,1.5,-10.0625,-11.125,-2.3000030517577983,4,-0.004310344827586188,-3.1818446642344056,117.5,4.866658528645871,118.1999969482422,-1.1249982118589692,117.5999984741211,-0.004310344827586188
3157,2019-12-30,115.4000015258789,116.6999969482422,115.3000030517578,116.0,63462.0,-0.00517240063897495,-2.5000047683988136,-0.1999994913736979,21.333323838970912,38.65100221189674,2.017573978574191,4.58686653995008,-6.729761471812878,-8.387937056724496,28.4053755642544,1.3999938964844034,-0.7672132258405213,-4.0449981689453125,-9.499296922879921,1.4093005849892961,-6.772147545912617,-1.3178487919780082,6.421903678214022,55.67013633810962,13.75016579163698,2.727149376967303,12,0.3999977111816406,2.0999984741210938,-8.8125,-10.125,-0.599998474121108,0,0.001733075785075533,2.3684191505679877,116.0,-3.1818446642344056,117.5,4.866658528645871,118.1999969482422,0.001733075785075533
3158,2020-01-02,116.5,117.4000015258789,114.5999984741211,114.9000015258789,166980.0,0.009532049043122548,-1.5454520233458986,-2.6666709052299633,27.04400674841804,36.9571629145832,0.41224109736980097,3.3764489985748014,-7.459266936510062,-9.421394058043447,26.237836476399366,2.8000030517578125,-1.646608915017751,-2.7649997711181697,-8.363975826236995,2.8339762840006557,-5.56448779867759,0.03448825644125009,4.612590891847347,67.0103303607524,29.25511003761325,2.7994880275594136,1,-1.6500015258789062,1.0,-9.412498474121094,-10.724998474121094,-2.1999969482422017,3,-0.02832620645285666,-2.5000047683988136,115.4000015258789,2.3684191505679877,116.0,-3.1818446642344056,117.5,-0.02832620645285666
3159,2020-01-03,116.1999969482422,116.5999984741211,115.0999984741211,116.0999984741211,83294.0,-0.0025751334914831947,2.3333276819395583,0.0624991059294846,29.861091978747965,35.45121529771938,0.8309839993745101,3.45175525509093,-6.770111207622122,-9.078272405175412,23.750210077484844,1.5,-2.3645779651741208,-2.810002517700184,-8.48280061966291,2.8627955842625425,-5.64640156868154,0.026396533281172196,4.2458384900943,64.58331180943055,28.66303682911459,2.836399050981363,1,-1.349998474121108,1.3000030517577983,-8.787496566772475,-10.424995422363295,-1.5,4,-0.04475040520490192,-1.5454520233458986,116.5,-2.5000047683988136,115.4000015258789,2.3684191505679877,116.0,-0.04475040520490192
3160,2020-01-06,114.8000030517578,116.8000030517578,114.1999969482422,116.8000030517578,93251.0,-0.012048140561552567,1.6000061035155966,-20.00030518043509,27.21518192739903,33.67469405992387,1.9851087312669193,4.823391324096264,-4.905390408586214,-7.6237025254976345,22.161479144928133,2.6000061035155966,-2.800205237144638,-4.03499641418459,-10.008014814520067,1.9380219861508863,-7.0215056143523356,-1.0484872140168449,5.019082260278509,64.86489272970381,27.779249868527486,2.986509200167741,1,0.04999542236329546,2.6999969482422017,-5.437501907348619,-7.075000762939439,1.1999969482422017,0,-0.025261336661911216,2.3333276819395583,116.1999969482422,-1.5454520233458986,116.5,-2.5000047683988136,115.4000015258789,-0.025261336661911216
3161,2020-01-07,118.4000015258789,119.3000030517578,115.0,115.0,169545.0,0.03135887089217282,-1.5294124246878036,-1.7000007629394531,42.93478148195297,33.806606613399524,-1.5594030038888036,1.023858882479729,-8.013426462175431,-11.138056869891201,20.724767714487257,4.5,-2.615089164981711,-0.27499809265137287,-6.105905064085903,5.555908878783157,-3.190451578368638,2.640455393065892,-8.400001525878906,82.35293237671829,40.70615590116898,2.9154534857172623,1,-3.5500030517578125,-0.9000015258789062,-8.312501907348633,-10.075000762939453,-3.599998474121108,1,-0.03716217457072579,1.6000061035155966,114.8000030517578,2.3333276819395583,116.1999969482422,-1.5454520233458986,116.5,-0.03716217457072579
3162,2020-01-08,118.8000030517578,119.4000015258789,116.9000015258789,117.5999984741211,72503.0,0.0033783912223299684,1.0833320087865137,0.3529423644380575,46.62921974385787,34.44466589856422,-1.821770640595986,0.3338135233323527,-7.871212651438228,-11.446025297726734,18.95435869956329,2.5,-2.5634010085988166,0.3200031280517379,-5.196518206319823,5.836524462423299,-2.4382575391340424,3.0782637952375183,-8.61400299072264,88.46157796280643,40.51693942248363,2.758260667185778,1,-3.9500045776367045,-1.3000030517577983,-7.3125,-10.125,-4.2000045776367045,2,-0.04292934320290942,-1.5294124246878036,118.4000015258789,1.6000061035155966,114.8000030517578,2.3333276819395583,116.1999969482422,-0.04292934320290942
3163,2020-01-09,119.5,120.4000015258789,118.5,119.5,83655.0,0.005892230052698233,1.1111092273131862,0.0,62.068978217792555,35.81670200644295,-2.4852610003859184,-0.7595397784035072,-8.043530847247823,-12.023436948039915,16.784386649073046,1.9000015258789062,-2.430049990226422,1.2450000762939482,-3.6563324077963557,6.146332560384252,-1.2056661657511967,3.695666318339093,-8.945439880371097,85.48385707447387,30.32786463611781,2.45066624204515,1,-4.299999237060547,-2.0,-7.637496948242202,-10.824996948242202,-2.9000015258789062,3,-0.03933051839533219,1.0833320087865137,118.8000030517578,-1.5294124246878036,118.4000015258789,1.6000061035155966,114.8000030517578,-0.03933051839533219
3164,2020-01-10,117.3000030517578,119.5,117.3000030517578,119.5,132761.0,-0.018410016303281984,1.0000000000000129,-100.0,48.666685655401174,37.1572995051215,-0.47645846955597904,0.9787039873597649,-5.311197007074696,-9.742740673578297,14.462731130137197,2.1999969482422017,-2.279926439013906,-0.6299968719482507,-4.788994597955238,3.5290008540587365,-2.7094957349517443,1.449501991055243,-6.1547164477538985,50.00006152732948,-6.591894896103923,2.0794988630034923,1,-2.100002288818345,0.1999969482422017,-4.850000381469712,-8.625,0.0,4,-0.025575446904943955,1.1111092273131862,119.5,1.0833320087865137,118.8000030517578,-1.5294124246878036,118.4000015258789,-0.025575446904943955
3165,2020-01-13,116.6999969482422,117.5,114.5999984741211,116.3000030517578,157652.0,-0.005115141414368529,1.9000015258789062,-0.18181565970080035,48.99327793742056,39.41628305888456,-0.0020861608467015458,1.2240459736849942,-4.1845217302031585,-9.10142946535538,13.265068432186137,2.9000015258789062,-2.1890091735003523,-0.9650028228759595,-4.6842415674129825,2.7542359216610635,-2.824622195144471,0.894616549392552,-4.9994274489258,36.20685119268445,-22.468535870924747,1.8596193722685088,1,0.6000022888183452,0.8000030517577983,-3.662498474121108,-7.624996185302749,4.2000045776367045,0,-0.017137961030856075,1.0000000000000129,117.3000030517578,1.1111092273131862,119.5,1.0833320087865137,118.8000030517578,-0.017137961030856075
3166,2020-01-14,115.8000030517578,117.3000030517578,114.5999984741211,117.1999969482422,279546.0,-0.0077120301629790555,2.374992847469954,-3.500038147554564,47.09679102427914,42.27889052391881,0.968391435421367,1.7241330893184994,-2.7961435435170614,-8.161751044349018,12.499029797605724,2.7000045776367045,-2.397837343517125,-1.554996871948262,-4.749382988922861,1.6393892450263365,-3.1521899304355685,0.042196186539044334,-3.57746763084765,20.689723210973447,-39.774365616541175,1.5971930584873026,1,1.4999961853027486,1.6999969482422017,-2.4375038146972514,-6.725002288818345,5.2999954223632955,1,0.0017270893175436175,1.9000015258789062,116.6999969482422,1.0000000000000129,117.3000030517578,1.1111092273131862,119.5,0.0017270893175436175
3167,2020-01-15,117.0,117.5999984741211,115.9000015258789,116.9000015258789,142080.0,0.010362667673729176,1.6153891298351457,-0.07142779291552989,48.10126826771483,44.61858624828512,0.021481081787953826,0.22040124614287038,-3.5595017714762207,-9.341826885145025,11.64716701906737,1.7999954223632955,-2.287932473032612,-0.15499992370605753,-2.8503951020434073,2.5403952546312922,-1.5026975128747324,1.1926976654626174,-4.286816612791725,41.37931488073158,-20.333961674377612,1.3476975891686727,1,0.2999992370605469,0.5,-3.4499969482422017,-7.824996948242202,0.5,2,-0.018803392720018852,2.374992847469954,115.8000030517578,1.9000015258789062,116.6999969482422,1.0000000000000129,117.3000030517578,-0.018803392720018852
3168,2020-01-16,113.6999969482422,117.5,113.5,117.0,131679.0,-0.02820515428852821,-1.162163945513706,-33.00053406576624,37.837827806485436,45.504890229144834,3.2212877004281495,3.18765678257013,0.1445724784008462,-6.028116071976072,11.38950826289646,4.0,-1.9793163614841802,-3.1400028228759567,-5.907026884510842,-0.37297876124107177,-4.523514853693399,-1.7564907920585142,-0.5256044727136953,3.3332824707033617,-54.82354011083457,1.3835120308174418,1,3.2500038146972514,3.8000030517577983,1.4000034332275249,-3.9749946594238423,2.6000061035155966,3,0.007915580914998444,1.6153891298351457,117.0,2.374992847469954,115.8000030517578,1.9000015258789062,116.6999969482422,0.007915580914998444
3169,2020-01-17,116.9000015258789,117.0,114.0,114.5,134188.0,0.028144280242095254,1.3076936620234927,-0.7272725170967669,48.57143168546829,47.877806868930314,0.14641850269403278,0.06169851065453713,-2.60906923848367,-9.144571026607096,12.613569112112428,3.3000030517577983,-1.4097684307198506,0.01500167846680256,-2.723630546671245,2.7536339036048503,-1.3543144341022213,1.3843177910358264,-3.4000015258789062,82.92689734738879,22.757687229097122,1.3693161125690247,1,0.049999237060546875,0.5999984741210938,-0.6875038146972656,-6.775001525878906,-6.3000030517578125,4,-0.0025663220516845,-1.162163945513706,113.6999969482422,1.6153891298351457,117.0,2.374992847469954,115.8000030517578,-0.0025663220516845
3170,2020-01-20,114.8000030517578,117.5,114.8000030517578,117.5,114599.0,-0.017964058568948893,1.0000000000000104,-1.1249980131797765,47.22222810910318,48.354189827502566,2.5104138079363594,2.0377748817417825,-0.07145954827105072,-6.991546635625355,13.68714873282686,2.6999969482422017,-1.0310120499097195,-1.939997100830098,-4.801281274808346,0.9212870731481502,-3.370639187819222,-0.5093550138409739,-1.3000030517577983,31.70740330669212,-27.081562995905884,1.4306420869891274,1,2.149997711181655,2.099998474121108,1.8749961853027486,-4.275001525878892,-8.5,0,0.021777002905416953,1.3076936620234927,116.9000015258789,-1.162163945513706,113.6999969482422,1.6153891298351457,117.0,0.021777002905416953
3171,2020-01-21,114.3000030517578,114.5,112.5999984741211,114.5,142027.0,-0.004355400581083413,18.000305180437934,0.07407302751671892,47.44186310590275,48.44448353439644,2.645913729333884,2.4507792353939237,0.8887069228958921,-6.452066820169534,15.021551709281212,2.2000045776367045,-0.7229390838372041,-2.30499725341798,-5.362670451872802,0.7526759450368417,-3.833833852645384,-0.7761606541905763,6.099998474121108,34.00009155273409,-24.143086076242554,1.528836599227408,1,2.1999969482422017,1.7999954223632955,2.3749961853027486,-3.775001525878892,-7.100006103515597,1,0.05774276726075378,1.0000000000000104,114.8000030517578,1.3076936620234927,116.9000015258789,-1.162163945513706,113.6999969482422,0.05774276726075378
3172,2020-01-22,115.8000030517578,117.0,114.5999984741211,114.8000030517578,133213.0,0.0131233592296649,-2.4285511874530674,-5.000076295109128,48.40183300609373,46.92591184420768,0.7550087072063292,0.927447564149233,-0.2531605234890719,-7.884303241266892,15.881530038829181,2.6999969482422017,-0.1647401685801526,-0.759997558593767,-3.838205593721341,2.3182104765338067,-2.299101576157554,0.7791064589700198,4.44399841308595,65.30619553353556,7.942422616629358,1.539104017563785,1,0.24999618530274859,0.29999542236329546,0.8749961853027486,-5.275001525878892,-9.600006103515597,2,0.04576852575724377,18.000305180437934,114.3000030517578,1.0000000000000104,114.8000030517578,1.3076936620234927,116.9000015258789,0.04576852575724377
3173,2020-01-23,114.0999984741211,116.4000015258789,114.0999984741211,115.0999984741211,134155.0,-0.014680522736056134,-3.600006103515625,-1.0,45.493564620820635,46.57334284036539,1.7974947668837729,2.4788905400046275,1.8055015411170814,-6.143296418407189,16.99124487206005,2.3000030517578125,-0.1938616752929221,-2.2850021362304744,-5.5087788463495,0.9387745738885513,-3.8968904912899944,-0.6731137811709544,5.991122930908205,30.612235365190976,-24.770960319517577,1.611888355059515,1,1.0,1.7000007629394531,2.750001907348633,-3.5749969482421875,-11.599998474121094,3,0.02979843620813072,-2.4285511874530674,115.8000030517578,18.000305180437934,114.3000030517578,1.0000000000000104,114.8000030517578,0.02979843620813072
3174,2020-01-24,115.0999984741211,116.4000015258789,114.6999969482422,115.1999969482422,99553.0,0.00876424201028203,-2.7777815453737156,0.09999847412110796,50.65501179557626,46.75797993571603,0.5057955338535436,1.3014653550690412,1.160607409500983,-7.097659649584884,18.063011939726405,2.3000030517578125,-0.3372209530204344,-1.130002212524417,-4.283680651925707,2.023676226876873,-2.706841432225062,0.446837007176228,4.841300472290044,51.020392275318294,-3.0327543679193454,1.5768392197006442,1,0.0,0.7000007629394531,2.000001907348633,-4.5749969482421875,-12.799995422363295,4,0.01042575667719503,-3.600006103515625,114.0999984741211,-2.4285511874530674,115.8000030517578,18.000305180437934,114.3000030517578,0.01042575667719503
3175,2020-01-27,112.5999984741211,114.9000015258789,112.4000015258789,113.8000030517578,133869.0,-0.021720243554669505,-2.125002980235081,12.000228885326603,36.697242569215746,45.602474551820094,2.6407527199816343,3.600127807332399,4.0294462372306725,-4.598031242756406,19.41249087525387,2.6999969482421875,-0.9244883868179983,-3.3850021362304688,-6.867455404296962,0.09745113183602427,-5.126228770263722,-1.6437755021972151,7.194474462844241,4.347761186603442,-44.22024974749433,1.7412266340332492,1,2.4000015258789062,2.6000022888183594,4.200002670288086,-2.0749969482421875,-7.2999954223632955,0,-0.017761989583504834,-2.7777815453737156,115.0999984741211,-3.600006103515625,114.0999984741211,-2.4285511874530674,115.8000030517578,-0.017761989583504834
3176,2020-01-28,115.5,115.5,112.5999984741211,113.6999969482422,122572.0,0.02575489844740475,2.2222184546263724,-1.4999968210977443,43.209871116623006,45.05898597947656,-0.3422731924236899,0.6964544927638627,1.5363627248873541,-7.478351385878597,19.34349548189275,2.9000015258789062,-1.072886729750337,-0.4600006103515568,-3.9491728614772086,3.029171640774095,-2.20458673591439,1.2845855152112762,3.9986940805218723,67.39129353110057,22.883524015663696,1.7445861255628288,1,-0.5499992370605469,-0.2999992370605469,1.2749996185302734,-4.974998474121094,-10.599998474121094,1,-0.07965365323153417,-2.125002980235081,112.5999984741211,-2.7777815453737156,115.0999984741211,-3.600006103515625,114.0999984741211,-0.07965365323153417
3177,2020-01-29,115.5999984741211,116.0,114.5999984741211,115.4000015258789,79387.0,0.0008657876547280008,1.8000030517578125,0.111109227313187,41.7721502687832,45.49613291973186,-0.7395140985944266,0.6452919828642223,1.7561202599555514,-7.54830691683982,19.303512142504687,1.4000015258789062,-1.1961782505587877,-0.37000198364258097,-3.8535584502177755,3.1135544829326136,-2.1117802169301854,1.3717762496450234,3.614747904215065,79.99992370605469,38.99509678297484,1.7417782332876008,1,-0.6499977111816406,-0.3999977111816406,1.1750011444091797,-5.0749969482421875,-11.099998474121094,2,-0.07266437402037995,2.2222184546263724,115.5,-2.125002980235081,112.5999984741211,-2.7777815453737156,115.0999984741211,-0.07266437402037995
3178,2020-01-30,113.1999969482422,115.4000015258789,113.1999969482422,114.6999969482422,82899.0,-0.02076125914842608,-1.9333394368489394,-7.500114442664225,41.422584659113085,44.701816583470176,1.7680310739869327,2.9359153134610807,4.373987441090932,-5.101575730762946,19.398303547656703,2.400001525878892,-1.2859926894884381,-2.6050033569335795,-6.289667328931017,1.0796606150638581,-4.4473353429323055,-0.7626713709348536,5.742159635995662,19.999885559082387,-19.046415081995697,1.842331985998721,1,1.7500038146972514,2.0000038146972514,3.7000026702880717,-2.6749954223632955,-8.899993896484403,3,-0.061837457497464166,1.8000030517578125,115.5999984741211,2.2222184546263724,115.5,-2.125002980235081,112.5999984741211,-0.061837457497464166
3179,2020-01-31,111.0,114.0999984741211,110.9000015258789,113.8000030517578,159706.0,-0.01943460254021112,-1.133331298828125,1.8666687011718655,38.82353539560353,43.768628504192435,3.400722297790651,4.981785773239977,6.719197181127413,-2.85439382080628,19.69986013855159,3.1999969482421875,-1.5611757042592131,-4.545000457763678,-8.80174898111899,-0.2882519344083647,-6.673374719441341,-2.416626196086014,7.680470381903504,1.9607549811733416,-35.89791428780948,2.128374261677657,1,2.950000762939453,4.200000762939453,6.650001525878906,-0.47499847412109375,-10.0,4,-0.07657657657657657,-1.9333394368489394,113.1999969482422,1.8000030517578125,115.5999984741211,2.2222184546263724,115.5,-0.07657657657657657
3180,2020-02-03,111.9000015258789,113.0,111.1999969482422,112.3000030517578,118544.0,0.00810812185476495,1.0000084771265774,0.1428575321115373,42.35294047248978,43.20319265603544,2.286550202315155,4.061625412528073,5.932727377872723,-3.6711604038360406,19.77449759614352,2.0,-1.3393040757647015,-3.4999988555908175,-8.050997788009184,1.051000076827549,-5.775498321800001,-1.2244993893816343,6.3136407246631165,19.60784900376533,-19.578940905729084,2.2754994662091863,2,2.049999237060547,3.299999237060547,5.724998474121094,-1.375,-7.5,0,-0.08579086991255258,-1.133331298828125,111.0,-1.9333394368489394,113.1999969482422,1.8000030517578125,115.5999984741211,-0.08579086991255258
3181,2020-02-04,114.0,114.3000030517578,112.3000030517578,113.3000030517578,100652.0,0.01876674214017271,2.076915853844686,-1.749985694939921,44.3181837885826,42.74945385408976,0.1559174052786716,1.7023697193763354,3.8956325104714438,-5.622175889336589,20.63565231969419,2.400001525878892,-1.5570493129978047,-1.1800003051757812,-5.541845692621706,3.1818450822701436,-3.3609229988987437,1.0009223885471812,3.7748238070622335,60.78430199246934,20.971224184970332,2.1809226937229655,2,-0.34999847412109375,1.2000007629394531,4.149999618530273,-3.4749984741210938,-1.0,1,-0.07631576270387896,1.0000084771265774,111.9000015258789,-1.133331298828125,111.0,-1.9333394368489394,113.1999969482422,-0.07631576270387896
3182,2020-02-05,113.6999969482422,114.4000015258789,112.9000015258789,114.4000015258789,112259.0,-0.0026316057171736906,3.2856862595503045,-1.0000108991825207,50.0,43.2501688962208,0.14159851976916116,1.687206651447383,4.275692746849259,-5.194179189410207,21.56475983282384,1.5,-1.6047497443940415,-1.2250030517577954,-5.28138305737599,2.8313769538603992,-3.253193054566893,0.8031869510513019,3.662337521949027,62.22212049696212,17.05951760122099,2.0281900028091004,2,-0.04999542236329546,1.9500045776367045,2.9500026702880717,-3.1749954223632955,-10.699996948242202,2,-0.07739661968829403,2.076915853844686,114.0,1.0000084771265774,111.9000015258789,-1.133331298828125,111.0,-0.07739661968829403
3183,2020-02-06,114.8000030517578,114.8000030517578,113.0999984741211,113.8000030517578,270734.0,0.009674636174496376,2.400009155273409,-1.4285620865167972,45.07042858908205,42.62965965105477,-0.9484045433312502,0.22876350917492516,3.2218197190559295,-6.182446469215947,22.856248067470343,1.7000045776367045,-1.5980794763252106,0.11000289916991335,-3.3278066768245935,3.54781247516442,-1.608901888827333,1.8289076871671597,2.1745914417746945,100.0,57.15172004341575,1.7189047879972503,2,-1.3500022888183452,0.849998474121108,1.8499965667724751,-4.275001525878892,-5.2000045776367045,3,-0.08972127855357304,3.2856862595503045,113.6999969482422,2.076915853844686,114.0,1.0000084771265774,111.9000015258789,-0.08972127855357304
3184,2020-02-07,114.3000030517578,115.4000015258789,113.8000030517578,114.4000015258789,76827.0,-0.004355400581083413,-1.9090921701495565,-0.09999847412110796,48.73096525335771,43.96673994929277,-0.6412522887796115,0.5191018973029315,3.6438137054941677,-5.5501266939312615,23.732325375317558,1.599998474121108,-1.7492412309738938,-0.23999710083009518,-3.452735638810907,2.9727414371507166,-1.846366369820501,1.3663721681603107,2.310115863715481,73.80958868525651,28.331297530311602,1.6063692689904092,2,-0.8500022888183452,1.349998474121108,1.8749961853027486,-3.775001525878892,-6.5,4,-0.08748906153109859,2.400009155273409,114.8000030517578,3.2856862595503045,113.6999969482422,2.076915853844686,114.0,-0.08748906153109859
3185,2020-02-10,114.6999969482422,114.6999969482422,113.4000015258789,114.3000030517578,54246.0,0.00349950906215879,5.500076295109093,-3.999999999999716,51.020392275318365,44.83457563359226,-0.7957125190867202,-0.04048518645684851,3.16885344445474,-5.799761075429473,23.927410065375813,1.2999954223632955,-1.684174953463625,0.25999679565431677,-2.7900432439849254,3.310036835293559,-1.2650232241653043,1.7850168154739379,1.5675149238554127,77.41919605830886,29.2295211285452,1.5250200198196195,2,-1.2499961853027486,0.9500045776367045,1.4750022888183452,-4.1749954223632955,-9.099998474121108,0,-0.1194419992393222,-1.9090921701495565,114.3000030517578,2.400009155273409,114.8000030517578,3.2856862595503045,113.6999969482422,-0.1194419992393222
3186,2020-02-11,116.0,117.3000030517578,114.8000030517578,115.5,152525.0,0.011333941467709163,-1.6315874010182874,1.250019073777282,50.515455808916045,45.80605402694036,-2.254406823668404,-1.3963271484648203,1.7655351373326624,-6.957882517612234,23.719850237974804,2.6000061035155966,-1.81408774028381,1.5499999999999972,-1.5200600664575319,4.620060066457526,0.014969966771232635,3.0850300332287617,-5.099998474121094,70.45448634252178,23.42076069118069,1.5350300332287679,2,-1.8999977111816406,-0.34999847412109375,0.17499923706054688,-5.474998474121094,-9.199996948242202,1,-0.09999998684587152,5.500076295109093,114.6999969482422,-1.9090921701495565,114.3000030517578,2.400009155273409,114.8000030517578,-0.09999998684587152
3187,2020-02-12,114.8000030517578,116.5,114.5999984741211,116.3000030517578,108233.0,-0.010344801277950011,1.0000080309673804,-3.0,51.85186381249288,46.96486282176033,-1.3184748031550129,-0.38957279966582803,2.8654853275407106,-5.642298815452222,23.654004533825653,1.9000015258789062,-1.398666593248862,0.46000289916990766,-2.373927964414918,3.293933762754733,-0.956962532622498,1.8769683309623133,-3.772001495361309,40.4762553519234,-8.277988722521947,1.416965431792411,2,-0.7000007629394389,0.849998474121108,1.3749961853027486,-4.275001525878892,-0.40000152587889204,2,-0.015679468675155572,-1.6315874010182874,116.0,5.500076295109093,114.6999969482422,-1.9090921701495565,114.3000030517578,-0.015679468675155572
3188,2020-02-13,114.5999984741211,116.1999969482422,114.0999984741211,114.6999969482422,99356.0,-0.001742200107316516,-2.8181843402992373,0.06666564941407198,48.61878499614736,48.05322388848742,-1.00464472717033,-0.12509912839369974,2.9513851002983245,-5.36022802915781,22.996898378641568,2.099998474121108,-1.3497146629853773,0.2149982452392578,-2.6046891040321754,3.034685594510691,-1.1948454293964517,1.6248419198749673,-3.44655688781738,30.769140480573533,-16.96734632913313,1.409843674635714,2,-0.34999847412109375,1.0500030517578125,1.5750007629394531,-4.0749969482421875,-3.0,3,-0.10122162852157979,1.0000080309673804,114.8000030517578,-1.6315874010182874,116.0,5.500076295109093,114.6999969482422,-0.10122162852157979
3189,2020-02-14,116.5999984741211,116.5999984741211,114.6999969482422,115.0,76277.0,0.017452007213173193,1.3750041723290956,-16.000228885326177,61.36363242283479,50.16552299408131,-2.3766808033400224,-2.2648468690107677,0.8194822233703576,-7.246538235970462,22.24053129222101,2.0,-1.227129861139872,2.2299983978271456,-0.5360365816776351,4.996033377331926,0.8469809080747552,3.613015887579536,-5.323625658508291,82.05117169847892,27.63551806597158,1.3830174897523937,2,-1.7999954223632955,-1.3999977111816406,-0.2499980926513672,-6.0749969482421875,0.20000457763670454,4,-0.06003430610295957,-2.8181843402992373,114.5999984741211,1.0000080309673804,114.8000030517578,-1.6315874010182874,116.0,-0.06003430610295957
3190,2020-02-17,117.3000030517578,117.3000030517578,116.1999969482422,117.1999969482422,49235.0,0.006003469869616307,20.998779371381943,0.06250387430558746,55.84416227811601,51.44618727069613,-2.4922251888178977,-2.9175382883716026,0.08970309486879557,-7.821241442862188,21.562391993427248,1.1000061035155966,-0.8827498833351655,2.80500297546385,-0.2533600211175724,5.863365972045273,1.2758214771731389,4.334184473754561,-5.90315763142209,100.0,45.274833523073596,1.5291814982907117,2,-2.200000762939439,-3.0500030517577983,-0.9500026702880717,-6.650001525878892,-2.1000061035155966,0,-0.08098891519898932,1.3750041723290956,116.5999984741211,-2.8181843402992373,114.5999984741211,1.0000080309673804,114.8000030517578,-0.08098891519898932
3191,2020-02-18,120.9000015258789,121.1999969482422,116.3000030517578,116.3000030517578,253057.0,0.030690523277588033,-1.1304328355981024,45.997177296320814,64.02116530266079,53.00409452654733,-5.59936085320318,-6.321853900026952,-3.6052365121115884,-11.312053827768139,20.574601325817227,4.899993896484403,-0.1403674998229576,6.075001525878903,1.8888703946749956,10.261132657082811,3.9819359602769424,8.168067091480864,-9.38509295291476,95.77471145301294,42.41884906512257,2.0930655656019543,2,-3.7500038146972656,-4.850002288818359,-3.500001907348633,-10.175003051757812,-8.200004577636705,1,-0.12655089213115367,20.998779371381943,117.3000030517578,1.3750041723290956,116.5999984741211,-2.8181843402992373,114.5999984741211,-0.12655089213115367
3192,2020-02-19,121.0999984741211,122.0,120.4000015258789,121.4000015258789,90854.0,0.0016542344558976296,1.133331298828125,-0.06521807636363013,73.65269269583894,56.17990164952032,-5.184482378990921,-6.434320833268444,-3.9352697557101237,-11.370255628618679,20.700271047647647,1.5999984741210938,0.49310187762839064,6.009998703002935,0.9783510059035905,11.04164640010228,3.494174854453263,8.525822551552608,-9.197686366145831,88.60757782222355,29.750491905065708,2.5158238485496707,2,-3.3999977111816406,-4.649997711181641,-3.6999988555908203,-10.375,-10.599998474121094,2,-0.11808419159822847,-1.1304328355981024,120.9000015258789,20.998779371381943,117.3000030517578,1.3750041723290956,116.5999984741211,-0.11808419159822847
3193,2020-02-20,117.5,121.4000015258789,117.5,120.1999969482422,95823.0,-0.029727485710005275,-1.888893284429801,8.999898275774424,67.95579505008425,58.315993849156605,-1.297676949634166,-2.705241650878804,-0.5517303362710493,-7.667116820007337,20.282915778961748,3.9000015258789062,0.8731039730904797,2.2400001525878963,-2.879786461346413,7.359786766522205,-0.31989315437925825,4.799893459555051,-4.991826618503254,38.356190153695536,-26.553727340544526,2.5598933069671514,2,0.20000076293945312,-1.0499992370605469,-0.10000038146972656,-6.599998474121094,-9.0,3,-0.02638296573720078,1.133331298828125,121.0999984741211,-1.1304328355981024,120.9000015258789,20.998779371381943,117.3000030517578,-0.02638296573720078
3194,2020-02-21,116.3000030517578,118.0999984741211,116.0,117.1999969482422,119025.0,-0.01021273998504002,-1.7999979654947917,0.333331449530094,61.95652489400737,59.5311196956776,0.2412218934480137,-1.486971657774106,0.41984805694659144,-6.360330095071959,19.842533234653743,2.0999984741210938,1.0890960260857412,0.9800029754638473,-4.15997504608093,6.119980997008625,-1.5899860353085415,3.549991986236236,-3.222320073150854,5.000050862629971,-62.92874162718201,2.569989010772386,2,1.7499961853027486,0.14999771118165484,0.9249973297119283,-4.850002288818345,0.1999969482422017,4,-0.04041276400951621,-1.888893284429801,117.5,1.133331298828125,121.0999984741211,-1.1304328355981024,120.9000015258789,-0.04041276400951621
3195,2020-02-24,110.5999984741211,113.4000015258789,109.5999984741211,112.4000015258789,285849.0,-0.04901121606247927,1.0,2.0000169543249853,42.272726484566945,58.61526088186103,5.921152767312279,4.2746805222898985,5.878518388934353,-0.6047573681255756,19.357180416555106,6.7000045776367045,1.2286072735668228,-4.620001602172849,-10.052303299147255,0.8123000948015573,-7.336152450660052,-1.9038507536856457,11.400001525878906,8.064515136655361,-58.25774365132406,2.716150848487206,2,5.200000762939453,5.200000762939453,6.625001907348633,1.5750007629394531,10.099998474121108,0,0.05605790834696456,-1.7999979654947917,116.3000030517578,-1.888893284429801,117.5,1.133331298828125,121.0999984741211,0.05605790834696456
3196,2020-02-25,106.3000030517578,112.0999984741211,105.0,111.3000030517578,558664.0,-0.03887880182357717,1.1515176736325354,2.7777730682829653,35.76924250676075,56.8283029590019,9.7229799264925,8.274324655311574,9.882237453803839,3.7471232990121024,19.422054234458482,7.099998474121094,1.1976155694115391,-8.459997177124038,-15.194480050579287,-1.7255143036687883,-11.827238613851662,-5.092755740396413,15.451996917724628,7.647076775045872,-56.748586207374714,3.367241436727626,2,7.199996948242202,7.199996948242202,10.624998092651381,5.999996185302749,12.0,1,0.08372524591698238,1.0,110.5999984741211,-1.7999979654947917,116.3000030517578,-1.888893284429801,117.5,0.08372524591698238
3197,2020-02-26,107.1999969482422,107.5999984741211,102.1999969482422,105.0,335606.0,0.008466546290184063,2.6000010172525947,-0.4399993896484403,35.27129903219023,55.34524896300667,8.528405663473322,7.0755229167489375,8.722554551956577,2.9670467215386225,19.869905487648374,5.400001525878892,1.0877268291588393,-7.140003204345689,-14.656273755491952,0.3762673468005744,-10.898138479918828,-3.38186792877255,13.881923022460924,26.041660457851002,-32.45197264446525,3.7581352755731343,2,4.900001525878892,4.900001525878892,9.100002288818345,5.100002288818345,11.100006103515597,2,0.05130597160982653,1.1515176736325354,106.3000030517578,1.0,110.5999984741211,-1.7999979654947917,116.3000030517578,0.05130597160982653
3198,2020-02-27,106.1999969482422,106.9000015258789,104.1999969482422,105.1999969482422,286763.0,-0.009328358474513854,1.2499952316466225,0.45454608507479993,34.60074170513283,52.37159443881756,9.176573894239098,7.930829449000797,9.47812915558957,4.0456420228513394,19.949614182369,3.0,0.8420090139825618,-7.790003204345695,-16.135920316468017,0.5559139077766275,-11.962961760406856,-3.6170446482845335,13.749007641113266,25.157230290132915,-30.101975589132152,4.172958556061164,2,5.900001525878892,5.900001525878892,9.875001907348619,6.100002288818345,11.400001525878892,3,0.04048967208401577,2.6000010172525947,107.1999969482422,1.1515176736325354,106.3000030517578,1.0,110.5999984741211,0.04048967208401577
3199,2020-02-28,102.5,104.5,100.9000015258789,103.0,355146.0,-0.03483989693564149,1.0571419852120536,-0.5,29.39189067280455,49.432453149338514,11.919626562448215,11.55374349864006,13.014618581875169,7.757212251836222,19.624862131820787,5.2999954223632955,0.5273983209044673,-11.065000152587885,-20.801805872129577,-1.3281944330461926,-15.933403012358724,-6.196597292817046,16.384064130888675,12.79998779296875,-38.01797460689781,4.868402859770845,2,8.950000762939453,8.950000762939453,12.94999885559082,10.150001525878906,15.599998474121094,4,0.05853658536585371,1.2499952316466225,106.1999969482422,2.6000010172525947,107.1999969482422,1.1515176736325354,106.3000030517578,0.05853658536585371
3200,2020-03-02,102.3000030517578,105.1999969482422,100.1999969482422,104.0,235831.0,-0.0019511897389482558,1.439029836581709,3.3999938964844034,25.964904766366416,45.203979756416906,10.916051696881823,11.591983640521349,12.990608487761293,7.978913957933429,19.315879932948768,5.0,0.2556076108398031,-10.78499717712404,-21.737963825625087,0.16796947137700613,-16.261480501374564,-5.308513852873517,15.145336070730096,17.647107850773974,-29.419319408838188,5.476483324250525,3,8.799995422363295,8.799995422363295,13.149995803833022,10.849998474121108,22.599998474121108,0,0.13880739515772866,1.0571419852120536,102.5,1.2499952316466225,106.1999969482422,2.6000010172525947,107.1999969482422,0.13880739515772866
3201,2020-03-03,105.3000030517578,108.4000015258789,104.5999984741211,106.0,294872.0,0.029325512321658254,-2.619040006975426,0.4117636499089008,34.323426027576645,40.8340612377211,6.113365958153025,8.334075163481387,9.819409613946007,5.115683503267306,19.207297583661685,6.099998474121108,-0.42708005225802026,-7.349997329711925,-18.82839792925266,4.128403269828809,-13.0891976294823,-1.6107970299415513,10.42080185330552,62.19516166398839,13.704605236343355,5.73920029977037,3,5.499996185302749,5.7999954223632955,9.799997329711928,7.849998474121108,24.099990844726577,1,0.14624875071385213,1.439029836581709,102.3000030517578,1.0571419852120536,102.5,1.2499952316466225,106.1999969482422,0.14624875071385213
3202,2020-03-04,104.9000015258789,106.6999969482422,103.6999969482422,106.0,258453.0,-0.0037986848460230815,1.4000073242410744,1.57143324250678,34.098357703215925,37.07212375473574,4.440725522898205,8.475545727331905,10.049705938128085,5.646727025033002,19.191263520379024,3.0,-1.1089528570759057,-7.309999084472651,-19.282933254477655,4.662935085532354,-13.296466169475153,-1.3235319994701484,9.268722583502296,57.317096998393104,6.312885184204212,5.986467085002501,3,4.249996185302734,6.1999969482421875,10.174999237060547,8.89999771118164,28.49999237060547,2,0.127740718121659,-2.619040006975426,105.3000030517578,1.439029836581709,102.3000030517578,1.0571419852120536,102.5,0.127740718121659
3203,2020-03-05,104.5,106.5,102.9000015258789,106.0,141963.0,-0.0038131698766489253,1.879998779296875,1.3636382552244086,29.065736636871577,33.41759172616509,3.1321272589342897,8.500138454157508,10.24284107781969,6.191145258057759,19.412625241574645,3.5999984741210938,-2.39297178463174,-7.195000457763669,-19.577921366978416,5.1879204514510775,-13.386460912371035,-1.0035400031563029,8.271851393267298,52.439032332797645,5.140551297883881,6.19146045460737,3,2.299999237060547,6.599998474121094,10.575000762939453,9.299999237060547,35.5,3,0.13205744547136655,1.4000073242410744,104.9000015258789,-2.619040006975426,105.3000030517578,1.439029836581709,102.3000030517578,0.13205744547136655
3204,2020-03-06,104.3000030517578,104.5,101.8000030517578,101.9000015258789,219143.0,-0.0019138463946621886,-1.0769219483137444,-1.6000010172525947,27.11265884062135,31.733139765726698,1.6214253951065132,8.340151872051138,10.210039817639469,6.5366604940466715,19.998163851337512,2.6999969482422017,-4.003367118846967,-6.894997406005871,-19.637379375997043,5.847384563985301,-13.26618839100145,-0.523806421010292,7.214662897006988,50.000046520672136,8.980972712760284,6.371190984995585,3,1.8499946594238423,6.7999954223632955,10.774997711181655,9.749996185302749,45.500000000000014,4,0.12751673090328963,1.879998779296875,104.5,1.4000073242410744,104.9000015258789,-2.619040006975426,105.3000030517578,0.12751673090328963
3205,2020-03-09,101.0,101.3000030517578,95.25,99.0,465411.0,-0.0316395297718276,3.653837576440525,0.8333328035146105,14.59072346523513,29.37997098333496,3.817960845475497,11.131898581444915,13.256664988828135,9.959679613846419,20.79599701074823,9.050003051757798,-5.486849889285409,-9.510000610351568,-22.91477552469449,3.8947743039913547,-16.212388067523037,-2.8076131531800996,9.383199048712527,43.726230667609656,9.235431910974633,6.702387457171462,3,0.8250007629394531,7.625,13.575000762939453,15.150001525878906,49.100006103515625,0,0.16930691558535726,-1.0769219483137444,104.3000030517578,1.879998779296875,104.5,1.4000073242410744,104.9000015258789,0.16930691558535726
3206,2020-03-10,104.4000015258789,119.0,104.4000015258789,109.9000015258789,945948.0,0.033663381444345664,-4.3090903542258525,-2.75,23.32267817690068,28.052346443858344,0.13421514253160183,7.186764903186486,9.68592667580215,6.700520501418936,21.385167266408075,18.0,-6.8034847208389095,-5.529999160766607,-18.938417193589174,7.87841887205596,-12.23420817717789,1.1742098556446763,-9.150001525878906,38.52632221422697,10.43145197323108,6.704209016411282,3,2.7249984741210938,4.224998474121094,10.174999237060547,12.5,40.099998474121094,1,0.19636015038676424,3.653837576440525,101.0,-1.0769219483137444,104.3000030517578,1.879998779296875,104.5,0.19636015038676424
3207,2020-03-11,113.0,113.0999984741211,99.4000015258789,109.1999969482422,732508.0,0.08237546310752974,5.849998474121094,-0.6909096457741452,43.80165080816964,29.074669677529094,-8.444568413098125,-1.639033660999928,1.0309466289570537,-1.7127856053574817,22.179448753640997,13.699996948242188,-7.081766285312611,3.159999465942377,-10.13446257362692,16.454461505511674,-3.487231553842264,9.807230485727018,-17.75,74.73684210526315,45.95960953260176,6.6472310197846465,3,-5.875,-4.375,1.4250011444091797,4.5,40.5,2,0.14513268934941914,-4.3090903542258525,104.4000015258789,3.653837576440525,101.0,-1.0769219483137444,104.3000030517578,0.14513268934941914
3208,2020-03-12,103.0,112.0,103.0,112.0,656130.0,-0.08849557522123896,1.0,-2.3684191505679966,35.25498253697215,29.726124329103275,1.1776151409042797,7.849829872373661,10.823168917599219,8.419249278123146,22.829812554366598,10.0,-7.052502746511408,-6.260000610351568,-19.69152639320862,7.171525172505483,-12.975763501780094,0.45576228107695727,-7.275000000000006,32.631578947368425,0.8117167932832814,6.715762891428523,3,4.125,5.625,11.650001525878906,14.5,49.600006103515625,3,0.2951455718105278,5.849998474121094,113.0,-4.3090903542258525,104.4000015258789,3.653837576440525,101.0,0.2951455718105278
3209,2020-03-13,109.5999984741211,120.0999984741211,104.5,107.5999984741211,690760.0,0.06407765508855423,-2.8048790926599616,-0.2222222222222222,48.91304311770336,32.275917479251824,-4.8157639306016335,0.7362690792965481,4.097472839432271,1.9981899690464928,23.628731011200177,17.099998474121094,-6.9258078748447645,0.6899978637695341,-12.293538131531818,13.673533859070886,-5.801770133881135,7.181765861420203,-13.409498474121094,57.746476278721914,21.974849779282067,6.491767997650674,3,-1.9249992370605469,-0.9749984741210938,4.950002670288086,7.900001525878906,55.400001525878906,4,0.2773722805576224,1.0,103.0,5.849998474121094,113.0,-4.3090903542258525,104.4000015258789,0.2773722805576224
3210,2020-03-16,107.8000030517578,117.9000015258789,103.6999969482422,113.5,729991.0,-0.01642331612612491,-1.0431647805425341,-2.849998474121101,51.72413853582221,34.209329980168,-2.4066306313623897,1.8846852115703854,5.793395834151326,4.009988980763595,24.74466881577394,14.200004577636705,-6.734510752259709,-0.634997558593767,-13.006828351797395,11.736833234609861,-6.820912955195581,5.550917838008047,-10.653123112792954,40.57972349890712,1.19887247870426,6.185915396601813,3,-0.12500381469725141,0.8249969482422017,6.749998092651381,9.699996948242202,51.30000305175783,0,0.38961037858073744,-2.8048790926599616,109.5999984741211,1.0,103.0,5.849998474121094,113.0,0.38961037858073744
3211,2020-03-17,105.5999984741211,113.0,101.8000030517578,111.0,414448.0,-0.02040820515172359,1.3829776872711719,0.9473691959684628,48.2142872348125,35.777766594789846,-0.17835218345038584,3.035302270613215,7.74556152396471,6.399179138790359,24.933255256380992,11.199996948242202,-6.04004031656396,-2.070001983642584,-13.005236404189958,8.86523243690479,-7.537619193916271,3.3976152266311033,-7.534993793750004,29.95168049417844,-10.657277751003257,5.467617210273691,3,2.075000762939453,3.0250015258789062,8.950002670288086,11.900001525878906,57.00000762939453,1,0.42140159348865835,-1.0431647805425341,107.8000030517578,-2.8048790926599616,109.5999984741211,1.0,103.0,0.42140159348865835
3212,2020-03-18,106.8000030517578,109.9000015258789,104.4000015258789,106.5,216222.0,0.011363679876669641,-1.4444444444444444,-0.05555610499739066,50.66667344835066,38.177870684954186,-1.2074775969681326,0.7473658296011791,6.293657097928474,5.414822598229705,24.875943728218118,5.5,-5.156062131396226,-0.15499763488770668,-9.077700512104087,8.767705242328674,-4.616349073495897,4.306353803720484,-7.853598619636713,27.322411206124176,-14.611493135988862,4.461351438608189,3,0.8749961853027486,1.8249969482422017,8.074998855590835,10.699996948242202,60.09999084472658,2,0.3529962160204423,1.3829776872711719,105.5999984741211,-1.0431647805425341,107.8000030517578,-2.8048790926599616,109.5999984741211,0.3529962160204423
3213,2020-03-19,114.4000015258789,115.9000015258789,108.0,108.5999984741211,424579.0,0.07116103236849125,-1.257143293108259,19.333146838920605,62.16769034207614,42.07287418511582,-8.108135459300925,-7.4803036950295905,-1.4976886538954375,-1.9399104718698084,26.300344474052974,9.099998474121108,-4.519381058004001,7.600000762939459,-0.632412760089565,15.832414285968483,3.48379400142494,11.716207524453978,-14.607453332077824,68.85246790129482,22.273574608546838,4.116206761514514,3,-6.725002288818359,-5.775001525878906,0.47500038146972656,3.0999984741210938,52.70000457763672,3,0.3417831988863751,-1.4444444444444444,106.8000030517578,1.3829776872711719,105.5999984741211,-1.0431647805425341,107.8000030517578,0.3417831988863751
3214,2020-03-20,111.5999984741211,130.0,110.0999984741211,114.6999969482422,822715.0,-0.024475550825271752,-5.524592296310749,-0.5344822143122129,59.02912043167851,47.010473848053984,-4.653048761415278,-5.3234006251090165,1.1454090017435021,1.1011463504520407,28.340595533703116,19.900001525878906,-3.8593429050466312,5.034997940063477,-2.2718904660989097,12.341886346225863,1.3815537369822835,8.68844214314467,-10.995152269107209,34.751760577669714,-14.847064891021873,3.653444203081196,3,3.1000022888183594,1.0250015258789062,3.3500022888183594,5.900001525878906,50.599998474121094,4,0.3673835859316972,-1.257143293108259,114.4000015258789,-1.4444444444444444,106.8000030517578,1.3829776872711719,105.5999984741211,0.3673835859316972
3215,2020-03-23,116.8000030517578,119.0,110.0,111.1999969482422,409710.0,0.046595023734185226,-1.25,-1.8064544709504333,60.70763257526247,51.164357670094184,-8.242963311739828,-10.577409928095861,-4.1349685644444065,-3.8299095297158914,28.741498906293973,9.0,-2.831332961167959,9.925002288818348,1.4626086784676033,18.387395899169093,5.693805483642976,14.15619909399372,-14.431447619044746,53.19149511799858,4.971792265483906,4.231196805175374,3,-2.100002288818345,-4.175003051757798,-1.8000011444091655,0.6999969482422017,38.500000000000014,0,0.4126711959663498,-5.524592296310749,111.5999984741211,-1.257143293108259,114.4000015258789,-1.4444444444444444,106.8000030517578,0.4126711959663498
3216,2020-03-24,115.1999969482422,123.0,113.5999984741211,120.1999969482422,401583.0,-0.013698682035192977,-1.2926841522529904,-0.8928561697211504,59.380685130536975,52.89536148369055,-5.531573903739016,-8.72372119338415,-2.6065708448838762,-1.986688917431394,28.40194707738688,9.400001525878906,-1.6877589437534368,7.879996490478533,-1.3557686159230116,17.115761596880077,3.2621139372777606,12.497879043679305,-11.173554841491935,42.18748463317666,-4.679811005741861,4.61788255320077,3,0.7000045776367045,-2.5749969482422017,-0.524995803833022,2.3000030517577983,40.19999694824217,1,0.3810764784568277,-1.25,116.8000030517578,-5.524592296310749,111.5999984741211,-1.257143293108259,114.4000015258789,0.3810764784568277
3217,2020-03-25,112.6999969482422,117.9000015258789,111.0999984741211,117.0,436837.0,-0.02170138946377942,1.2295069665057408,0.8600006103515596,57.19297785361366,55.332916518872935,-3.4403993540135076,-6.103476508203414,-0.2473912639523661,0.7069345998936427,27.44328470878473,6.8000030517578125,0.1815346770527526,5.104996490478527,-4.438140008412645,14.6481329893697,0.33342824103293367,9.87656473992412,-7.115141367896953,21.363622492010006,-23.77446953021658,4.77156824944559,3,3.2000045776367045,-0.07499694824220171,3.900001525878892,4.800003051757798,42.3000030517578,2,0.4427685049378498,-1.2926841522529904,115.1999969482422,-1.25,116.8000030517578,-5.524592296310749,111.5999984741211,0.4427685049378498
3218,2020-03-26,110.5,114.1999969482422,109.3000030517578,114.0,246125.0,-0.019520825268988795,1.5128213153879222,0.8139529107006644,55.25423334303173,56.03749321057609,-0.07224400021925703,-3.7574638394408453,1.889702934493954,3.0881312042132834,26.32475611750006,4.899993896484403,1.6624370931636747,2.6899993896484347,-6.914362490683644,12.294361269980513,-2.1121815505176045,7.492180329814474,-3.4502357544754716,5.797087561136586,-37.12626880580951,4.802180940166042,3,5.400001525878906,2.125,6.575000762939453,7.0,42.399993896484375,3,0.5104071845835689,1.2295069665057408,112.6999969482422,-1.2926841522529904,115.1999969482422,-1.25,116.8000030517578,0.5104071845835689
3219,2020-03-27,108.5,111.0999984741211,106.3000030517578,110.0999984741211,199921.0,-0.018099547511312264,1.6666652538152367,0.45714242117745535,56.499132073914936,56.568048048141954,1.9615947202550785,-1.3543495742076743,3.6991015964329392,5.257943842047297,24.4863977133691,4.7999954223632955,1.7333114567624648,0.3899993896484375,-8.885184098796941,9.665182878093816,-4.247592354574252,5.027591133871127,21.5,13.17363682796222,-28.423426377375364,4.637591744222686,3,7.400001525878906,4.125,8.575000762939453,9.0,46.30000305175781,4,0.5400922221522177,1.5128213153879222,110.5,1.2295069665057408,112.6999969482422,-1.2926841522529904,115.1999969482422,0.5400922221522177
3220,2020-03-30,116.5,117.3000030517578,110.0999984741211,111.0,271381.0,0.07373271889400912,1.028168560044362,-3.437503278258589,59.71107255185569,57.84546863892453,-5.223875543819275,-8.681057987517619,-4.3347692442549715,-2.5208065579367656,22.674367558074774,8.800003051757798,3.3435835448999143,7.679999542236331,-1.8918001455141251,17.251799229986787,2.894099698361103,12.465899386111559,13.026000061035148,61.07783719874168,18.303660794612234,4.785899843875226,3,0.7000007629394531,-3.875,0.75,1.0,39.69999694824219,0,0.3922746519162419,1.6666652538152367,108.5,1.5128213153879222,110.5,1.2295069665057408,112.6999969482422,0.3922746519162419
3221,2020-03-31,120.6999969482422,120.6999969482422,114.4000015258789,117.0,297859.0,0.03605147595057678,2.4054057397838013,0.6727267178622185,56.64939182271347,58.510215124964844,-7.885979738421398,-12.298733183419472,-8.504412084508445,-6.463304694295132,22.01202461985849,6.2999954223632955,3.891187965771209,11.109996795654311,0.329137995067569,21.890855596241053,5.71956739536094,16.500426195947682,8.361483172607407,100.0,58.737931371247754,5.390429400293369,3,-2.5499954223632955,-8.074996948242202,-4.899997711181655,-3.399997711181655,41.8000030517578,1,0.2866612011461158,1.028168560044362,116.5,1.6666652538152367,108.5,1.5128213153879222,110.5,0.2866612011461158
3222,2020-04-01,118.3000030517578,120.8000030517578,117.5999984741211,118.4000015258789,157506.0,-0.01988395987709557,-3.266651068872718,-0.027026636918880523,65.20874962573498,58.84811060092694,-4.11600213279246,-9.321278789419566,-6.149683264494897,-3.8810222494469855,21.169099104944742,3.2000045776367045,4.420568980915448,8.040002822875962,-3.1705928663696596,19.250598512121584,2.4347049782531514,13.645300667498773,10.30624752770997,82.75862068965517,38.735770354147604,5.6052978446228146,4,-0.15000152587889204,-5.675003051757798,-4.800003051757798,-3.900001525878892,42.1999969482422,2,0.3136093819752046,2.4054057397838013,120.6999969482422,1.028168560044362,116.5,1.6666652538152367,108.5,0.3136093819752046
3223,2020-04-02,118.3000030517578,120.0999984741211,116.1999969482422,119.0,184324.0,0.0,1.6896618855693546,7.000076295108631,59.954237604461134,58.95090139790278,-3.9164673456635626,-8.679405496071396,-6.141076995344349,-3.6904961878841505,20.06145363514495,3.900001525878892,5.389586945527995,7.350002670288077,-4.06476111365636,18.764766454232515,1.6426207783158588,13.057384562260296,9.860122577155764,82.75862068965517,38.799871868040796,5.707381891972218,4,-3.650001525878892,-5.675003051757798,-6.2000045776367045,-6.100006103515597,54.1999969482422,3,0.31022819950550184,-3.266651068872718,118.3000030517578,2.4054057397838013,120.6999969482422,1.028168560044362,116.5,0.31022819950550184
3224,2020-04-03,117.5999984741211,119.5,117.3000030517578,118.3000030517578,167694.0,-0.005917198305822935,-2.384622607736181,1.0000108991825207,61.50233833703253,59.039202038099454,-2.543315004253472,-7.306518993796544,-5.472660741380693,-2.813278738325124,18.714683650518165,2.1999969482422017,6.2124350899144645,5.984998321533197,-5.347911086964544,17.31790773003094,0.3185436172843339,11.651453025782061,10.122924703249353,70.0934279567992,24.64531496420146,5.666454704248868,4,-2.9499969482421875,-4.974998474121094,-5.5,-5.400001525878892,59.400001525878906,4,0.3001700329964829,1.6896618855693546,118.3000030517578,-3.266651068872718,118.3000030517578,2.4054057397838013,120.6999969482422,0.3001700329964829
3225,2020-04-06,118.0999984741211,119.8000030517578,117.0999984741211,119.0,144071.0,0.004251700735438568,1.159997070321454,1.2857080576778717,65.28117017351366,59.69481148731908,-3.1732155989354425,-6.808837191667465,-5.918495501426847,-3.113795451487732,16.41300472035162,2.7000045776367045,5.821782806045192,5.629998397827151,-4.8813683518133075,16.14136514746761,0.37431502300691477,10.885681772647388,9.194466300737105,57.81243853272486,9.974347127243412,5.255683374820233,4,-4.5499954223632955,-5.474998474121094,-6.649997711181641,-6.649997711181641,66.0999984741211,0,0.31075364142090733,-2.384622607736181,117.5999984741211,1.6896618855693546,118.3000030517578,-3.266651068872718,118.3000030517578,0.31075364142090733
3226,2020-04-07,124.9000015258789,127.5999984741211,123.4000015258789,125.3000030517578,503694.0,0.05757835003908052,-1.470585331373627,0.44444538634339115,69.46236075741992,61.05807625440867,-9.44591260237732,-12.64247208108037,-12.67768993412605,-9.674345027175548,18.36969497151964,9.5,5.990225927821186,11.405001449584958,0.2299398679922291,22.580063031177687,5.817470658788594,16.992532240381323,-18.599998474121108,76.31581941359407,24.813447591482785,5.587530790796366,4,-7.950000762939453,-12.275001525878906,-13.800003051757812,-13.800003051757812,59.900001525878906,1,0.25060044067235676,1.159997070321454,118.0999984741211,-2.384622607736181,117.5999984741211,1.6896618855693546,118.3000030517578,0.25060044067235676
3227,2020-04-08,129.39999389648438,131.30000305175778,126.5,127.0999984741211,344567.0,0.03602876153426693,-1.74286486568965,-5.749966621526458,67.28109659358094,62.39439439335858,-12.659132606530022,-16.70741959895753,-17.086965738762245,-13.954187152788677,19.835095720104334,6.400001525878878,5.777327738178371,15.084994125366208,1.8465706242295425,28.323417626502874,8.465782374797868,21.704205875934548,-22.67399093627931,87.41716299815899,36.53519909395132,6.619211750568333,4,-10.599990844726591,-16.124992370605483,-18.449995040893555,-18.29999542236328,49.80000305175781,2,0.25579604068601824,-1.470585331373627,124.9000015258789,1.159997070321454,118.0999984741211,-2.384622607736181,117.5999984741211,0.25579604068601824
3228,2020-04-09,133.39999389648438,133.89999389648438,128.89999389648438,131.0,341308.0,0.030911902539963565,1.9411817504555207,1.0434776839765811,74.43945758766407,64.38776389488626,-14.605035170817033,-19.302819830676185,-20.87052738441382,-17.748459965970625,21.452749261878186,5.0,5.89065520290184,17.564994430541987,2.893395520238329,32.236593340845644,10.229194975390158,24.900793885693815,-25.691030932617196,97.02380871286177,42.27969581657765,7.335799455151831,4,-11.39999771118164,-18.824996948242188,-23.274995803833008,-22.29999542236328,55.80000305175781,3,0.20314848083534898,-1.74286486568965,129.39999389648438,-1.470585331373627,124.9000015258789,1.159997070321454,118.0999984741211,0.20314848083534898
3229,2020-04-14,140.0,152.60000610351562,135.39999389648438,136.89999389648438,577594.0,0.04947531038597419,-4.639342622007654,1.2916724946911995,75.21738798721978,66.11068783214894,-18.17853474472244,-24.778991746681896,-27.10201666798301,-24.127818999710698,23.75527757175358,19.20001220703125,6.565205753796832,22.645000457763672,4.748637239546326,40.54136367598102,13.696818848654999,31.593182066872345,-30.719575180175795,64.50703268840249,9.171340843258243,8.948181609108676,4,-6.499996185302734,-16.074996948242188,-31.05000114440918,-28.900001525878906,50.8999938964844,1,0.2321428571428572,1.9411817504555207,133.39999389648438,-1.74286486568965,129.39999389648438,-1.470585331373627,124.9000015258789,0.2321428571428572
3230,2020-04-15,149.8000030517578,151.8000030517578,142.0,143.5,518157.0,0.07000002179827014,-1.1075268464359254,2.0322550476959274,81.91882661594664,68.91840280917485,-25.43270269376542,-32.96105808043586,-36.441042167775066,-33.67030242197538,26.30866480704739,11.800003051757812,7.91796558331356,30.34500350952149,7.8926707371227565,52.797336281920224,19.118837123322123,41.57116989572086,-37.0540117292383,90.41094995614405,32.03187900910206,11.226166386199365,4,-15.400001525878906,-25.875,-41.175004959106445,-38.70000457763672,53.0,2,0.1815754098405742,-4.639342622007654,140.0,1.9411817504555207,133.39999389648438,-1.74286486568965,129.39999389648438,0.1815754098405742
3231,2020-04-16,150.10000610351562,158.5,149.1999969482422,152.0,581970.0,0.0020026905583849786,-4.02701209151944,-0.30158618668513865,85.96154726468595,71.22426921350274,-23.606184739745473,-31.364363593305626,-36.33477683249187,-33.746748132286754,29.4096292893668,9.300003051757812,9.558721282484456,28.420006179809576,3.110751531820597,53.72926082779857,15.765378855815072,41.07463350380408,-34.16569359851643,73.75001907348633,10.247201899503771,12.654627323994497,4,-12.750007629394531,-21.150005340576172,-44.8750057220459,-41.475006103515625,59.29998779296878,3,0.2271818085151156,-1.1075268464359254,149.8000030517578,-4.639342622007654,140.0,1.9411817504555207,133.39999389648438,0.2271818085151156
3232,2020-04-17,144.5,151.5,135.69999694824222,151.0,962667.0,-0.03730850017190279,3.213334147135409,3.4210636213238246,80.68591550653524,73.52778898039985,-15.532255350737273,-24.02703142500306,-30.37552705336006,-27.943898586471263,31.934928804221023,15.800003051757784,10.366998098840554,20.935000228881833,-5.306493107766897,47.17649356553058,7.814253560557461,34.055746897206205,-24.309118745500726,52.70271245539641,-17.351820099927878,13.12074666832437,4,-6.700000762939453,-15.549999237060547,-36.625,-35.875,52.5,4,0.278892754683445,-4.02701209151944,150.10000610351562,-1.1075268464359254,149.8000030517578,-4.639342622007654,140.0,0.278892754683445
3233,2020-04-20,153.5,153.6999969482422,148.0,149.0,430197.0,0.06228373702422152,1.32653226459396,-0.6923076923076923,86.05768701733999,76.25616105598958,-21.248555313899402,-31.565968205393773,-38.939757675022804,-36.7106119996231,33.761927181043525,9.199996948242188,11.498593389741387,27.98000030517578,-1.062953080190482,57.02295369054204,13.458523612492655,42.5014769978589,-29.478206870950658,78.35498407405596,1.0597377910125374,14.52147669268313,4,-15.700000762939453,-23.349998474121094,-45.625,-44.875,19.5,0,0.16742669021656154,3.213334147135409,144.5,-4.02701209151944,150.10000610351562,-1.1075268464359254,149.8000030517578,0.16742669021656154
3234,2020-04-21,152.60000610351562,155.89999389648438,152.3000030517578,153.10000610351562,324414.0,-0.005863152420093609,-5.5454015813566375,-0.1111111111111111,82.64014838274778,78.18493641257115,-16.60823381015868,-28.91958743383134,-37.589348826773374,-35.639274966932874,34.19665808674333,3.5999908447265625,12.484740016059078,25.030006027221674,-5.619464486678282,55.67947654112163,9.70527077027171,40.35474128417165,-25.130392287371222,74.12283725098226,-5.008012331720593,15.324735256949976,4,-11.650005340576172,-22.45000457763672,-44.725006103515625,-43.975006103515625,29.199996948242188,1,0.23984265649307446,1.32653226459396,153.5,3.213334147135409,144.5,-4.02701209151944,150.10000610351562,0.23984265649307446
3235,2020-04-22,165.0,165.0,153.8000030517578,153.8000030517578,447472.0,0.08125814810304055,1.0,-22.399993896484375,84.88189216673841,79.89821768027319,-24.2008091986429,-39.55122174954268,-49.39844715012873,-47.7940808582662,34.857830174517794,12.399993896484375,14.394548195493314,35.02000007629394,0.5894360033626356,69.45056414922524,17.804718039828288,52.23528211275959,-34.42734756547003,100.0,22.537826803580558,17.215282036465656,4,-19.25,-31.599998474121094,-56.85000038146973,-56.375,23.5,2,0.1569696599786934,-5.5454015813566375,152.60000610351562,1.32653226459396,153.5,3.213334147135409,144.5,0.1569696599786934
3236,2020-04-23,159.10000610351562,171.5,158.1999969482422,168.8000030517578,583928.0,-0.03575753876657195,-1.313040939940159,-0.8660713920787789,80.44776347146107,81.36118066670431,-14.45999147611198,-31.825424261405615,-43.00584253420246,-41.70147527832519,35.31159846960118,13.300003051757812,16.409548081312863,26.92500572204591,-9.098724784303272,62.94873622839509,8.913140468871319,44.9368709752205,-24.396071961129252,65.36314849315205,-10.95693704854898,18.01186525317459,4,-8.900009155273438,-22.45000457763672,-50.95000648498535,-50.475006103515625,22.399993896484375,3,0.2746699891375841,1.0,165.0,-5.5454015813566375,152.60000610351562,1.32653226459396,153.5,0.2746699891375841
3237,2020-04-24,162.60000610351562,164.3000030517578,155.1999969482422,158.0,300403.0,0.021998742085042933,1.2750015258789062,-0.47422758255086134,81.41844188067932,82.13662336592824,-14.254303593644494,-33.09200652907606,-45.92371953612502,-44.97697556889102,36.07786176570455,9.100006103515625,18.58797497202191,27.930005264282215,-9.306149144117285,65.16615967268173,9.311928060082465,46.548082468481965,-22.744622741063353,62.127685546875,-12.825338517115668,18.618077204199757,4,-9.150009155273438,-24.650005340576172,-54.45000648498535,-53.975006103515625,16.29998779296875,4,0.28782279235078634,-1.313040939940159,159.10000610351562,1.0,165.0,-5.5454015813566375,152.60000610351562,0.28782279235078634
3238,2020-04-27,166.89999389648438,168.60000610351562,163.5,164.0,292389.0,0.026445188385978646,-1.6153918384913337,0.6304326192671811,83.26586139641839,83.03089818917252,-14.865890041092428,-34.730660592565755,-49.57316825019777,-49.02997033931524,37.27473355863427,6.0,20.293354008100806,29.409993362426746,-8.652444878954384,67.47243160380788,10.378774241736181,48.44121248311731,-22.614364204775427,76.0416310694426,0.4543244282114074,19.03121912069056,4,-13.299995422363281,-27.99999237060547,-58.7499942779541,-58.274993896484375,6.600006103515625,0,0.18034755664631374,1.2750015258789062,162.60000610351562,-1.313040939940159,159.10000610351562,1.0,165.0,0.18034755664631374
3239,2020-04-28,167.10000610351562,169.0,164.60000610351562,167.5,282090.0,0.0011983955323286999,1.588236350091104,-0.13792922011638797,83.19783920646849,83.1730106992305,-12.088767294802267,-31.953692258454225,-49.17138035464703,-48.998479592186584,39.04575657486542,4.399993896484375,22.11383381282488,26.680005264282215,-11.006214432094794,64.36622496065922,7.836895416093711,45.52311511247072,-19.00436456864594,75.14127313495754,-2.5831304575519596,18.843109848188504,4,-13.500007629394531,-28.20000457763672,-58.95000648498535,-58.475006103515625,7.0999908447265625,1,0.03530816086762689,-1.6153918384913337,166.89999389648438,1.2750015258789062,162.60000610351562,-1.313040939940159,159.10000610351562,0.03530816086762689
3240,2020-04-29,162.1999969482422,167.10000610351562,161.10000610351562,165.60000610351562,263041.0,-0.029323811946709077,-1.1428606461562776,8.500152590218967,75.93880016048256,82.05937213209681,-5.861212193417998,-24.721914070077958,-43.736668509174635,-43.845209087067246,40.096913575368156,6.0,23.322604057321655,19.49499626159667,-17.622088159329053,56.61208068252239,0.9364540511338078,38.05353847205953,-10.827745228254258,42.944777235763226,-33.51373200888135,18.55854221046286,4,-8.599998474121094,-23.29999542236328,-48.53749656677246,-49.57499694824219,3.8000030517578125,2,0.1208385109265444,1.588236350091104,167.10000610351562,-1.6153918384913337,166.89999389648438,1.2750015258789062,162.60000610351562,0.1208385109265444
3241,2020-04-30,155.3000030517578,163.89999389648438,149.60000610351562,162.1999969482422,420377.0,-0.04254003715355281,1.776699949631122,2.0294045049209464,67.42934595657509,80.58641995987901,2.071848836657068,-15.912720561052652,-36.487182510018926,-36.782197327082486,40.36577171440582,14.29998779296875,23.949562653200303,10.86500205993653,-25.142383628367867,46.872387748240925,-7.138690784215669,28.868694904088727,16.199996948242188,29.381436812076156,-43.80343345970506,18.0036928441522,4,4.4499969482421875,-16.400001525878906,-41.637502670288086,-42.67500305175781,4.3000030517578125,3,0.21377975721724507,-1.1428606461562776,162.1999969482422,1.588236350091104,167.10000610351562,-1.6153918384913337,166.89999389648438,0.21377975721724507
3242,2020-05-04,155.39999389648438,158.10000610351562,150.6999969482422,153.0,232643.0,0.0006438560383881242,-1.114288330078125,-0.34782551006417545,65.62500135465113,78.31612155291357,4.113165146683457,-13.798203755472656,-36.235761065497044,-36.73449771610791,40.639960272678266,7.4000091552734375,23.21015393667423,9.109993362426763,-25.00096690902666,43.2209536338802,-7.945486773299962,26.16547349815349,15.662006225585941,29.896853699628284,-38.60893363826929,17.055480135726718,5,5.1500091552734375,-16.49999237060547,-41.13749313354492,-42.774993896484375,6.100006103515625,0,0.16795371382640756,1.776699949631122,155.3000030517578,-1.1428606461562776,162.1999969482422,1.588236350091104,167.10000610351562,0.16795371382640756
3243,2020-05-05,155.0,158.0,154.10000610351562,156.1999969482422,165262.0,-0.0025739633989356747,-1.6000091553200038,-0.5,61.682246322559486,75.9874657684482,5.306327159233547,-11.07561677598025,-35.36570101687269,-36.20839726830799,41.18025239984311,3.899993896484375,22.274792806490524,6.874999618530268,-24.754361469183664,38.5043607062442,-8.939680925326684,22.68968016238722,15.63276024169923,27.835028842266546,-39.47561226543707,15.814680543856962,5,5.5500030517578125,-16.099998474121094,-40.73749923706055,-42.375,9.0,1,0.1541935090095765,-1.114288330078125,155.39999389648438,1.776699949631122,155.3000030517578,-1.1428606461562776,162.1999969482422,0.1541935090095765
3244,2020-05-06,152.89999389648438,156.5,151.6999969482422,154.6999969482422,153280.0,-0.013548426474294328,-1.2857173997551326,1.500006357844945,52.743355470736475,72.41651724667022,8.329273685668198,-6.530235912751721,-32.771653862912274,-33.990022406889324,41.641677247179175,4.8000030517578125,21.956962750335066,3.009993743896473,-25.20235379985428,31.222341287647225,-11.096180027978903,17.11616751577185,17.312111262451197,18.85707310267857,-43.65067357956167,14.106173771875373,5,7.6500091552734375,-13.999992370605469,-38.63749313354492,-40.274993896484375,14.900009155273438,2,0.1347286260682401,-1.6000091553200038,155.0,-1.114288330078125,155.39999389648438,1.776699949631122,155.3000030517578,0.1347286260682401
3245,2020-05-07,154.8000030517578,156.1999969482422,151.8000030517578,152.3000030517578,130241.0,0.01242648287193382,-1.5142822265625,-1.3888865341414827,54.04474844135778,69.48284890999209,5.397882341385952,-5.839176361207251,-33.9616013412826,-35.73067172427508,42.09544638038933,4.399993896484375,20.348035742653167,3.075002670288086,-20.8848674467377,27.034872787313887,-8.904932388224807,15.05493772880098,14.999860126069365,36.3636460640827,-23.700787262280485,11.979935058512899,5,4.5,-14.000003814697266,-40.53750228881836,-42.17500305175781,12.199996948242188,3,0.1253229555169837,-1.2857173997551326,152.89999389648438,-1.6000091553200038,155.0,-1.114288330078125,155.39999389648438,0.1253229555169837
3246,2020-05-08,156.1999969482422,157.1999969482422,155.10000610351562,156.3000030517578,70987.0,0.00904388804189038,1.210523779694502,-0.04000244140625,60.85343375262464,67.19784800687489,3.959662289387154,-5.03201596356223,-34.48200266272569,-36.961547034112385,41.83405948451761,2.399993896484375,19.375684446300113,2.9099967956543082,-17.498043833963948,23.318037425272564,-7.29402351915482,13.114017110463436,13.19586908809876,74.32423237044995,12.778000524544716,10.204020314809126,5,3.100006103515625,-13.249996185302734,-41.28749656677246,-43.57499694824219,13.699996948242188,4,0.06274009758787069,-1.5142822265625,154.8000030517578,-1.2857173997551326,152.89999389648438,-1.6000091553200038,155.0,0.06274009758787069
3247,2020-05-11,162.5,164.0,158.0,158.0,267464.0,0.04033292685559631,-1.6666666666666667,-44.99725358559658,58.78906564321481,64.47820403429672,-2.6328955564634384,-9.196619528619692,-39.84008519231716,-43.0381132148013,41.45052429683746,7.8000030517578125,17.060320088346344,7.554999542236317,-9.842094947093756,24.95209403156639,-1.1435477024287195,16.253546786901353,6.499948837684428,87.80488107451622,27.21229474109238,8.698547244665043,5,-3.1999969482421875,-18.650001525878906,-47.11249923706055,-49.875,8.300003051757812,0,-0.0178461162860577,1.210523779694502,156.1999969482422,-1.5142822265625,154.8000030517578,-1.2857173997551326,152.89999389648438,-0.0178461162860577
3248,2020-05-12,160.5,165.5,157.3000030517578,163.5,258847.0,-0.012307692307692353,1.3428562709263392,-0.6666666666666666,57.55257718965133,61.62873047687258,-1.8284914880339045,-5.335827709971284,-36.86974656307724,-40.80807072219639,40.879764246847195,8.199996948242188,15.262951574455343,4.199999237060553,-10.072388198926433,18.472386673047538,-2.9361944809329543,11.33619295505406,8.11194998300104,63.768123954413824,4.685145471542938,7.1361937179934944,5,-2.149993896484375,-16.650001525878906,-45.11249923706055,-47.875,9.800003051757812,1,0.006230529595015577,-1.6666666666666667,162.5,1.210523779694502,156.1999969482422,-1.5142822265625,154.8000030517578,0.006230529595015577
3249,2020-05-13,172.5,173.8000030517578,157.39999389648438,159.10000610351562,441095.0,0.07476635514018692,1.0500011444091797,-4.466664632161458,57.22543437573317,59.549467611900425,-14.507574873467576,-15.574690991589165,-47.62068039520412,-52.44204478329172,39.35320867385708,16.400009155273438,13.20859267237853,14.574999237060553,0.7222593960130155,28.42773907810809,7.648629316536784,21.50136915758432,-22.899993896484375,94.09089521928267,38.52369985962629,6.926369920523766,5,-10.799995422363281,-27.049999237060547,-58.86249923706055,-59.875,-3.0,2,-0.049275362318840554,1.3428562709263392,160.5,-1.6666666666666667,162.5,1.210523779694502,156.1999969482422,-0.049275362318840554
3250,2020-05-14,177.0,180.8999938964844,167.89999389648438,170.10000610351562,385478.0,0.026086956521739202,-1.3008812273988044,0.5149251521894095,67.72276623414295,59.58206986496353,-18.64850627047639,-18.90154542042825,-50.78712330976549,-56.573279700391595,37.90452986142247,13.000000000000028,10.539110515489796,17.714999389648426,2.0046915322292023,33.42530724706765,9.859845460938828,25.570153318358024,-26.915993957519532,84.88373743515002,29.293441293205063,7.855153928709607,5,-11.200004577636719,-28.000003814697266,-63.36249923706055,-64.375,-9.600006103515625,3,-0.05197738388837392,1.0500011444091797,172.5,1.3428562709263392,160.5,-1.6666666666666667,162.5,-0.05197738388837392
3251,2020-05-15,184.1999969482422,186.6000061035156,177.0,178.3000030517578,355559.0,0.040677948860125435,-1.2588249655330817,0.8550723355698168,69.92619193812251,60.05997992979368,-23.823188586759045,-24.681292577360523,-56.63911728401317,-63.347723203392334,36.18097856050221,9.600006103515597,7.941949828357792,23.20999679565429,4.568685167548722,41.85130842375986,13.88934098160152,32.53065260970706,-32.883351391601565,91.80884332662407,35.51517228923832,9.32065581405278,5,-15.049995422363281,-29.199993133544922,-71.11249542236328,-71.57499694824219,-13.5,4,-0.09337674936593598,-1.3008812273988044,177.0,1.0500011444091797,172.5,1.3428562709263392,160.5,-0.09337674936593598
3252,2020-05-18,184.8000030517578,187.0,176.1999969482422,185.1000061035156,268101.0,0.0032573621794587115,4.2683059356822,-0.05084802747618886,67.722775986843,60.73114989249184,-22.14278116477695,-23.302028099992526,-55.84346017137338,-63.50957635947509,36.45120652875489,10.800003051757812,6.394694720739722,21.795002746582043,1.9832067281850243,41.60679876497906,11.88910473738352,31.700900755780566,-31.366355862304687,92.59260210674064,37.19425465339635,9.905898009198511,5,-15.450004577636719,-28.050003051757812,-70.01250267028809,-72.17500305175781,-9.0,0,-0.08062775383775467,-1.2588249655330817,184.1999969482422,-1.3008812273988044,177.0,1.0500011444091797,172.5,-0.08062775383775467
3253,2020-05-19,179.1999969482422,186.6999969482422,174.1999969482422,185.1000061035156,458603.0,-0.03030306283029227,1.7472555111950998,19.666497126292395,60.822888070658834,61.62887573692766,-14.247255108083152,-16.525176893292752,-48.871192642128534,-57.51390331378076,36.48681362220032,12.5,5.962086004402181,14.909996795654308,-5.6265835854723605,35.44657717678098,4.641706605090974,25.178286986217643,-23.081041533945324,73.6486437723018,19.890579881536496,10.26829019056334,5,-9.799995422363281,-21.25,-63.16249465942386,-65.9249954223633,-8.899993896484375,1,-0.04687496673847891,4.2683059356822,184.8000030517578,-1.2588249655330817,184.1999969482422,-1.3008812273988044,177.0,-0.04687496673847891
3254,2020-05-20,189.1999969482422,191.6000061035156,179.89999389648438,180.0,486038.0,0.055803572378900546,-1.489361874816361,-1.5593190969914446,72.1311475409836,63.638475636886085,-20.737351402157884,-24.920283423545413,-57.347989798960754,-67.0656502353691,36.49033922282302,12.400009155273409,6.101632973820699,23.079997253417957,0.5075786002068128,45.6524159066291,11.79378792681237,34.366206580023544,-30.61055796708908,89.87338430753474,33.31212848503384,11.286209326605574,5,-15.849990844726562,-25.699996948242188,-70.91250038146973,-74.625,-16.199996948242188,2,-0.09989426110643485,1.7472555111950998,179.1999969482422,4.2683059356822,184.8000030517578,-1.2588249655330817,184.1999969482422,-0.09989426110643485
3255,2020-05-21,190.8999938964844,194.8999938964844,185.3999938964844,188.0,477801.0,0.008985184860797135,-1.3456772448299281,0.3152168324401994,81.89963162878814,65.97694206757092,-18.749786342122974,-25.908786293137354,-57.36723941000281,-68.29178099671577,36.02916339952153,9.5,6.8923532977827335,23.48499450683596,-1.643915777792131,48.61390479146405,10.920539364521915,36.049449649150006,-29.009498203095035,80.6763256535665,19.822859752087446,12.564455142314046,5,-14.79999542236331,-25.599998474121094,-62.187490463256864,-66.97499084472659,-19.50000000000003,3,-0.11210054782971113,-1.489361874816361,189.1999969482422,1.7472555111950998,179.1999969482422,4.2683059356822,184.8000030517578,-0.11210054782971113
3256,2020-05-22,202.8000030517578,204.6000061035156,190.3000030517578,191.0,552568.0,0.062336351680169155,-1.1666676299742753,4.068975133383104,85.05916729022276,68.8958422505718,-26.087848879129155,-36.22427598230087,-67.52317769378573,-79.6199644861828,35.38906311479528,14.300003051757784,9.089597129884709,33.200003814697254,3.867356253188717,62.53265137620579,18.533680033943,47.86632759545151,-36.94836757399705,94.07893911293266,28.09891773087952,14.666323780754265,5,-21.849998474121094,-32.650001525878906,-73.63750076293945,-78.875,-33.100006103515625,4,-0.17455625553535514,-1.3456772448299281,190.8999938964844,-1.489361874816361,189.1999969482422,1.7472555111950998,179.1999969482422,-0.17455625553535514
3257,2020-05-25,209.3999938964844,211.8000030517578,204.0,204.6000061035156,446507.0,0.032544333064147724,-1.6000010172526042,0.40677852132027764,86.85635528406772,72.15181759439585,-28.312847130047857,-41.25344403238083,-72.54369230578968,-85.59436548834768,35.256324544586164,9.0,11.502510601588853,37.45999526977542,3.3936583133209126,71.52633222622993,20.426826791548166,54.49316374800267,-38.12358653111795,93.61699796360138,21.8695558559791,17.033168478227257,5,-24.79999542236331,-35.6499938964844,-76.24999427795413,-82.5249938964844,-39.00000000000003,0,-0.18481374439472675,-1.1666676299742753,202.8000030517578,-1.3456772448299281,190.8999938964844,-1.489361874816361,189.1999969482422,-0.18481374439472675
3258,2020-05-26,197.0,204.8000030517578,194.1000061035156,204.0,684856.0,-0.05921678251153273,1.4883696172885572,-1.4583370420762005,76.2187888840546,74.26219031754268,-11.388460799699573,-27.913975456402085,-58.353366599699484,-72.65209983647755,34.400465063601075,15.299987792968807,13.370746799955242,23.555001068115246,-12.19191412458764,59.30191626081813,5.681543471763803,41.42845866446669,-19.23981732481093,53.60501942266307,-23.806885489209698,17.87345759635144,5,-7.150001525878906,-17.099998474121094,-63.625,-70.125,-26.0,1,-0.10761419770681313,-1.6000010172526042,209.3999938964844,-1.1666676299742753,202.8000030517578,-1.3456772448299281,190.8999938964844,-0.10761419770681313
3259,2020-05-27,173.0,193.6000061035156,168.10000610351562,192.8000030517578,1004392.0,-0.12182741116751272,1.3831765505311733,2.8285718645368303,58.568737039188505,73.24507596254773,14.181230831930861,-3.6357037618784034,-33.01777435344388,-48.239091466965064,32.548414430432004,28.899993896484375,14.570480274280925,-0.7399986267089957,-36.3636094729213,34.883612219503306,-18.551804049815132,17.07180679639714,38.80000305175781,11.212801461491807,-68.44232570922136,17.81180542310615,5,16.95000457763672,7.700004577636719,-39.02499961853027,-46.125,-1.6999969482421875,2,-0.015606918775966427,1.4883696172885572,197.0,-1.6000010172526042,209.3999938964844,-1.1666676299742753,202.8000030517578,-0.015606918775966427
3260,2020-05-28,181.8000030517578,181.8000030517578,174.0,174.60000610351562,636785.0,0.05086706966333998,1.1666684327309642,-0.36363615346023814,61.267607714821835,72.28301104884765,6.854539970557823,-11.480654025575404,-40.29436322536688,-56.54836770747019,31.117625008721618,8.800003051757812,16.39425075670701,7.080004119873053,-28.284360509573588,42.44436874931969,-10.602178194850268,24.762186434596373,29.126000061035143,31.350109622360655,-46.95605388064305,17.682182314723324,5,8.150001525878906,-1.0999984741210938,-46.25000190734863,-54.92500305175781,-10.699996948242188,3,-0.048404856457854306,1.3831765505311733,173.0,1.4883696172885572,197.0,-1.6000010172526042,209.3999938964844,-0.048404856457854306
3261,2020-05-29,188.5,192.1000061035156,180.5,181.0,2999027.0,0.03685366796355183,-1.7294132008271992,1.041667108182741,61.40350877192982,71.58087024719065,0.9260247979402152,-16.407059331651,-45.290758369609705,-62.77117744458636,31.357169194501733,11.600006103515597,17.696318380107527,12.12000122070313,-22.515459939321886,46.75546238072815,-5.197729359309392,29.437731800715653,21.56948317260742,46.6819114899388,-29.16599660588092,17.31773058001251,5,1.4500045776367188,-7.799995422363281,-48.92499923706055,-58.375,-13.800003051757812,4,-0.09071621275074604,1.1666684327309642,181.8000030517578,1.3831765505311733,173.0,1.4883696172885572,197.0,-0.09071621275074604
3262,2020-06-01,181.5,191.3000030517578,176.8000030517578,190.5,427520.0,-0.037135278514588865,1.7358474812935991,-1.2,58.8235294117647,71.3587192850913,8.279354406276752,-7.748737392453847,-36.67205825134988,-55.33623727700933,31.497100272067534,14.5,17.961259964557797,3.8150009155273494,-29.431020921942036,37.061022752996735,-12.808010003207357,20.438011834262056,27.73009363122557,36.51224798569416,-39.17563544213293,16.6230109187347,6,8.450004577636719,-0.7999954223632812,-38.07500076293945,-48.125,-3.0,0,-0.0650137909187758,-1.7294132008271992,188.5,1.1666684327309642,181.8000030517578,1.3831765505311733,173.0,-0.0650137909187758
3263,2020-06-02,178.89999389648438,181.6000061035156,175.10000610351562,181.1999969482422,418839.0,-0.014325102498708664,3.1935194892771417,0.2555558946397569,52.919705082151026,69.22411456744324,12.105335117125179,-3.4429179491221475,-32.69519838892225,-52.32317127146263,31.592805713494677,6.499999999999972,17.423692003150563,0.019995117187505684,-31.46424284940602,31.50423308378103,-15.722123866109257,15.762114100484268,29.50749798418701,42.352893305759856,-29.7262602225669,15.742118983296761,6,11.050010681152344,1.8000106811523438,-33.199995040893555,-45.524993896484375,0.3000030517578125,1,-0.047512578479562695,1.7358474812935991,181.5,-1.7294132008271992,188.5,1.1666684327309642,181.8000030517578,-0.047512578479562695
3264,2020-06-03,173.5,180.0,171.0,179.8000030517578,549848.0,-0.03018442750539685,1.6865683878740398,2.7391281272183265,48.41628959276018,65.50374323010679,16.812047424487787,3.7729475660023866,-25.862445115064588,-46.5021970298523,31.878933511360742,9.0,16.918142033103152,-6.409999084472645,-35.57825007287727,22.758251903931978,-20.994124578674956,8.174126409729666,34.10134216512827,11.848337804904522,-56.18995698499209,14.584125494202317,6,16.45000457763672,7.200004577636719,-27.25,-40.125,-2.0,2,-0.014409221902017322,3.1935194892771417,178.89999389648438,1.7358474812935991,181.5,-1.7294132008271992,188.5,-0.014409221902017322
3265,2020-06-04,174.1999969482422,175.5,168.89999389648438,171.1999969482422,528586.0,0.004034564543182739,1.3571424678884583,-0.47619024552106315,45.192307692307686,61.07409216367179,15.07984151209564,4.849506517813779,-25.259645602907682,-46.76328892256399,32.117381471587606,6.600006103515625,17.21514257529401,-6.680001831054682,-33.53051137304254,20.17050771093318,-20.105256602048627,6.745252939939263,32.61131849565382,22.84482872018292,-40.44396448732401,13.425254770993932,6,15.750007629394531,6.500007629394531,-27.949996948242188,-40.82499694824219,-1.3000030517578125,3,-0.01664749682714406,1.6865683878740398,173.5,3.1935194892771417,178.89999389648438,1.7358474812935991,181.5,-0.01664749682714406
3266,2020-06-05,166.0,173.89999389648438,161.5,173.89999389648438,573423.0,-0.04707231396036449,2.1392413865034943,-2.633331298828125,41.57705887363603,56.04305922917938,19.568649561474615,14.568261766956198,-15.773695163904137,-38.153243313810805,32.23640054914236,12.699996948242188,15.604544621631163,-15.369998931884766,-40.635001636712815,9.895003772943284,-28.002500284298776,-2.7374975794707552,40.03708925708841,15.100669594510524,-42.643908576486936,12.632501352414021,6,17.150001525878906,14.700004577636719,-19.75,-32.625,7.6999969482421875,4,0.030722928334431465,1.3571424678884583,174.1999969482422,1.6865683878740398,173.5,3.1935194892771417,178.89999389648438,0.030722928334431465
3267,2020-06-08,159.60000610351562,166.10000610351562,154.5,166.0,584751.0,-0.03855418009930345,2.515150113978425,0.810126435582751,41.281141205593904,52.16109837601707,20.29596556699201,21.860663360277414,-8.055007886893009,-31.39541404385551,31.953426006740266,11.600006103515625,13.022126684371273,-21.624993133544933,-47.37462551838749,4.124639251297623,-34.499809325966226,-8.750176941123641,44.655599583289245,18.819206475580895,-35.3887510261075,12.874816192421278,6,14.449996948242188,21.649993896484375,-10.275005340576172,-26.225006103515625,13.599990844726562,0,0.09461146783999985,2.1392413865034943,166.0,1.3571424678884583,174.1999969482422,1.6865683878740398,173.5,0.09461146783999985
3268,2020-06-09,161.5,168.10000610351562,153.60000610351562,155.5,684242.0,0.01190472320691538,-1.9591873594788338,-0.9375008940705243,36.72099508982866,49.73357149275486,14.338583581748281,21.12238381040177,-8.516118378876627,-32.87019974015237,31.471122940817292,14.5,8.586849194442834,-19.77499923706054,-45.358534029702014,5.8085355555809315,-32.56676663338126,-6.983231840739819,39.770269345596574,29.924226223159845,-18.955521555329003,12.791767396320733,6,11.350006103515625,20.25,-11.77499771118164,-28.125,14.300003051757812,1,0.10526315789473695,2.515150113978425,159.60000610351562,2.1392413865034943,166.0,1.3571424678884583,174.1999969482422,0.10526315789473695
3269,2020-06-10,164.0,166.5,161.6999969482422,162.0,361385.0,0.015479876160990669,-2.6923013721140414,0.3333333333333333,37.20266406033131,47.05968886447814,11.653127690125956,18.923133362057854,-9.454042254964207,-34.97723231329897,30.33701401394644,5.0,2.8695620187318127,-16.84999923706056,-43.314551243729255,9.614552769608139,-30.082275240394893,-3.617723233726224,33.45664828623009,47.48856983998473,2.522196572405562,13.232276003334343,6,8.850006103515625,17.75,-14.27499771118164,-30.625,14.100006103515625,2,0.09268290822098901,-1.9591873594788338,161.5,2.515150113978425,159.60000610351562,2.1392413865034943,166.0,0.09268290822098901
3270,2020-06-11,167.8000030517578,168.0,161.0,162.8000030517578,357835.0,0.023170750315596456,1.5925955229532007,2.5,31.958757210566645,43.78804980210445,6.3233484291151285,15.176665631933673,-11.873509558341254,-38.324650634953116,28.632944014731986,7.0,-1.596312064116745,-12.589996337890625,-39.64945268851389,14.46946001273264,-26.11972451320227,0.9397318374210215,26.14811385985513,69.95076594657166,29.908094248112818,13.529728175311636,6,4.650001525878906,14.0,-18.075000762939453,-34.42500305175781,10.399993896484375,3,0.022050041006858256,-2.6923013721140414,164.0,-1.9591873594788338,161.5,2.515150113978425,159.60000610351562,0.022050041006858256
3271,2020-06-12,167.0,167.5,162.8000030517578,167.1999969482422,331932.0,-0.0047675985530885034,10.749947548112686,-0.0399993896484375,26.75438464403345,40.224811494578766,4.193883668614802,15.412210553054024,-9.809202377275028,-37.06413652788052,26.50678992718606,5.0,-2.8816509911504795,-12.52999954223634,-40.166746067816064,15.106746983343385,-26.3483728050262,1.2883737205535226,23.720268046965145,92.41375101023706,56.70453372544671,13.818373262789867,6,0.600006103515625,15.700004577636719,-16.94999885559082,-33.625,13.899993896484403,4,0.035329304769367464,1.5925955229532007,167.8000030517578,-2.6923013721140414,164.0,-1.9591873594788338,161.5,0.035329304769367464
3272,2020-06-15,169.89999389648438,173.0,163.3000030517578,163.8000030517578,309208.0,0.01736523291308001,-1.732397029905116,-30.50041962310216,33.41492522818152,38.0576137330266,-0.5862652903745129,11.951468641509166,-11.307755935808757,-39.50603156991187,24.251496229095743,9.699996948242188,-5.32503320095833,-8.88500518798827,-36.726151984814095,18.956141608837555,-22.805578586401168,5.035568210424628,17.85065319500481,84.02058206792837,48.48585969747559,13.920573398412907,6,-3.0999908447265625,12.800010681152344,-18.774991989135742,-36.524993896484375,8.400009155273438,0,0.022366116470098563,10.749947548112686,167.0,1.5925955229532007,167.8000030517578,-2.6923013721140414,164.0,0.022366116470098563
3273,2020-06-16,170.8000030517578,172.3000030517578,167.1999969482422,172.0,304851.0,0.005297287743410983,4.666663840969779,-0.1967211064389685,48.12286920481647,38.025011467699514,-3.079982118912625,10.951368883110604,-10.766971904243917,-39.91091342543274,22.1841598352131,5.100006103515625,-8.476833434734857,-7.564996337890619,-35.63230211530589,20.50230943952465,-21.59864922659827,6.46865655081703,14.218592760693497,81.66669209798178,41.276835719980895,14.033652888707639,6,-6.25,11.900001525878906,-19.22500228881836,-37.42500305175781,4.1999969482421875,1,0.014051486262310453,-1.732397029905116,169.89999389648438,10.749947548112686,167.0,1.5925955229532007,167.8000030517578,0.014051486262310453
3274,2020-06-17,170.3000030517578,173.0,167.39999389648438,170.3000030517578,216573.0,-0.0029274004160789735,1.0740786789264583,-0.0,38.56858569495762,37.28904235688284,-3.443788532479914,10.501232739594968,-8.779716034382034,-38.929634119872475,19.72382395239106,5.600006103515625,-11.019154239046799,-7.119996643066401,-34.92272789846655,20.682734612333746,-21.021362270766474,6.781368984633673,12.20510558397865,77.5000254313151,34.48095453020781,13.90136562770007,6,-6.5500030517578125,12.400001525878906,-19.200000762939453,-36.92500305175781,-1.0,2,0.03229594774774269,4.666663840969779,170.8000030517578,-1.732397029905116,169.89999389648438,10.749947548112686,167.0,0.03229594774774269
3275,2020-06-18,169.5,173.5,167.89999389648438,169.60000610351562,188475.0,-0.004697610319564505,-2.3939242613399916,-100.0,28.603600662314022,35.847547000069284,-3.7778758741805234,10.135448854451681,-6.487208184430244,-37.608199826901114,16.954009718032136,5.600006103515625,-12.64048760488771,-6.849999999999994,-34.110264216720736,20.410264216720748,-20.48013210836038,6.780132108360391,10.692700433158791,62.61681176780966,19.232363641962408,13.630132108360373,6,-5.9499969482421875,13.200004577636719,-15.924997329711914,-34.974998474121094,-6.8000030517578125,3,0.0507374991357854,1.0740786789264583,170.3000030517578,4.666663840969779,170.8000030517578,-1.732397029905116,169.89999389648438,0.0507374991357854
3276,2020-06-19,167.39999389648438,169.8000030517578,164.6999969482422,169.10000610351562,359432.0,-0.01238941653991521,2.2903200401649917,16.999084528532194,32.15189100820807,34.833185867026415,-1.6297857225151802,9.957943597479556,-3.107545283204786,-35.03998499792891,13.512904011809141,5.100006103515625,-13.398868178702685,-7.180005645751947,-31.664894390234764,17.30488309873087,-19.422450017993356,5.062438726489461,10.665290990302964,40.19600070010935,-3.8901136975774406,12.242444372241405,6,-3.8499908447265625,15.300010681152344,-9.999998092651367,-29.324996948242188,3.4000091552734375,4,0.06451614961489338,-2.3939242613399916,169.5,1.0740786789264583,170.3000030517578,4.666663840969779,170.8000030517578,0.06451614961489338
3277,2020-06-22,170.6999969482422,174.89999389648438,165.39999389648438,167.0,311897.0,0.01971328059783839,-1.7536195347623502,-2.1764531648296415,39.80099804634345,35.17540841775028,-3.564519139144977,3.8050650019791874,-5.208231861376248,-37.849433310525114,9.643217806923465,9.5,-13.793880718028873,-1.9450027465820199,-20.156678382953487,16.266672889789447,-11.050840564767753,7.160835071603714,5.408065635883418,58.82354701129599,13.918460274567288,9.105837818185726,6,-2.75,12.000007629394531,-8.624994277954102,-29.774993896484375,-0.0999908447265625,0,0.05975393749617308,2.2903200401649917,167.39999389648438,-2.3939242613399916,169.5,1.0740786789264583,170.3000030517578,0.05975393749617308
3278,2020-06-23,175.8000030517578,176.0,169.0,171.89999389648438,319931.0,0.029877013442841438,2.255811642802647,1.054057397838199,52.88220867670381,36.91758004179167,-7.177546368515664,-3.124838349812819,-9.153883351553759,-42.38592699828922,7.001945220464011,7.0,-12.906469455344762,4.215003204345692,-10.073198611269504,18.503205019960888,-2.929097703461906,11.35910411215329,-22.199996948242188,98.2301159802689,47.11350252283296,7.144100907807597,6,-7.3000030517578125,6.900001525878906,-12.750003814697266,-34.67500305175781,-2.5,1,0.014220705100124409,-1.7536195347623502,170.6999969482422,2.2903200401649917,167.39999389648438,-2.3939242613399916,169.5,0.014220705100124409
3279,2020-06-24,170.3000030517578,175.8000030517578,170.3000030517578,174.8000030517578,165364.0,-0.03128555122027343,-1.4444444444444444,-1.153843445191732,45.6375919111372,38.43745056407729,-0.7709888743152078,2.279378182744267,-2.7524094032811774,-36.31354824642136,6.879168822343937,5.5,-11.534557013507396,-1.1499969482421761,-15.432926545969764,13.132932649485412,-8.291461747105956,5.9914678506216035,-16.251997070312513,49.55756275344099,-4.923109811791335,7.141464798863791,6,-0.9000015258789062,12.400001525878906,-6.625003814697266,-29.175003051757812,-2.8000030517578125,2,0.0275983374281783,2.255811642802647,175.8000030517578,-1.7536195347623502,170.6999969482422,2.2903200401649917,167.39999389648438,0.0275983374281783
3280,2020-06-25,173.0,174.89999389648438,169.6999969482422,170.3000030517578,266304.0,0.015854356428999017,-1.6666588416650039,-0.5999993218315972,58.9285686481807,42.01235989787143,-2.9679023688203188,-1.1738814788103014,-4.816903487991453,-38.434025648335336,6.7233805979697445,5.1999969482421875,-9.613342630169711,1.9900001525878963,-11.46884787927624,15.448848184452032,-4.739423863344172,8.719424168519964,-18.512954138183602,73.45133460354842,13.411470621735631,6.729424015932066,6,-3.3499984741210938,9.700004577636719,-4.5749969482421875,-29.574996948242188,-7.0,3,-0.021387265596775618,-1.4444444444444444,170.3000030517578,2.255811642802647,175.8000030517578,-1.7536195347623502,170.6999969482422,-0.021387265596775618
3281,2020-06-26,171.39999389648438,177.1999969482422,171.10000610351562,174.3000030517578,220915.0,-0.00924859019373192,-2.4857242506811987,-1.0740786789264583,67.15113287556999,45.76082741424793,-0.7578126830130429,-0.9704034933009211,-2.59655551399473,-36.291451546988384,5.955621570001138,6.0999908447265625,-7.842946577674951,1.2449943542480355,-9.417771986934781,11.907760695430852,-4.086388816343373,6.576377524839444,-16.482688951904294,50.847444476772374,-13.81143550902636,5.33138317059141,6,-0.4499969482421875,11.300010681152344,-0.6999969482421875,-26.324996948242188,-3.899993896484375,4,-0.05075844374589933,-1.6666588416650039,173.0,-1.4444444444444444,170.3000030517578,2.255811642802647,175.8000030517578,-0.05075844374589933
3282,2020-06-29,169.6999969482422,174.89999389648438,168.1999969482422,172.3000030517578,197091.0,-0.009918302268253743,-1.3928534449403545,0.8965509983952014,61.98829000420732,47.30142972529135,1.0178713015375536,-0.21055525819761556,-0.10264814787672094,-34.04847354941671,5.3353569089732495,6.6999969482421875,-5.792229750959223,0.13499755859373863,-9.094078600845364,9.364073718032841,-4.479540521125813,4.74953563831329,-13.89138432351561,16.666666666666664,-50.2219053696551,4.614538079719547,6,1.25,13.000007629394531,5.850006103515625,-19.774993896484375,-9.099990844726562,0,0.00648206318973088,-2.4857242506811987,171.39999389648438,-1.6666588416650039,173.0,-1.4444444444444444,170.3000030517578,0.00648206318973088
3283,2020-06-30,170.39999389648438,171.5,166.3000030517578,169.6999969482422,215907.0,0.004124908431528684,2.5861934703112257,-0.2692289634611547,59.87652634870639,49.66897868681899,0.28515281582625107,-1.665386788600017,-0.27437322944558673,-34.21347051041943,4.744307025492973,5.1999969482421875,-3.0928188791766047,1.2599945068359375,-6.877351051284478,9.397340064956353,-2.8086782722242845,5.3286672858961595,-13.73572589881718,37.6146159682617,-30.417277983337826,4.068672779060211,6,0.5500030517578125,8.800010681152344,8.775005340576172,-14.799991607666016,-12.79998779296875,1,0.0011737805997384942,-1.3928534449403545,169.6999969482422,-2.4857242506811987,171.39999389648438,-1.6666588416650039,173.0,0.0011737805997384942
3284,2020-07-01,171.0,173.60000610351562,168.60000610351562,171.3000030517578,182413.0,0.0035211627054407835,1.0408125134292663,-0.4285776566757493,55.47944167516263,52.65518324380216,-0.229221682314801,-2.595354953517017,-0.29922958920730025,-34.26157262057677,4.5700397871325755,5.0,-1.4408108399644846,1.9850006103515625,-5.944496120562491,9.914497341265616,-1.9797477551054499,5.949748975808575,-13.51430284430981,43.11926220213847,-23.650818922300644,3.9647483654570204,7,-0.0500030517578125,2.600006103515625,13.875,-15.39999771118164,-16.600006103515625,2,0.013450310244197627,2.5861934703112257,170.39999389648438,-1.3928534449403545,169.6999969482422,-2.4857242506811987,171.39999389648438,0.013450310244197627
3285,2020-07-02,171.3000030517578,174.8000030517578,169.3000030517578,172.10000610351562,289763.0,0.001754403811449201,-1.291665209665165,2.6666497126290625,57.49128734611632,55.470671725791966,-0.27607515546233685,-3.2925696438260843,-0.40848851861574076,-34.008710899553705,4.620023288555773,5.5,-1.350912268128127,2.4300033569335824,-5.200708912362558,10.060715626229722,-1.3853527777145018,6.245359491581667,-13.025733904365552,45.87158531907686,-16.925444764166144,3.8153561346480713,7,-7.62939453125e-06,1.5500030517578125,14.025001525878906,-14.5,-12.699996948242188,3,-0.02218332156485514,1.0408125134292663,171.0,2.5861934703112257,170.39999389648438,-1.3928534449403545,169.6999969482422,-0.02218332156485514
3286,2020-07-03,171.10000610351562,173.3000030517578,169.89999389648438,171.39999389648438,119973.0,-0.001167524487327376,-1.5185139136921582,0.3749833107631273,52.307713074067244,56.860306728872395,0.5631884329034449,-2.836322334487903,0.17406483828295904,-33.272156700727294,4.787439711316456,3.4000091552734375,-0.6343736736567678,1.975006103515625,-5.592478822089021,9.54249102912027,-1.8087363592866836,5.758748566317934,-12.068707844089374,55.814048391704176,-4.120784900010122,3.7837424628023197,7,0.649993896484375,1.75,14.224998474121094,-14.300003051757812,-18.300003051757812,4,-0.029807164942063924,-1.291665209665165,171.3000030517578,1.0408125134292663,171.0,2.5861934703112257,170.39999389648438,-0.029807164942063924
3287,2020-07-06,174.6999969482422,174.6999969482422,169.8000030517578,172.0,148347.0,0.021040273035107804,2.6296292110066855,-9.000356052899289,56.79441156392419,57.294995938563545,-2.6929222879371366,-5.530614317255015,-3.1064826290639758,-36.29004875880952,4.500832715453856,4.899993896484375,0.7464319468410565,4.819997406005854,-1.6846087278002528,11.32460353981196,1.5676943391027862,8.072300472908921,-14.941950741263298,98.82345760569852,39.91755371429534,3.2523030669030573,7,-2.9499969482421875,-2.2499923706054688,10.625007629394531,-17.899993896484375,-17.199996948242188,0,-0.04121349212373082,-1.5185139136921582,171.10000610351562,-1.291665209665165,171.3000030517578,1.0408125134292663,171.0,-0.04121349212373082
3288,2020-07-07,178.5,179.8000030517578,174.0,174.1999969482422,235569.0,0.021751591975606166,-1.4680880075579754,1.5925955229532007,62.812489122157515,59.20331785089914,-6.782953850853886,-8.423601106823924,-6.674922372733334,-39.47675310687026,4.5982974099451335,5.8000030517578125,2.16139857967363,7.770000457763672,1.435432884690158,14.104568030837186,4.602716671226915,10.937284244300429,-18.044275763370592,88.39282673231581,30.5237198089036,3.1672837865367574,7,-5.4499969482421875,-10.899993896484375,6.825004577636719,-21.699996948242188,-18.300003051757812,1,-0.1002800778514531,2.6296292110066855,174.6999969482422,-1.5185139136921582,171.10000610351562,-1.291665209665165,171.3000030517578,-0.1002800778514531
3289,2020-07-08,179.1999969482422,182.0,178.0,178.1999969482422,155301.0,0.003921551530768452,-4.714310626702997,0.23255797448590337,65.2037526087021,59.900560513179286,-6.803145126235222,-8.354821403730597,-7.136895631155369,-39.58508887118447,4.790737806768168,4.0,3.063979619766144,7.709997558593756,1.1325558552752852,14.287439261912226,4.4212767069345205,10.998718410252991,-17.583615982705084,77.95272657805353,19.82973056209314,3.288720851659229,7,-5.049995422363281,-11.399993896484375,6.125007629394531,-21.099994659423828,-19.699996948242188,2,-0.12053566524872894,-1.4680880075579754,178.5,2.6296292110066855,174.6999969482422,-1.5185139136921582,171.10000610351562,-0.12053566524872894
3290,2020-07-09,171.5,179.6999969482422,170.3000030517578,178.89999389648438,273837.0,-0.04296873370185461,1.0888875325520833,-7.399993896484375,55.4666748046875,58.602287394192345,0.7394631446999824,-0.38305686254591365,0.874524011019048,-31.34337626163193,4.72417784896235,9.399993896484375,2.762383428924977,-0.17499923706054688,-6.5194545889130495,6.169456114791956,-3.347226912986798,2.9972284388657044,-8.252929511705872,13.934404700708782,-44.5371764821244,3.172227675926244,7,2.6500015258789062,-3.6999969482421875,13.825004577636719,-12.449996948242188,-15.399993896484375,3,-0.09970849039950802,-4.714310626702997,179.1999969482422,-1.4680880075579754,178.5,2.6296292110066855,174.6999969482422,-0.09970849039950802
3291,2020-07-10,172.89999389648438,176.60000610351562,170.39999389648438,171.3000030517578,160523.0,0.008163229717110143,-2.6470561836076167,-0.216215157351237,53.089884148900104,57.61357563249155,-0.47536984238078617,-1.3896212459910942,0.03108318000229815,-32.24549570724605,4.654020908329848,6.20001220703125,3.2895496267998396,0.9299949645996151,-5.036614542182491,6.896604471381721,-2.053309788791438,3.913299717990668,-8.152689047253773,25.409767378451832,-31.653382199301177,2.983304753391049,7,1.2500076293945312,-5.0999908447265625,12.425010681152344,-13.849990844726562,-10.099990844726562,4,-0.08270669923522489,1.0888875325520833,171.5,-4.714310626702997,179.1999969482422,-1.4680880075579754,178.5,-0.08270669923522489
3292,2020-07-13,173.6999969482422,174.5,168.39999389648438,174.5,162432.0,0.0046269698091301326,14.24995708481947,-0.500004768398867,46.64535635380124,56.14344563305765,-0.7244912136798405,-1.9924971921466295,-0.19481927932812937,-32.54111119067301,4.870105270336227,6.100006103515625,2.970792049609315,1.5399978637695426,-4.390973635791141,7.4709693633302265,-1.4254878860107851,4.50548361354987,-7.572476486950023,38.97059318515859,-12.35293719035657,2.96548574978034,7,1.5,-5.899993896484375,8.225006103515625,-14.649993896484375,-14.599990844726562,0,-0.12032236190949386,-2.6470561836076167,172.89999389648438,1.0888875325520833,171.5,-4.714310626702997,179.1999969482422,-0.12032236190949386
3293,2020-07-14,173.1999969482422,174.39999389648438,170.3000030517578,172.39999389648438,170112.0,-0.0028785262451616056,1.562496721741411,-1.0,55.51329894012285,56.14720755138657,0.23966094328054055,-1.373918183687465,0.8982029516485568,-31.47702874469988,5.0978670997700855,4.0999908447265625,2.4504790196211275,0.9199981689453125,-4.992201826306996,6.832198164197621,-2.0361018286808417,3.8760981665714667,-5.802678123853383,35.29412424687812,-15.5814032010569,2.9560999976261524,7,2.0,-5.399993896484375,4.450004577636719,-14.149993896484375,-11.0,1,-0.09064663524753902,14.24995708481947,173.6999969482422,-2.6470561836076167,172.89999389648438,1.0888875325520833,171.5,-0.09064663524753902
3294,2020-07-15,175.8000030517578,177.5,172.5,174.10000610351562,180746.0,0.015011582848310168,-1.0408125134292663,2.1249880791165197,55.343517896756225,55.90856650145767,-1.7968154124042428,-3.732097781633115,-0.9986419579781796,-33.47294628744896,5.422713468539911,5.0,2.349753497245473,3.245004272460932,-2.789799412837084,9.279807957758948,0.2276024298119239,6.26240611510994,-7.4000091552734375,65.48678899801097,16.74540766488785,3.0174018426490017,7,-0.600006103515625,-4.3000030517578125,1.5,-16.75,-12.900009155273438,2,-0.08873723454329396,1.562496721741411,173.1999969482422,14.24995708481947,173.6999969482422,-2.6470561836076167,172.89999389648438,-0.08873723454329396
3295,2020-07-16,178.10000610351562,178.5,173.10000610351562,173.89999389648438,116177.0,0.013083066051373438,1.15999755859375,2.470599851002145,62.4535571138306,57.03588250587582,-3.3869762842655575,-5.644153845121707,-2.6155122640906256,-35.05834072570815,5.762281422518187,5.399993896484375,2.3929340604134666,5.115007019042963,-1.221281902391894,11.45129594047782,1.9468625583255346,8.283151479760392,-8.612011718750011,96.03966678450675,45.59984006629523,3.1681444607174347,7,-2.9000091552734375,-6.600006103515625,-0.8000030517578125,-19.050003051757812,-15.100006103515625,3,-0.1044357409662574,-1.0408125134292663,175.8000030517578,1.562496721741411,173.1999969482422,14.24995708481947,173.6999969482422,-0.1044357409662574
3296,2020-07-17,178.1999969482422,180.5,177.10000610351562,178.10000610351562,124171.0,0.0005614308888257646,-2.2381035422343323,0.02380727478819409,66.79842707742785,58.14743978515399,-2.652900753026614,-5.15800352230508,-2.0622566362287955,-34.367228000853316,6.251675368832084,3.399993896484375,2.62898600981444,4.674997711181646,-1.495860177294162,10.845855599657455,1.589568766943728,7.760426655419565,-7.711042114257822,80.9917199042606,25.19422350422481,3.085428944237905,7,-3.0,-5.799995422363281,-1.0749931335449219,-19.149993896484375,-14.699996948242188,4,-0.1240179080987609,1.15999755859375,178.10000610351562,-1.0408125134292663,175.8000030517578,1.562496721741411,173.1999969482422,-0.1240179080987609
3297,2020-07-20,180.8999938964844,182.1999969482422,176.60000610351562,177.89999389648438,120776.0,0.015151498285526976,-1.0000054495912807,30.002746833511655,69.23077782969622,58.860582974880515,-4.895784200152974,-7.435904182228825,-4.267263385597488,-36.26675992568508,6.6187193836761065,5.5999908447265625,2.884454238152159,6.8649948120117585,0.027243950086301538,13.702745673937216,3.4461193810490443,10.283870242974473,-9.490155449218776,89.07559900394702,29.698417551766354,3.418875430962724,7,-5.599998474121122,-8.149993896484403,-5.7499885559082315,-19.94999313354495,-17.00000000000003,0,-0.10005523192601029,-2.2381035422343323,178.1999969482422,1.15999755859375,178.10000610351562,-1.0408125134292663,175.8000030517578,-0.10005523192601029
3298,2020-07-21,178.3000030517578,182.1000061035156,176.6999969482422,181.6999969482422,157218.0,-0.014372531412103706,1.5714254573990591,-1.1333312988281143,62.45735476926136,58.5554276593871,-2.6006304337045094,-4.889714688774319,-1.1278129949556615,-32.85732924973462,6.892153307542037,5.400009155273409,3.3363640334855518,4.140003967285168,-2.9213511266535193,11.201359061223854,0.6093264203158242,7.670681514254511,-5.811148754394537,59.79386470640979,-1.5720943310303,3.530677546969342,7,-3.0000076293945312,-4.850006103515625,-3.549999237060547,-15.200000762939453,-10.600006103515625,1,-0.10768366023341414,-1.0000054495912807,180.8999938964844,-2.2381035422343323,178.1999969482422,1.15999755859375,178.10000610351562,-0.10768366023341414
3299,2020-07-22,175.0,179.5,173.10000610351562,177.39999389648438,250110.0,-0.018508149160265996,-1.0645202573328543,0.705881824954448,55.72755432582313,58.584414272846615,0.04576234042934857,-1.2854515432258324,2.2975707129706393,-28.699779728929883,6.951813786178293,6.399993896484375,3.3025407773931192,0.6050010681152287,-6.22449422760306,7.434496363833517,-2.8097465797439156,4.019748715974373,7.1999969482421875,20.879074813415006,-40.69338401463284,3.4147476478591505,7,0.29999542236328125,-1.5500030517578125,-1.3749961853027344,-11.0,-21.800003051757812,2,-0.07314287458147317,1.5714254573990591,178.3000030517578,-1.0000054495912807,180.8999938964844,-2.2381035422343323,178.1999969482422,-0.07314287458147317
3300,2020-07-23,169.3000030517578,170.3000030517578,165.0,170.0,446703.0,-0.03257141113281248,7.153831707689238,0.2916661368462546,47.61904185230531,57.97654290655831,6.035576830728303,4.345957803984788,7.914228287415085,-22.163482153683958,7.150754193311318,10.0,2.5512820153370797,-4.909996032714844,-12.090056003148078,2.2700639377183904,-8.500026017931475,-1.3199660474982124,12.800003051757784,25.00002217847641,-35.75997774881793,3.5900299852166184,7,4.299995422363281,4.149993896484375,3.924999237060547,-5.3000030517578125,-23.5,3,-0.03780277046608704,-1.0645202573328543,175.0,1.5714254573990591,178.3000030517578,-1.0000054495912807,180.8999938964844,-0.03780277046608704
3301,2020-07-24,162.6999969482422,167.60000610351562,160.6999969482422,166.0,310608.0,-0.03898408732749925,1.1230747561533856,4.714310626702997,35.29411324717603,56.715293672488826,12.333561504370977,10.815267449124633,14.120371158690261,-14.804965293707966,7.289523970022193,8.600006103515625,1.4115596999433535,-11.075002288818354,-19.849097093230682,-2.300907484406025,-15.462049691024532,-6.687954886612175,18.716008911132775,9.30232558139535,-44.716132734197934,4.387047402206169,7,8.75,8.75,10.425006866455078,1.7500038146972656,-11.199996948242188,4,0.001843903241456335,7.153831707689238,169.3000030517578,-1.0645202573328543,175.0,1.5714254573990591,178.3000030517578,0.001843903241456335
3302,2020-07-27,170.8000030517578,171.89999389648438,160.1999969482422,160.5,161960.0,0.049784918595249694,-1.1467866277124574,-3.121210159569795,41.4634162845484,55.15419559964723,4.223027279733884,2.9533144117735617,5.693161045488893,-22.085272065559764,7.580869302288792,11.699996948242188,1.3427276269239883,-3.02999649047851,-11.709821509963604,5.649828529006584,-7.369909000221043,1.3099160192640227,9.373042272949192,48.40183411961359,-1.21609743813746,4.339912509742541,7,0.399993896484375,0.399993896484375,2.325000762939453,-6.350002288818359,-18.699996948242188,0,-0.04274006394218666,1.1230747561533856,162.6999969482422,7.153831707689238,169.3000030517578,-1.0645202573328543,175.0,-0.04274006394218666
3303,2020-07-28,170.60000610351562,171.3000030517578,167.8000030517578,170.0,116037.0,-0.0011709422989973906,2.5,0.05825300249918151,40.358752679269436,53.48922168659314,4.487320015258462,3.3403242307203413,5.737416319085071,-21.052030124787194,8.133351892685582,3.5,1.2860760660464905,-3.2399940490722656,-11.903625108577529,5.423637010432998,-7.571809578824912,1.0918214806803803,7.9751953510742055,53.88604927876538,7.527909193780921,4.331815529752638,7,0.5999908447265625,0.5999908447265625,4.724994659423828,-3.0000038146972656,-19.600006103515625,1,-0.03927322372407105,-1.1467866277124574,170.8000030517578,1.1230747561533856,162.6999969482422,7.153831707689238,169.3000030517578,-0.03927322372407105
3304,2020-07-29,173.3000030517578,173.89999389648438,169.0,170.60000610351562,143977.0,0.015826476269900525,1.512831146880343,4.499949137887188,52.27273165139824,52.35801885743399,1.5593911623450651,0.8658660392188722,2.5874616296887325,-22.89142908120988,8.310004045437873,4.899993896484375,1.5063650573325162,-0.6549972534179744,-9.220403627685357,7.910409120849408,-4.93770044055168,3.627705933715731,3.805182042324219,95.62050380745855,43.29542579028424,4.282703187133694,7,-2.100006103515625,-2.100006103515625,2.299999237060547,-4.150001525878906,-30.699996948242188,2,-0.032313941170809546,2.5,170.60000610351562,-1.1467866277124574,170.8000030517578,1.1230747561533856,162.6999969482422,-0.032313941170809546
3305,2020-07-30,167.5,174.60000610351562,166.0,169.0,269684.0,-0.033467991630822924,-2.8222249348958335,-0.5555561834899716,43.863643299449585,49.809709548769746,6.367242163887283,6.710643816145534,7.806028876711082,-16.203126172131874,8.493599801932227,8.600006103515625,1.3136180867560654,-6.265000152587902,-15.23730141881964,2.7073011136438367,-10.751150785703771,-1.7788495194720326,8.252770042414852,50.69443340655428,-4.827249390537403,4.486150633115866,7,3.6999969482421875,3.6999969482421875,8.550003051757812,2.8499984741210938,-25.699996948242188,3,-0.08537315254780786,1.512831146880343,173.3000030517578,2.5,170.60000610351562,-1.1467866277124574,170.8000030517578,-0.08537315254780786
3306,2020-07-31,166.0,170.3000030517578,164.60000610351562,167.0,132918.0,-0.008955223880596996,-2.00000803096741,0.6666666666666666,41.387027434075726,46.715959504811906,6.65446860959986,8.230980378077902,8.311543437949581,-13.868818876059095,8.754530490030657,5.6999969482421875,0.8644095286767879,-7.509999847412104,-17.071743065844913,2.051743371020706,-12.290871456628508,-2.729128238195699,8.600006103515625,40.27777336262171,-16.621316264033048,4.780871609216405,7,5.150001525878906,5.1999969482421875,10.175003051757812,7.599998474121094,-21.5,4,-0.12168672860386864,-2.8222249348958335,167.5,1.512831146880343,173.3000030517578,2.5,170.60000610351562,-0.12168672860386864
3307,2020-08-03,167.5,170.0,165.1999969482422,165.1999969482422,92745.0,0.009036144578313143,-3.173910159022908,-2.3000030517578125,43.76367907125055,44.63888442725516,3.412664273561319,6.497023420999767,5.601214010711857,-14.654636555360327,8.842456947445552,4.8000030517578125,-0.027580942936879183,-5.650000000000006,-15.558953322978539,4.2589533229785275,-10.604476661489258,-0.6955233385107533,7.100006103515625,28.999938964843754,-29.366655774844663,4.954476661489265,8,2.3499984741210938,3.6999969482421875,9.325000762939453,6.25,-23.199996948242188,0,-0.09552238805970148,-2.00000803096741,166.0,-2.8222249348958335,167.5,1.512831146880343,173.3000030517578,-0.09552238805970148
3308,2020-08-04,160.60000610351562,168.6999969482422,158.10000610351562,167.6999969482422,203712.0,-0.04119399341184704,1.329670661343412,-3.0869484452641425,34.79999841308546,42.31360043695096,8.423719443983288,12.635041398829998,11.58549560200916,-6.913661458875566,8.617314693401005,10.599990844726562,-1.3055061776360901,-11.654994201660145,-22.697965755622334,-0.6120226476979553,-17.176479978641225,-6.133508424679064,12.847999267578132,15.151515151515152,-40.56645773885789,5.521485776981093,8,5.75,9.549995422363281,16.224994659423828,13.149993896484375,-8.300003051757812,1,-0.052926523517821567,-3.173910159022908,167.5,-2.00000803096741,166.0,-2.8222249348958335,167.5,-0.052926523517821567
3309,2020-08-05,157.60000610351562,161.6999969482422,155.5,160.6999969482422,387121.0,-0.018679949476878233,1.431375716939979,0.4366189918440593,29.783030173890083,40.33182136157151,9.71790931243413,14.68685596228562,14.389753137039008,-3.186970462484993,8.227362838220428,6.1999969482421875,-3.129060601491261,-13.574994659423822,-25.907725564378097,-1.2422637544695476,-19.741360111900974,-7.408629206946671,14.313199340820319,10.994792840035215,-37.985981734276294,6.166365452477137,8,7.4499969482421875,11.249992370605469,17.474994659423828,16.149993896484375,-6.9000091552734375,2,-0.04187820969486877,1.329670661343412,160.60000610351562,-3.173910159022908,167.5,-2.00000803096741,166.0,-0.04187820969486877
3310,2020-08-06,154.39999389648438,160.5,153.6999969482422,157.0,195140.0,-0.02030464519734476,-2.4000015258789062,0.8387141232815354,27.88103931066584,39.508146479737036,11.825682398190764,17.433940329038222,17.06910886802146,0.7572431311928369,9.062175292018077,6.8000030517578125,-4.808311254572118,-15.920006561279308,-30.350470794283666,-1.4895423282749505,-23.135238677781473,-8.704774444777144,15.543626894531258,4.216847535338791,-39.03287309700482,7.215232116502176,8,9.750007629394531,13.550003051757812,17.87500762939453,25.50000762939453,0.3000030517578125,3,-0.07642479442635153,1.431375716939979,157.60000610351562,1.329670661343412,160.60000610351562,-3.173910159022908,167.5,-0.07642479442635153
3311,2020-08-07,158.60000610351562,158.60000610351562,154.0,154.0,133127.0,0.02720215267525905,1.0,-1.7692289634611547,29.83726906947905,38.21635234472933,7.803552081316354,12.761993044215103,12.170515912103781,-2.631461743358898,9.942102048150064,4.600006103515625,-6.063360390877733,-11.004994964599604,-26.289037791444258,4.279047862245051,-18.64701637802193,-3.3629735511772765,9.069507349511724,30.06140023234544,-7.086313340642235,7.642021413422323,8,5.549995422363281,9.349990844726562,13.474994659423828,22.099998474121094,-3.20001220703125,4,-0.10592687519061461,-2.4000015258789062,154.39999389648438,1.431375716939979,157.60000610351562,1.329670661343412,160.60000610351562,-0.10592687519061461
3312,2020-08-10,152.8000030517578,158.89999389648438,152.1999969482422,158.89999389648438,182163.0,-0.03657000522416276,1.1967236078835528,-1.3260832067297805,28.205139574809508,36.86595088867823,12.048801845147324,17.830097151005248,17.41580389873826,3.9351978067996924,11.23049201354363,6.6999969482421875,-6.796343799069007,-15.759998321533203,-32.639807588407564,1.1198109453411575,-24.199902954970383,-7.320093688096023,12.913778090599607,3.636400627367424,-29.380742446614185,8.43990463343718,8,10.599998474121094,14.399993896484375,19.5,27.900001525878906,4.1999969482421875,0,-0.054319390615105934,1.0,158.60000610351562,-2.4000015258789062,154.39999389648438,1.431375716939979,157.60000610351562,-0.054319390615105934
3313,2020-08-11,157.5,157.89999389648438,153.39999389648438,154.0,181402.0,0.030759141717099148,1.0930291975983308,-0.5737713529563323,35.39232648802427,34.99035031497,5.91743195294606,12.536332423025243,12.288088029188032,-0.08437944780780526,12.588508173609878,5.0999908447265625,-6.324415860569928,-10.275001525878906,-27.697777849697843,7.147774797940031,-18.986389687788375,-1.5636133639694378,6.051575671298991,55.789505807976965,20.359701047361426,8.711388161909467,8,5.900001525878906,9.699996948242188,14.60000228881836,23.20000457763672,3.399993896484375,1,-0.08380950443328372,1.1967236078835528,152.8000030517578,1.0,158.60000610351562,-2.4000015258789062,154.39999389648438,-0.08380950443328372
3314,2020-08-12,160.1999969482422,160.1999969482422,156.5,157.5,133270.0,0.01714283776661696,1.7407415779866289,0.7714276994977679,42.00351300616787,34.78366917127204,1.3005473183850995,9.072869292897593,9.357012299640331,-2.036640531610601,13.404247255955,3.6999969482421875,-6.686030643183443,-6.795004272460943,-24.1014644339823,10.511455889060414,-15.448234353221636,1.8582258082997498,1.5353261273677106,96.38550672949118,57.17288625820824,8.653230080760682,8,1.0500030517578125,7.0,10.125007629394531,20.50000762939453,-2.0,2,-0.04931332114217657,1.0930291975983308,157.5,1.1967236078835528,152.8000030517578,1.0,158.60000610351562,-0.04931332114217657
3315,2020-08-13,159.5,161.89999389648438,156.3000030517578,160.5,147186.0,-0.004369519110966946,1.9473730705600796,-0.3703707889933144,46.86274902859884,35.39208268177461,0.8341217352651711,8.756925205538494,9.790465650601845,-0.6684162513041088,14.000309915403514,5.5999908447265625,-7.065425793385799,-6.565000915527349,-23.34998997549002,10.21998814443532,-14.957495445508698,1.8274936144539993,-7.3000030517578125,75.25778709735268,30.929017293319447,8.392494529981338,8,1.5999984741210938,7.6999969482421875,11.47500228881836,21.20000457763672,7.899993896484375,3,-0.0551724329263813,1.7407415779866289,160.1999969482422,1.0930291975983308,157.5,1.1967236078835528,152.8000030517578,-0.0551724329263813
3316,2020-08-14,156.10000610351562,160.60000610351562,156.0,158.60000610351562,177264.0,-0.021316576153507016,-2.4073965232723737,2.5,34.12527432038247,34.32114882056704,2.9973192967071327,10.979264131762193,13.143263026733166,3.4123656898683237,14.365777016522868,4.600006103515625,-8.484648261617195,-8.859995269775396,-25.18477680230015,7.464786262749357,-17.022386036037773,-0.6976045035130198,-3.706009216308587,40.20629260074343,-3.458249689741443,8.162390766262375,8,4.3499908447265625,11.099990844726562,14.874996185302734,24.599998474121094,13.29998779296875,4,-0.008968668164849647,1.9473730705600796,159.5,1.7407415779866289,160.1999969482422,1.0930291975983308,157.5,-0.008968668164849647
3317,2020-08-17,162.8000030517578,163.60000610351562,155.6999969482422,156.39999389648438,138035.0,0.04292118312794413,-1.0256425806123468,-2.560003662109375,42.61363390063465,35.189330541405845,-4.961208066805426,3.00795397816222,6.6792735163094505,-2.5210536917896604,14.299767661023852,7.9000091552734375,-8.968724507084005,-1.2549987792968693,-15.765028595964367,13.255031037370628,-8.510013687630618,6.000016129036879,-10.21588622436522,92.15684221234226,47.72867441434512,7.255014908333745,8,-4.900001525878906,4.399993896484375,8.174999237060547,17.900001525878906,6.1999969482421875,0,-0.04545460083880226,-2.4073965232723737,156.10000610351562,1.9473730705600796,159.5,1.7407415779866289,160.1999969482422,-0.04545460083880226
3318,2020-08-18,159.10000610351562,162.3000030517578,157.6999969482422,162.3000030517578,116736.0,-0.022727253555799187,1.875006556517178,-0.4999988079088098,36.80297756249083,35.969324695694816,-1.6722133429323662,5.476569839288231,10.515897723354385,1.9669156466053153,14.230191077930984,5.100006103515625,-9.348961534294233,-3.9949958801269645,-16.999201789424802,9.009210029170873,-10.497098834775898,2.5071070745219686,-6.075253705078126,43.03804069649531,4.875288175383112,6.502102954648922,8,-1.2000045776367188,8.099990844726562,12.399993896484375,21.599998474121094,10.199996948242188,1,-0.013199283613787527,-1.0256425806123468,162.8000030517578,-2.4073965232723737,156.10000610351562,1.9473730705600796,159.5,-0.013199283613787527
3319,2020-08-19,162.1999969482422,163.89999389648438,158.8000030517578,159.1999969482422,111771.0,0.019484542588324105,-1.684214330458247,-0.9375008940705243,44.8140861043767,37.85077433944047,-4.527154120988314,1.4424204606934268,7.510778457247227,-0.28714256365742585,14.694715506034017,5.0999908447265625,-9.959875395791755,-0.2550048828125,-11.990238077740827,11.480228312115827,-6.122621480276678,5.612611714651678,-8.752234401601555,79.26832218386848,40.92723245669704,5.867616597464166,8,-4.150001525878906,5.0,9.300003051757812,19.050003051757812,5.5,2,-0.008014815513052387,1.875006556517178,159.10000610351562,-1.0256425806123468,162.8000030517578,-2.4073965232723737,156.10000610351562,-0.008014815513052387
3320,2020-08-20,162.89999389648438,165.8000030517578,161.0,161.5,102684.0,0.0043156409458229295,-3.00001271568989,0.4666646321614583,46.918482250656766,39.74868691512688,-4.352321075096853,0.2512484603136045,6.793238961196096,-0.25628554392739034,14.876183749642221,4.8000030517578125,-9.48161130960051,0.7649925231933707,-10.524924138001012,12.054909184387753,-4.879965807403806,6.409950853790548,-8.82509746885313,71.28705541807547,31.819859521631443,5.644958330597187,8,-3.899993896484375,4.3000030517578125,10.450004577636719,18.850006103515625,7.600006103515625,3,-0.02885203882345644,-1.684214330458247,162.1999969482422,1.875006556517178,159.10000610351562,-1.0256425806123468,162.8000030517578,-0.02885203882345644
3321,2020-08-21,163.0,165.10000610351562,161.5,163.60000610351562,117685.0,0.000613911032919745,1.0,-0.4285776566757493,45.398772431826906,41.659090565906595,-4.20472304485142,0.1843204247797985,6.7022811354594864,0.3155016490675564,14.514734331045103,3.600006103515625,-8.4128869999995,0.8499984741210938,-10.44387540382786,12.143872352070048,-4.796938464853383,6.496935413095571,-7.987095042438625,72.27721426046284,30.185327371984755,5.646936938974474,8,-3.4000015258789062,4.1999969482421875,10.349998474121094,18.75,7.1999969482421875,4,0.026993827585793717,-3.00001271568989,162.89999389648438,-1.684214330458247,162.1999969482422,1.875006556517178,159.10000610351562,0.026993827585793717
3322,2020-08-24,163.5,166.6999969482422,161.89999389648438,163.60000610351562,137900.0,0.0030674846625766694,-1.9090766171914737,0.1666751436854687,53.41175752527574,43.66124957004564,-3.3830790570453075,-0.9387487955616791,6.12383623838727,0.5353436588937655,14.740818700696767,4.8000030517578125,-6.806488462495224,1.71499862670899,-8.850142728531125,12.280139981949105,-3.5675720509110818,6.997569304329062,-7.624127194902911,64.44447835286459,18.162224832975205,5.28257067762006,8,-2.3000030517578125,3.6999969482421875,10.299999237060547,18.300003051757812,9.800003051757812,0,0.03608558958094421,1.0,163.0,-3.00001271568989,162.89999389648438,-1.684214330458247,162.1999969482422,0.03608558958094421
3323,2020-08-25,163.89999389648438,165.3000030517578,162.5,164.1999969482422,93665.0,0.002446445850057266,1.2399887695997949,2.9998474214220323,57.89472275273187,45.426939541886085,-3.106437528846982,-1.967291295002724,5.619413620874013,0.8648256954875819,14.979120950614993,2.8000030517578125,-5.511642008272702,2.449993133544922,-7.334310979273397,12.23429724636324,-2.4421589228642233,7.342145189954067,-6.941708677072768,64.55689601223794,13.240497212438974,4.892152056409159,8,-2.6999969482421875,3.2500076293945312,10.125003814697266,18.800010681152344,8.0,1,0.03111657287026315,-1.9090766171914737,163.5,1.0,163.0,-3.00001271568989,162.89999389648438,0.03111657287026315
3324,2020-08-26,167.6999969482422,168.1999969482422,163.0,164.39999389648438,150389.0,0.023184888305473716,1.418601515232164,-10.999898275774376,66.4197630403356,47.599941098745724,-6.404149704814984,-6.54385041493353,1.7731040820945054,-2.1650217298795553,15.841807352250884,5.1999969482421875,-3.382184684420082,6.52999649047851,-2.076020716237281,15.1360136971943,2.226987887120629,10.833005093836391,-9.767540555947534,93.05555261211505,34.30328555199885,4.303008603357889,8,-5.75,-1.8499984741210938,6.674999237060547,15.000007629394531,9.100006103515625,2,0.009540883319213433,1.2399887695997949,163.89999389648438,-1.9090766171914737,163.5,1.0,163.0,0.009540883319213433
3325,2020-08-27,153.1999969482422,168.5,153.0,168.1999969482422,513169.0,-0.08646392524667235,-1.0129878107988672,-4.545450341935275,44.685027485359214,48.773247005965366,7.943565901348904,7.198995530306149,16.08314202403176,13.020652301549774,16.516723307972327,15.5,-2.348935088069794,-7.255003356933599,-16.0213184940327,1.5113117801654994,-11.638160925483135,-2.8718457883840642,15.0,1.2903028918850807,-58.567552819375784,4.383157568549549,8,7.5500030517578125,10.200004577636719,21.174999237060547,29.50000762939453,24.900009155273438,3,0.09464752146763256,1.418601515232164,167.6999969482422,1.2399887695997949,163.89999389648438,-1.9090766171914737,163.5,0.09464752146763256
3326,2020-08-28,145.8000030517578,154.60000610351562,143.10000610351562,154.0,460285.0,-0.04830283318467965,1.4468061275341333,0.5466664632161459,43.32060601895586,48.8517994635566,15.342257159983518,13.711034899753827,23.270968511789647,20.96167406410973,17.475313336888583,11.5,-2.2057087923089114,-13.64499740600587,-24.194622135580744,-3.0953726764309977,-18.919809770793307,-8.370185041218434,22.699996948242188,10.629911799372106,-54.01224993935256,5.2748123647874365,8,10.0,13.050003051757812,27.724994659423828,36.900001525878906,38.19999694824219,4,0.16941012641456465,-1.0129878107988672,153.1999969482422,1.418601515232164,167.6999969482422,1.2399887695997949,163.89999389648438,0.16941012641456465
3327,2020-08-31,151.5,153.5,145.60000610351562,146.8000030517578,216448.0,0.03909462845634337,-1.2253532629135728,-0.5731705728560929,44.38201861916436,49.69391513652033,8.795755577096514,7.115724943723507,17.3142789469982,15.769490760449514,18.485706762103582,7.899993896484375,-2.2598986974398088,-7.145000457763672,-17.54833270569489,3.2583317901675457,-12.346666581729266,-1.9433343337980773,17.0,33.070850058932585,-31.34067695608369,5.201666123965609,8,4.3000030517578125,7.350006103515625,19.949996948242188,31.20000457763672,32.8999938964844,0,0.12343232309070751,1.4468061275341333,145.8000030517578,-1.0129878107988672,153.1999969482422,1.418601515232164,167.6999969482422,0.12343232309070751
3328,2020-09-01,152.10000610351562,155.60000610351562,151.5,152.1999969482422,212429.0,0.003960436326835737,-5.307686890383464,-0.021274661628016455,42.10526785435434,49.39293533096229,7.932572267623897,6.162209173232043,16.29484631022069,15.62207413726378,18.472594826495683,4.100006103515625,-1.3193560047327253,-6.1199943542480355,-16.875572420987822,4.635583712491751,-11.497783387617915,-0.7422053208781563,15.383994140624992,35.433079380565104,-23.90395830869489,5.37778903336989,9,3.6999969482421875,6.75,19.099990844726562,30.599998474121094,34.79998779296878,1,0.13938195987851554,-1.2253532629135728,151.5,1.4468061275341333,145.8000030517578,-1.0129878107988672,153.1999969482422,0.13938195987851554
3329,2020-09-02,151.0,153.89999389648438,149.10000610351562,153.0,125409.0,-0.007232123993256012,1.5263174802036654,20.00183122234091,41.77949418719619,48.82193665724445,8.13194462151867,7.106775133169748,17.13130461296504,17.067484738050325,18.26036789150576,4.79998779296875,-1.332281918605588,-6.890000152587902,-18.120200904823832,4.340200599648028,-12.505100528705867,-1.2748997764699368,15.508640478515616,31.102345648901185,-25.137669108588966,5.615100376117972,9,4.8000030517578125,7.850006103515625,20.199996948242188,31.70000457763672,31.5,2,0.1384105556058568,-5.307686890383464,152.10000610351562,-1.2253532629135728,151.5,1.4468061275341333,145.8000030517578,0.1384105556058568
3330,2020-09-03,142.60000610351562,153.6999969482422,142.60000610351562,152.0,237378.0,-0.05562909865221444,-1.3617017132060034,4.6999969482421875,38.09523425074478,48.010432414901985,14.918389925665053,15.365198513277818,25.077665972379464,25.61106608555255,18.077363772610806,11.099990844726562,-0.9068603193605895,-14.699994659423822,-27.788354141691286,-1.6116351771563586,-21.24417440055757,-8.155814918290076,22.97228899999999,0.0,-55.86117466456849,6.544179741133739,9,12.949996948242188,16.0,28.599990844726562,40.099998474121094,45.399993896484375,3,0.23983166538868073,1.5263174802036654,151.0,-5.307686890383464,152.10000610351562,-1.2253532629135728,151.5,0.23983166538868073
3331,2020-09-04,141.8000030517578,147.60000610351562,140.5,142.0,212656.0,-0.005610119337421837,-4.071427403665375,0.021276284904502646,29.330703694670362,45.334759767056944,13.851564145921941,15.644137465220751,25.456968332009637,26.54667214442736,17.95448559423932,7.100006103515625,-1.3373569480284289,-14.659997558593744,-29.44368267169054,0.12368755450305002,-22.05184011514214,-7.268155002045347,22.3939547117578,8.609288253566614,-40.898457877358254,7.3918425565484025,9,12.699996948242188,13.599998474121094,29.399993896484375,40.900001525878906,48.300003051757784,4,0.2559943742632227,-1.3617017132060034,142.60000610351562,1.5263174802036654,151.0,-5.307686890383464,152.10000610351562,0.2559943742632227
3332,2020-09-07,144.5,144.5,141.5,143.1999969482422,128302.0,0.019040880748476985,3.6153737807669284,-6.500114442664225,35.341355740676505,42.82883009905079,9.13346799219994,12.954633485142097,22.413775322640504,24.08877135265101,17.616391844518432,3.0,-1.9832070381995663,-11.545000457763678,-27.20150353693137,4.111502621404014,-19.373251997347523,-3.7167489181798317,17.79844114243437,26.490055517717366,-22.851421588205454,7.828251539583848,9,10.0,10.75,26.674999237060547,38.20000457763672,43.0,0,0.273356401384083,-4.071427403665375,141.8000030517578,-1.3617017132060034,142.60000610351562,1.5263174802036654,151.0,0.273356401384083
3333,2020-09-08,144.3000030517578,148.6999969482422,141.0,147.60000610351562,160597.0,-0.0013840619255515163,1.8000066583991543,-2.5384579269223093,30.91684837316562,38.88406180269858,6.996591307440411,12.769725712343131,22.23860982203155,24.38845495435615,16.948231672748204,7.6999969482421875,-2.658043530128026,-11.084997558593756,-27.57400420321636,5.40400908602885,-19.329500880905073,-2.8404942362824386,16.254562799281814,28.35824464632616,-16.48726908288138,8.244503322311305,9,10.199996948242188,10.299995422363281,26.224994659423828,38.400001525878906,47.0,1,0.2778932085700889,3.6153737807669284,144.5,-4.071427403665375,141.8000030517578,-1.3617017132060034,142.60000610351562,0.2778932085700889
3334,2020-09-09,152.3000030517578,154.39999389648438,143.89999389648438,144.60000610351562,482399.0,0.05544005426757015,-1.3076868903834642,-2.333330250752535,40.22141010925801,38.3881043164651,-3.8192621922128183,4.371669893356511,13.929330085717368,16.55004359253516,16.371236344640348,10.5,-3.747506113922128,-2.68999786376952,-19.07148542956736,13.69148970202832,-10.88074164666844,5.5007459191294,6.650197531198643,84.89214556232506,41.59885880998103,8.190743782898915,9,-4.25,2.1999969482421875,15.950000762939453,30.400001525878906,36.69999694824219,2,0.22718312640458782,1.8000066583991543,144.3000030517578,3.6153737807669284,144.5,-4.071427403665375,141.8000030517578,0.22718312640458782
3335,2020-09-10,150.6999969482422,152.6999969482422,148.8000030517578,152.3000030517578,173029.0,-0.010505620955055917,2.2500031789224724,-0.2077930828116609,38.958704016458675,37.90344853840987,-2.9180374445884354,5.563860835531358,15.185416089313378,18.105982309860337,16.11911139354005,3.899993896484375,-5.247158622195599,-3.85000381469726,-20.19412833593171,12.494120706537188,-12.022066075314484,4.322058445919964,6.774187588077751,73.38130523080301,32.359935462416004,8.172062260617222,9,-2.649993896484375,3.8000030517578125,16.250003814697266,28.50000762939453,43.90000915527341,3,0.2110152866338777,-1.3076868903834642,152.3000030517578,1.8000066583991543,144.3000030517578,3.6153737807669284,144.5,0.2110152866338777
3336,2020-09-11,154.6999969482422,154.89999389648438,150.5,150.5,131020.0,0.026542800802934252,-1.095236711219941,-2.6249880791165197,42.56756460692765,37.70184253705024,-6.171843680386019,1.5321521061498231,10.88733293727131,14.178933427731579,15.673609697307855,4.399993896484375,-7.543676019001481,0.21999664306639488,-16.108160575642955,16.548153861775745,-7.94408196628828,8.38407525242107,1.4162528251721653,98.56117240243701,58.003365520875455,8.164078609354679,9,-6.649993896484375,-0.1999969482421875,11.35000228881836,18.900009155273438,38.90000915527341,4,0.21525535687566277,2.2500031789224724,150.6999969482422,-1.3076868903834642,152.3000030517578,1.8000066583991543,144.3000030517578,0.21525535687566277
3337,2020-09-14,155.39999389648438,157.5,153.39999389648438,155.5,120422.0,0.004524867240148556,1.0,-0.02381099432881261,42.857142857142854,37.78538420402673,-6.996170751730887,0.2628143495691688,9.775184813007684,13.500813639094474,15.677109671648514,4.100006103515625,-7.693102098156942,1.289994049072277,-14.57308686881106,17.153074966955614,-6.641546409869392,9.221534508013946,-14.899993896484375,87.27269028172348,47.6954605247946,7.931540458941663,9,-6.399993896484375,-0.899993896484375,10.650005340576172,17.45001220703125,35.70001220703122,0,0.22329481061721101,-1.095236711219941,154.6999969482422,2.2500031789224724,150.6999969482422,-1.3076868903834642,152.3000030517578,0.22329481061721101
3338,2020-09-15,157.0,159.6999969482422,154.3000030517578,154.6999969482422,108163.0,0.01029604997656186,-2.483877318973622,-22.99862679279829,40.66317942550795,37.66134923050581,-8.747958787080194,-1.5837871928207505,7.650617881207154,11.863552209271319,15.55481241842055,5.399993896484375,-7.129935894661742,2.995000457763666,-12.756415746896238,18.74641666242357,-4.880707644566286,10.870708560093618,-16.159999999999997,82.91141502063316,48.02930231031139,7.875708102329955,9,-6.900001525878906,-2.5,8.299999237060547,15.150001525878906,37.8999938964844,1,0.19426751592356695,1.0,155.39999389648438,-1.095236711219941,154.6999969482422,2.2500031789224724,150.6999969482422,0.19426751592356695
3339,2020-09-16,160.89999389648438,162.89999389648438,159.39999389648438,161.0,252082.0,0.02484072545531446,-1.258060070288735,-0.04348085687938275,58.24410862036686,39.90011304935271,-12.399942643397253,-5.888051142381585,3.237999671928293,7.945409412642789,15.8890710097571,5.899993896484375,-6.920040355256077,6.959994506835926,-8.659205879820092,22.579194893491945,-0.8496056864920831,14.769594700163935,-19.30559401855467,85.81559362680008,44.755860843802765,7.809600193328011,9,-9.199996948242188,-6.399993896484375,4.400005340576172,10.850006103515625,31.70001220703122,2,0.18893729215944788,-2.483877318973622,157.0,1.0,155.39999389648438,-1.095236711219941,154.6999969482422,0.18893729215944788
3340,2020-09-17,158.1999969482422,160.60000610351562,157.0,159.89999389648438,101347.0,-0.01678059074370908,1.3225685779398808,16.998931949954226,64.76189749581474,43.836912360590986,-8.106902854435589,-3.750510690258409,5.631660798174266,10.689612033908418,16.49094055390953,3.899993896484375,-6.673757376523099,4.494997406005865,-10.692038807291112,19.682033619302842,-3.098520700642638,12.088515512654368,-15.327261429199211,62.09678014781343,16.477866083889623,7.5935181066484905,9,-6.25,-3.6999969482421875,6.025001525878906,9.0,29.800003051757812,3,0.19469028853290404,-1.258060070288735,160.89999389648438,-2.483877318973622,157.0,1.0,155.39999389648438,0.19469028853290404
3341,2020-09-18,167.39999389648438,169.5,158.5,158.5,404378.0,0.05815421697670531,-1.4719118075676787,-5.235299925501073,67.47252076536745,47.40704180777887,-14.855913336445127,-13.285103820550034,-3.819216077547196,1.6979403055820512,17.555344540172218,11.300003051757812,-6.063722587028195,13.474994659423828,-2.3912665790961967,29.341255897943853,5.54186404016383,21.408125278683826,-23.325622874794902,86.95648877389516,38.108283916246876,7.933130619260011,9,-12.149993896484375,-12.399993896484375,-3.2499961853027344,-0.1999969482421875,21.600006103515625,4,0.1624851445565223,1.3225685779398808,158.1999969482422,-1.258060070288735,160.89999389648438,-2.483877318973622,157.0,0.1624851445565223
3342,2020-09-21,169.39999389648438,173.6999969482422,163.8000030517578,167.6999969482422,546780.0,0.011947431737881375,-1.0842125890030534,0.19101102405404016,68.44348618802864,51.57666823165253,-14.474560231219868,-15.62134203249579,-6.077818866180678,-0.08158618198086742,19.05656962471969,9.899993896484375,-4.352440306318925,15.179994964599615,-1.6273404685570085,31.98733039775624,6.7763272480213175,23.583662681177913,-23.29157255653007,77.83502884226654,26.16258318052334,8.403667716578308,9,-10.599998474121094,-12.299995422363281,-5.5749969482421875,-2.1999969482421875,21.600006103515625,0,0.14285722006471357,-1.4719118075676787,167.39999389648438,1.3225685779398808,158.1999969482422,-1.258060070288735,160.89999389648438,0.14285722006471357
3343,2020-09-22,169.0,174.39999389648438,164.8000030517578,169.39999389648438,200006.0,-0.002361239143425231,-1.1818191276122043,-0.23529094972668768,69.48052720127936,54.82768124187713,-11.4013895011459,-15.620551870833026,-5.930288591102624,0.5451803346223016,20.66623112581727,9.599990844726562,-1.934522408486913,14.525000762939442,-3.0384578142708563,32.08845934014974,5.7432714743342785,23.306730051544605,-20.132421099216913,68.96554143288849,14.084241594841686,8.781729288605154,9,-7.400001525878906,-11.550003051757812,-6.450000762939453,-1.8000030517578125,19.600006103515597,1,0.13076926688470758,-1.0842125890030534,169.39999389648438,-1.4719118075676787,167.39999389648438,1.3225685779398808,158.1999969482422,0.13076926688470758
3344,2020-09-23,169.3000030517578,170.39999389648438,165.0,169.0,215161.0,0.001775165986732663,3.320021484506131,-0.7500190737773709,85.03937449362635,59.94775573934021,-10.098289468778745,-16.64809704136175,-6.568293247185579,0.5095277562951992,21.768734770230257,5.399993896484375,0.09452220775176556,14.745003509521496,-3.08465120471368,32.57465822375667,5.830176152403908,23.659830866639084,-17.36853435149058,70.68969750755485,8.50002536103959,8.914827357117586,9,-6.850006103515625,-11.850006103515625,-6.750003814697266,-2.100006103515625,18.0,2,0.15121081147825044,-1.1818191276122043,169.0,-1.0842125890030534,169.39999389648438,-1.4719118075676787,167.39999389648438,0.15121081147825044
3345,2020-09-24,167.6999969482422,167.89999389648438,163.3000030517578,167.1999969482422,158623.0,-0.009450715148696553,9.222271201383473,1.6666497126290627,83.29048581010846,64.47252476191585,-6.518753872328119,-14.65759146635554,-5.405997136497575,2.336926385265542,22.272663276491095,6.0,2.506231770331965,12.419997406005848,-6.332974086877186,31.172968898888882,3.043511659564331,21.796483152447365,-13.072305224428902,57.861638237964264,-10.646831566610764,9.37648574644151,9,-3.8000030517578125,-10.25,-5.075000762939453,-0.5,20.800003051757812,3,0.14847948484434603,3.320021484506131,169.3000030517578,-1.1818191276122043,169.0,-1.0842125890030534,169.39999389648438,0.14847948484434603
3346,2020-09-25,170.5,170.8000030517578,164.39999389648438,166.8000030517578,199198.0,0.01669650031432024,1.976746331683256,7.399993896484375,83.33333333333333,68.96987925927034,-7.645876879654907,-16.350555216095984,-8.623422029804743,-0.2394476368129972,21.667601225516027,6.4000091552734375,4.1117413180024585,13.985000610351562,-5.382496862008338,33.35249808271146,4.301251874171612,23.668749346531513,-13.499632015466176,64.86489087207488,-8.588554160460163,9.683748736179954,9,-6.150001525878906,-13.050003051757812,-7.400001525878906,-3.3000030517578125,15.199996948242188,4,0.1026392961876832,9.222271201383473,167.6999969482422,3.320021484506131,169.3000030517578,-1.1818191276122043,169.0,0.1026392961876832
3347,2020-09-28,170.1999969482422,172.5,167.10000610351562,171.0,146129.0,-0.0017595486906616387,1.8420997683075206,-0.21621721935145968,83.12019162850669,73.68732505960354,-5.6163329780844435,-15.365564340070193,-8.839975503978081,0.18411718191202908,21.100833874207975,5.399993896484375,6.09290420720518,12.749997711181635,-7.388309577383438,32.88830499974671,2.6808440668991125,22.819151355464157,-11.1116738542743,62.16215844684645,-16.293458497221778,10.06915364428253,9,-4.5,-12.75,-6.799999237060547,-3.0,16.90000915527341,0,0.11045830428231374,1.976746331683256,170.5,9.222271201383473,167.6999969482422,3.320021484506131,169.3000030517578,0.11045830428231374
3348,2020-09-29,173.3000030517578,173.6999969482422,168.8000030517578,171.0,129529.0,0.01821390222737973,2.1612957211275785,-2.874992847469912,80.70174342756897,76.18261781595933,-6.885068163916941,-17.703555793457497,-12.34734776851036,-2.741112049468285,20.985053398782856,4.899993896484375,7.7950976011768205,14.790003967285145,-6.3685326849199555,35.948540619490245,4.210735641182595,25.369272293387695,-12.374279461487959,96.15390258431219,17.747732462515984,10.579268326102547,9,-7.600006103515625,-15.850006103515625,-9.100006103515625,-6.100006103515625,20.899993896484375,1,0.10213500655828556,1.8420997683075206,170.1999969482422,1.976746331683256,170.5,9.222271201383473,167.6999969482422,0.10213500655828556
3349,2020-09-30,171.89999389648438,173.8000030517578,170.3000030517578,172.60000610351562,146579.0,-0.008078529316905447,1.258060070288735,-0.3043527296610563,81.17645210874126,78.0064572173956,-4.202561668323057,-15.449598278186727,-11.272986772721254,-1.364298422342472,20.57880047317459,3.5,9.54395230810374,12.344995117187494,-9.310434908418529,34.00042514279352,1.517280104384497,23.17271012999049,-9.357357869468785,81.90467471168155,2.7446298197228174,10.827715012803012,9,-5.4499969482421875,-14.449996948242188,-7.724994659423828,-4.6999969482421875,27.800003051757812,2,0.09714957998827933,2.1612957211275785,173.3000030517578,1.8420997683075206,170.1999969482422,1.976746331683256,170.5,0.09714957998827933
3350,2020-10-01,176.8000030517578,179.5,173.5,174.5,243269.0,0.028504999006714105,-1.7906956938308405,-3.2856613479815153,81.66187771291462,79.58305243378975,-6.913750634628201,-18.610213927679013,-16.264663660709687,-6.331097446402168,19.685051087454703,7.600006103515625,11.589024042240453,15.53500442504884,-5.883065868536221,36.9530747186339,4.825969278256309,26.24403957184137,-12.834484080405957,82.11923273584925,5.189682154820801,10.709035146792532,10,-5.400001525878906,-16.800003051757812,-12.900005340576172,-9.600006103515625,24.399993896484375,3,0.05938913924637301,1.258060070288735,171.89999389648438,2.1612957211275785,173.3000030517578,1.8420997683075206,170.1999969482422,0.05938913924637301
3351,2020-10-02,178.10000610351562,180.8000030517578,175.1999969482422,176.10000610351562,187053.0,0.007352958310624214,-1.9473574313960118,0.8695640636091633,81.97182069433877,81.08620071226865,-7.30448503856357,-17.97274633262984,-17.430347810194007,-7.80597239863252,18.59001212942763,5.600006103515625,12.373398776249502,15.020007324218739,-5.589812280512291,35.62982692894977,4.71509752185321,25.324917126584268,-11.959659788153033,80.29198868844553,4.477830790905699,10.30490980236552,10,-6.0500030517578125,-17.45000457763672,-16.025005340576172,-10.900009155273438,-10.100006103515625,4,0.058394124312604934,-1.7906956938308405,176.8000030517578,1.258060070288735,171.89999389648438,2.1612957211275785,173.3000030517578,0.058394124312604934
3352,2020-10-05,184.0,185.5,178.10000610351562,179.60000610351562,181242.0,0.03312742107967792,1.0,2.1999969482421875,83.91958238477127,82.69054017710108,-12.198473482678622,-21.883761625232637,-23.385822352723494,-13.857885739668632,17.596974579097104,7.399993896484375,13.340628567688157,18.94500122070312,-1.738324130885502,39.62832657229174,8.603338544908809,29.28666389649743,-15.514108606814176,91.01796243047883,15.436420999762689,10.341662675794309,10,-9.599998474121094,-21.0,-26.67499542236328,-21.349998474121094,-18.0,0,0.009239113849142333,-1.9473574313960118,178.10000610351562,-1.7906956938308405,176.8000030517578,1.258060070288735,171.89999389648438,0.009239113849142333
3353,2020-10-06,184.3999938964844,188.3999938964844,182.1999969482422,185.0,377881.0,0.002173879872197748,-1.4799987792968863,-0.13636521268700066,82.36912967778332,82.39384630867406,-11.381093688600856,-20.15909799032042,-23.83134533612653,-14.319599321615073,17.534000897587607,6.199996948242216,13.521595587891767,17.33999557495119,-2.6342419178788816,37.31423306778126,7.352876828536154,27.327114321366224,-12.851562954072023,77.9005413079234,3.464267097648758,9.98711874641504,10,-8.54999542236331,-19.949996948242216,-27.074989318847685,-21.749992370605497,-12.000000000000028,1,0.014642149112797043,1.0,184.0,-1.9473574313960118,178.10000610351562,-1.7906956938308405,176.8000030517578,0.014642149112797043
3354,2020-10-07,186.8999938964844,187.0,183.8999938964844,184.5,244312.0,0.013557484179763213,1.3846144817305555,-3.9999491378874246,89.75066477136558,83.11164397103597,-12.429034308704757,-21.011306744340743,-26.435805204351425,-17.027079706698288,18.527408772056017,3.1000061035155966,13.589396332782684,18.10999603271486,-2.46601591770127,38.68600798313099,7.821990057506781,28.39800200792294,-11.98125036325763,89.93288178222731,13.360073328285665,10.288005975208067,10,-10.500000000000028,-22.449996948242216,-29.574989318847685,-24.249992370605497,-13.899993896484403,2,0.0390583375610003,-1.4799987792968863,184.3999938964844,1.0,184.0,-1.9473574313960118,178.10000610351562,0.0390583375610003
3355,2020-10-08,182.5,187.8999938964844,182.5,186.0,180435.0,-0.023541969182307,-2.0857107979910876,-1.4583370420762005,74.1214013897677,82.08809597730647,-6.3797846631929644,-14.869132668782527,-22.006573185030476,-12.889402431103576,19.456836291384207,5.399993896484403,13.594845833689249,12.120001983642567,-7.46072047880682,31.700724446091954,2.3296407524178733,21.91036321486726,-4.885006394121689,55.30306620813212,-19.131903322035612,9.790361231224699,10,-4.75,-18.050003051757812,-25.17499542236328,-19.849998474121094,-8.699996948242188,3,0.09424655862050524,1.3846144817305555,186.8999938964844,-1.4799987792968863,184.3999938964844,1.0,184.0,0.09424655862050524
3356,2020-10-09,188.0,188.0,182.0,182.1999969482422,141353.0,0.03013698630136985,1.0689644286244209,-1.6571437290736608,76.72413263914645,81.37742275626644,-10.210050764330475,-18.705507293535987,-27.364464873259863,-18.812409126430623,20.785262643213052,6.0,13.227372606042763,15.955001831054688,-3.674888449168435,35.58489211127781,6.140056690943112,25.769946971166263,-8.228006336000476,96.11655950934761,21.19826414570514,9.814945140111567,10,-9.400001525878906,-23.550003051757812,-30.92499542236328,-25.599998474121094,-14.699996948242188,4,0.07021274972469249,-2.0857107979910876,182.5,1.3846144817305555,186.8999938964844,-1.4799987792968863,184.3999938964844,0.07021274972469249
3357,2020-10-12,190.1000061035156,190.3999938964844,185.6999969482422,187.3999938964844,149173.0,0.011170245231465925,1.8484935357981445,0.4655191010999378,78.90409378336545,81.17768390691047,-10.270429164696424,-19.049248866429565,-29.34338732671111,-21.432887975130143,22.717166113684662,4.699996948242216,13.153525525003573,16.32000732421872,-3.2493156928395024,35.889330341276946,6.535345815689624,26.10466883274782,-8.602412393019108,96.4287141554429,19.899967207337355,9.78466150852911,10,-9.750007629394503,-24.40000915527341,-35.15000534057614,-28.750007629394503,-16.600006103515597,0,-0.11625463121490609,1.0689644286244209,188.0,-2.0857107979910876,182.5,1.3846144817305555,186.8999938964844,-0.11625463121490609
3358,2020-10-13,187.5,189.8000030517578,185.1000061035156,188.8000030517578,125251.0,-0.013677043766636254,1.8484803647309773,-0.48148043493004605,73.45358402296053,80.31958745293485,-6.084138351594504,-14.80622382397192,-26.427571929831117,-19.175764920855215,25.060812513902658,5.0,12.87941410312456,12.19500122070312,-6.607070279707983,30.997072721114222,2.793965470497568,21.59603697090867,-5.5,65.4762380518143,-11.304030814847863,9.401035750205551,10,-5.5500030517578125,-21.800003051757812,-32.625,-26.150001525878906,-17.600006103515625,1,-0.1146666666666667,1.8484935357981445,190.1000061035156,1.0689644286244209,188.0,-2.0857107979910876,182.5,-0.1146666666666667
3359,2020-10-14,191.3000030517578,194.1999969482422,187.0,187.3999938964844,183967.0,0.02026668294270828,-2.063830477989994,-2.9999999999999782,78.78047382598592,79.99943146549833,-7.647017663378364,-17.088074775052434,-29.764384253961992,-22.916823636587537,27.320573673784317,7.1999969482421875,12.804343450736496,14.47500381469726,-4.338977316513365,33.288984945907885,5.068013249091933,23.881994380302586,-7.620004272460932,76.22955227950106,-2.822190944942335,9.40699056560532,10,-6.600006103515625,-22.25000762939453,-36.750003814697266,-29.95000457763672,-18.699996948242188,2,-0.09879774622983084,1.8484803647309773,187.5,1.8484935357981445,190.1000061035156,1.0689644286244209,188.0,-0.09879774622983084
3360,2020-10-15,189.0,193.3999938964844,187.1000061035156,190.6999969482422,203551.0,-0.012023016283672083,-1.2909110077209658,-0.43589563012782456,72.83948896281755,78.98472793977375,-3.838066262373218,-13.030376294126143,-26.9152049805343,-20.71116319729032,30.094636691252553,6.299987792968807,12.829285900953892,10.635000610351568,-6.747663969147567,28.017665189850703,1.9436683206020007,19.326332900101136,-3.8999938964844034,57.3770635328608,-22.499731787184757,8.691332289749571,10,-2.8499984741210938,-17.5,-37.724998474121094,-27.650001525878906,-15.300003051757812,3,-0.08465608465608465,-2.063830477989994,191.3000030517578,1.8484803647309773,187.5,1.8484935357981445,190.1000061035156,-0.08465608465608465
3361,2020-10-16,194.6000061035156,197.3999938964844,189.0,189.0,229813.0,0.029629661923362915,-1.9999945504384273,-3.29412715081992,76.63754505587276,78.17561268100725,-7.656581290530795,-17.379183328669995,-32.02503914030791,-26.48088578351323,31.917576873962666,8.399993896484403,13.1808089334574,14.875006103515602,-3.1401801615108127,32.89019236854202,5.867412971002409,23.882599236028796,-7.680001831054682,77.23584900979009,-4.680069558190638,9.007593132513202,10,-4.900009155273409,-20.65000915527341,-43.32500457763669,-33.2500076293945,-21.100006103515597,4,-0.10688593216535369,-1.2909110077209658,189.0,-2.063830477989994,191.3000030517578,1.8484803647309773,187.5,-0.10688593216535369
3362,2020-10-19,193.6000061035156,197.5,193.3000030517578,196.3000030517578,144248.0,-0.005138745984766602,-1.545450341935275,-0.48214178669326807,73.22653351606623,77.15976866303868,-5.757025898856426,-15.25537156215293,-30.349400959543146,-25.546370171632162,33.35735639215669,4.1999969482421875,13.185704487950744,12.665005493164045,-5.678075580584391,31.008086566912482,3.4934649562898414,21.83654603003825,-6.5,68.54842083760934,-11.08868879924043,9.171540536874215,10,-3.8500061035155966,-18.15000915527341,-42.32500457763669,-32.2500076293945,-28.49999999999997,0,-0.10485538435832287,-1.9999945504384273,194.6000061035156,-1.2909110077209658,189.0,-2.063830477989994,191.3000030517578,-0.10485538435832287
3363,2020-10-20,191.1000061035156,194.3999938964844,189.6999969482422,193.6999969482422,152123.0,-0.01291322273338813,1.3500074386880252,0.9629606605367713,71.42857629425471,75.1239810544708,-2.4660095327130875,-11.610056439761934,-27.340400932311837,-23.085542064098547,34.459595503719584,4.699996948242216,13.068810729597033,9.060005187988253,-8.914763936884043,27.03477431286055,0.07262062555210491,18.0473897504244,-2.1000061035155966,39.047677176339015,-38.63774186571488,8.987384562436155,10,-1.3500061035155966,-15.20000457763669,-39.3500061035156,-29.750007629394503,-23.600006103515597,1,-0.09209840681000281,-1.545450341935275,193.6000061035156,-1.9999945504384273,194.6000061035156,-1.2909110077209658,189.0,-0.09209840681000281
3364,2020-10-21,194.8999938964844,195.6000061035156,189.0,191.8000030517578,201771.0,0.0198848125149218,1.93332609956159,-1.1923083694752699,70.7093731221126,74.74486680250914,-5.600846865582042,-14.11763980646623,-30.663780318548476,-26.81678018104057,35.66785065781442,6.600006103515597,12.376860081088239,11.57999343872072,-6.220020999641832,29.380007877083273,2.679986219539444,20.480000657901996,2.6000061035155966,74.99992664039449,-2.0368779039660296,8.90000721918128,10,-5.149993896484403,-17.649993896484403,-42.59999465942386,-33.54999542236331,-25.699996948242216,2,-0.12827091217497966,1.3500074386880252,191.1000061035156,-1.545450341935275,193.6000061035156,-1.9999945504384273,194.6000061035156,-0.12827091217497966
3365,2020-10-22,192.6000061035156,194.8999938964844,189.3000030517578,193.8999938964844,139931.0,-0.0118008612878171,2.3939463998371977,-0.4193521394362252,66.21924601752264,73.57765717788426,-1.919347041523224,-10.38921920385377,-27.8815170986785,-24.47189602394647,37.257371161419904,5.599990844726591,11.833429488479624,8.035005187988247,-8.610689143100444,24.68069951907694,-0.2878419775560985,16.357852353532593,4.729993896484416,42.353012982536434,-32.85629034316354,8.322847165544344,10,-1.300003051757784,-15.350006103515597,-39.5000076293945,-31.250007629394503,-19.800003051757784,3,-0.10384215662615659,1.93332609956159,194.8999938964844,1.3500074386880252,191.1000061035156,-1.545450341935275,193.6000061035156,-0.10384215662615659
3366,2020-10-23,188.0,192.0,187.8000030517578,191.5,159068.0,-0.023883727714127168,-1.1538479596228335,2.6923329733789143,54.608295578958625,70.87812404406127,2.9956876185721626,-4.649307468039609,-22.7331358315472,-19.72235599983844,38.42966050110188,4.800003051757784,10.662994778825492,2.5599990844726506,-12.759670980929627,17.87966914987493,-5.0998359482285025,10.219834117173804,9.163400000000024,2.061824857361739,-68.2087476210347,7.659835032701145,10,3.3000030517578125,-10.0,-34.775001525878906,-26.650001525878906,-11.399993896484375,4,-0.07606384601998839,2.3939463998371977,192.6000061035156,1.93332609956159,194.8999938964844,1.3500074386880252,191.1000061035156,-0.07606384601998839
3367,2020-10-26,189.0,193.6999969482422,187.3000030517578,187.3000030517578,159604.0,0.005319148936170137,-6.529418100546625,-0.48571341378348215,55.2272796630859,68.85297911518632,2.0375082630269787,-4.393921452617008,-23.377828245598607,-20.463299375766752,39.53687397751584,6.399993896484375,10.697124922720832,2.6199989318847656,-10.972044008608322,16.212041872377853,-4.176022538361792,9.416020402131323,7.788864122070322,20.48188341186405,-46.806698864144494,6.796021470246544,10,3.25,-8.599998474121094,-33.875,-27.650001525878906,-16.800003051757812,0,-0.08201058201058198,-1.1538479596228335,188.0,2.3939463998371977,192.6000061035156,1.93332609956159,194.8999938964844,-0.08201058201058198
3368,2020-10-27,191.0,193.3000030517578,187.5,191.0,227774.0,0.010582010582010692,1.5217371113160356,0.0,54.712650693696084,66.17877654493189,0.6550832250349288,-5.270092271258591,-24.872674602497483,-22.220320340367266,40.560935399009246,5.8000030517578125,10.175925997715382,3.734999084472662,-8.509233036311457,15.97923120525678,-2.3871169759193833,9.857115144864707,5.219532457851585,44.578260094236924,-19.02615401283508,6.122116060392054,10,1.3000030517578125,-10.599998474121094,-33.05000305175781,-29.650001525878906,-20.0,1,-0.1356020622852585,-6.529418100546625,189.0,-1.1538479596228335,188.0,2.3939463998371977,192.6000061035156,-0.1356020622852585
3369,2020-10-28,188.6000061035156,194.5,188.3000030517578,189.6000061035156,269042.0,-0.012565413070598996,-6.7499666215265295,-100.0,57.3494049439947,64.45765609839603,2.9410929116024533,-1.6388511147287375,-22.08493728811311,-19.62875435655843,41.68266747506646,6.1999969482421875,9.266333621050904,0.5000045776367017,-9.382250373348171,10.382259528621574,-4.441122897855735,5.441132053129138,7.08435458997036,17.105323918381004,-45.584948328395264,4.941127475492434,10,3.7999954223633097,-8.20000457763669,-29.075008392333956,-27.250007629394503,-18.600006103515597,2,-0.11187701707673636,1.5217371113160356,191.0,-6.529418100546625,189.0,-1.1538479596228335,188.0,-0.11187701707673636
3370,2020-10-29,187.3000030517578,192.6000061035156,186.1999969482422,188.6000061035156,154872.0,-0.006892910973949062,-2.657132144896813,1.300003051757784,49.06166636599082,61.39366957729803,4.441682162065888,0.5144973077780151,-20.426868984563782,-18.20346900800837,41.99490452721486,6.400009155273409,8.67800834495614,-1.324998474121088,-9.676709372219335,7.026712423977159,-5.500853923170212,2.8508569749280355,7.881296183224464,13.253080711610831,-43.3414542173699,4.175855449049127,10,4.549995422363281,-6.900001525878906,-27.350006103515625,-25.95000457763672,-18.900009155273438,3,-0.09663644318528886,-6.7499666215265295,188.6000061035156,1.5217371113160356,191.0,-6.529418100546625,189.0,-0.09663644318528886
3371,2020-10-30,188.5,189.8999938964844,186.1999969482422,186.3999938964844,103313.0,0.006406817558409772,-1.9599975585937728,-1.615385518269436,47.802189049721065,58.56874241437079,2.5539814412314286,0.1408102450254205,-21.250698070681807,-19.257160077418177,42.187582638783354,3.699996948242216,7.468419828458224,-0.6450012207031364,-7.375133134387539,6.0851306929812665,-4.010067177545324,2.720064736139051,6.0,27.710869952881612,-22.859900602028578,3.365065956842201,10,2.4000015258789062,-7.5500030517578125,-27.82500457763672,-27.150001525878906,-18.5,4,-0.08328910847873838,-2.657132144896813,187.3000030517578,-6.7499666215265295,188.6000061035156,1.5217371113160356,191.0,-0.08328910847873838
3372,2020-11-02,185.6999969482422,189.3999938964844,184.5,188.8999938964844,161136.0,-0.014854127595532174,1.3333321223174304,-1.5238036417537726,47.540978822379735,55.91456491749579,4.5991725880749925,3.2408636901262184,-18.11542663100886,-16.371952335639207,41.75324136357913,4.899993896484403,6.636002287608079,-3.530004119873041,-10.025382661236165,2.9653744214900826,-6.777693390554617,-0.2823148491914651,8.136002807617189,11.999969482421875,-35.169925312741405,3.2476892706815685,11,4.350006103515625,-3.399993896484375,-24.799999237060547,-24.349998474121094,-14.5,0,-0.04900372102463135,-1.9599975585937728,188.5,-2.657132144896813,187.3000030517578,-6.7499666215265295,188.6000061035156,-0.04900372102463135
3373,2020-11-03,187.1000061035156,188.6999969482422,185.0,187.1000061035156,175470.0,0.007539090890042566,1.3125113249472682,-0.0,43.859653036521564,52.93126268576345,2.8743638249008825,2.1644780224303304,-19.16988163346329,-17.69212138114392,41.036476964360574,3.6999969482421875,4.986691541494281,-2.2649955749512003,-8.442128828533129,3.912137678630728,-5.3535622017421645,0.8235710518397639,5.802393676757845,26.000061035155962,-16.771324153326088,3.088566626790964,11,2.599990844726591,-3.9500045776366903,-25.52500915527341,-25.750007629394503,-18.600006103515597,1,-0.07963660432501418,1.3333321223174304,185.6999969482422,-1.9599975585937728,188.5,-2.657132144896813,187.3000030517578,-0.07963660432501418
3374,2020-11-04,194.1999969482422,195.6000061035156,186.6000061035156,186.6000061035156,203895.0,0.03794757142230365,-1.3684239057326761,100.0,56.66666536249615,51.869864835204964,-4.844851642580295,-4.596224564205215,-25.957195431926237,-24.66219188878216,40.64242280195117,9.0,3.755084631734235,4.469995117187494,-1.9517122475189126,10.891702481893901,1.2591414348342767,7.680848799540712,-9.699996948242188,87.38731184273855,44.54408967917587,3.2108536823532097,11,-4.149993896484375,-10.299995422363281,-32.625,-32.849998474121094,-24.5,2,-0.11946445578176501,1.3125113249472682,187.1000061035156,1.3333321223174304,185.6999969482422,-1.9599975585937728,188.5,-0.11946445578176501
3375,2020-11-05,199.6999969482422,203.1999969482422,194.6000061035156,194.6000061035156,224662.0,0.028321318673685925,-2.372551483545883,0.6710522353149049,56.55526175505984,52.08619441032732,-10.316717468190859,-9.213979926359059,-30.60671132584514,-29.98619657537853,40.85456984518867,9.0,2.8706332235700245,9.109995269775396,2.1784817655899644,16.041508773960828,5.64423851768268,12.575752021868112,-14.977996826171875,81.28341940542936,41.02299631430971,3.4657567520927164,11,-5.849998474121094,-11.349998474121094,-37.75,-38.399993896484375,-29.199996948242188,3,-0.14872307161797182,-1.3684239057326761,194.1999969482422,1.3125113249472682,187.1000061035156,1.3333321223174304,185.6999969482422,-0.14872307161797182
3376,2020-11-06,201.1999969482422,202.6000061035156,195.1999969482422,199.8000030517578,192061.0,0.007511267015135603,2.5238036417537724,0.2745090999392624,59.644663661638894,52.57701485461098,-10.892891994865039,-10.197179419185943,-30.98270152945298,-31.26616098619644,41.20009530372952,7.400009155273409,1.7715005731319877,9.949995422363287,1.673588594742597,18.226402249983977,5.811792008552942,14.088198836173632,-15.738876953124986,89.30481108881678,50.44884292271701,4.138203413810346,11,-7.349998474121094,-12.0,-35.499996185302734,-41.19999694824219,-30.5,4,-0.16302188642773918,-2.372551483545883,199.6999969482422,-1.3684239057326761,194.1999969482422,1.3125113249472682,187.1000061035156,-0.16302188642773918
3377,2020-11-09,168.0,207.6000061035156,165.39999389648438,202.8000030517578,663868.0,-0.16500992769290523,-1.1099998054505122,-24.857253405994552,33.52352771136373,50.22266785657405,21.24961299862329,22.41128712010908,2.794936945198117,1.9103573938550653,40.26507145817671,42.20001220703122,0.17565420804231735,-22.145001220703136,-35.44469959781728,-8.845302843588996,-28.79485040926022,-15.495152032146052,35.19999694824219,6.161150121853332,-31.320980674142625,6.64984918855707,11,18.5,18.5,-1.6499977111816406,-7.349998474121094,-0.399993896484375,0,0.011904761904761862,2.5238036417537724,201.1999969482422,-2.372551483545883,199.6999969482422,-1.3684239057326761,194.1999969482422,0.011904761904761862
3378,2020-11-10,166.0,172.3000030517578,159.6999969482422,168.0,675549.0,-0.011904761904761862,1.3773582732818757,0.057471259327920556,28.84333890066995,47.055327185093525,21.602121396352004,23.945681644191012,5.3419050643916535,3.7935780082312363,39.628492952338135,12.600006103515625,-0.5808978959985893,-23.07000122070312,-40.19530993322289,-5.944692508183351,-31.632655576963003,-14.507346864443235,41.6000061035156,13.152404692315663,-18.774983352579735,8.56265435625988,11,17.650001525878906,17.650001525878906,2.700000762939453,-3.0,0.6999969482421875,1,0.03132528282073599,-1.1099998054505122,168.0,2.5238036417537724,201.1999969482422,-2.372551483545883,199.6999969482422,0.03132528282073599
3379,2020-11-11,172.39999389648438,173.89999389648438,162.10000610351562,167.0,458040.0,0.03855418009930345,1.8095229445124632,-2.6999969482421875,36.0497141505891,45.60955471671556,14.150577851120374,16.924894901676595,-0.39001301694935364,-2.5993458710014465,38.43219077026595,11.79998779296875,-1.373229958333809,-15.72500686645509,-34.352195040792225,2.9021813078820458,-25.038600953623643,-6.411412779286536,35.20001220703122,26.513558498650134,-3.925895481825176,9.313594087168564,11,11.250007629394531,11.250007629394531,-2.2499961853027344,-7.9499969482421875,-5.29998779296875,2,-0.02262177514244046,1.3773582732818757,166.0,-1.1099998054505122,168.0,2.5238036417537724,201.1999969482422,-0.02262177514244046
3380,2020-11-12,173.0,178.0,170.5,172.8000030517578,275182.0,0.003480313948710956,-2.1249980131797708,0.03703651375835702,39.0350867408696,44.635432237954284,12.63779650855028,15.878866620848669,-0.030398565433813474,-3.231832427655263,36.97796592731464,7.5,-2.3593646143168314,-14.325000762939453,-34.13099499650076,5.480993470621854,-24.227997879720107,-4.4220036461587995,32.68400573730466,27.766180604776746,-6.004140627859062,9.902997116780647,11,10.650001525878906,10.650001525878906,-2.5750045776367188,-8.550003051757812,-2.3000030517578125,3,-0.019075162148889047,1.8095229445124632,172.39999389648438,1.3773582732818757,166.0,-1.1099998054505122,168.0,-0.019075162148889047
3381,2020-11-13,173.8000030517578,174.8000030517578,171.1999969482422,172.89999389648438,183381.0,0.004624295096866016,1.482754991976007,4.500114442664225,38.85630672404748,43.67046867147292,10.653658945791335,14.167032550815975,0.1840907755055241,-4.034446166396549,35.06976818038067,3.600006103515625,-3.365619070482154,-12.484997558593761,-32.858796729090614,7.888801611903091,-22.671897143842187,-2.2980979733453353,30.044642333984342,29.436332794444418,-5.766417697592026,10.18689958524842,11,9.849998474121094,9.849998474121094,-2.7000045776367188,-9.350006103515625,-2.100006103515625,4,-0.018987358997773263,-2.1249980131797708,173.0,1.8095229445124632,172.39999389648438,1.3773582732818757,166.0,-0.018987358997773263
3382,2020-11-16,173.3000030517578,176.0,167.0,174.8000030517578,385690.0,-0.0028768699149624988,3.615391838491334,-1.6666497126290627,36.7316358635091,42.87846676336043,10.292064450086258,13.774453155486214,1.6266474714059314,-3.512846729097646,33.207012228983345,9.0,-3.9446911317324407,-11.96999740600586,-32.82630726821532,8.886312456203598,-22.398152337110588,-1.5418424749011308,28.778856396484343,74.3169608499561,38.63539167272904,10.428154931104736,11,10.349998474121094,10.349998474121094,-1.7750053405761719,-8.850006103515625,-3.100006103515625,0,-0.015002920125391506,1.482754991976007,173.8000030517578,-2.1249980131797708,173.0,1.8095229445124632,172.39999389648438,-0.015002920125391506
3383,2020-11-17,173.5,178.1999969482422,171.10000610351562,172.5,276931.0,0.0011540504600133783,-2.7368492908655777,-0.6666666666666666,38.294568912003406,40.83712271330568,8.895484935122226,12.846972783056657,2.3974121641507793,-3.701038941167951,32.10067998288993,7.0999908447265625,-4.6301092646479844,-10.890000152587902,-32.191039535577374,10.41103923040157,-21.540519844082638,-0.2394804610931658,26.883704948242155,70.80745577081096,31.422168937629394,10.650519691494743,11,10.150001525878906,10.150001525878906,-0.4750022888183594,-8.050003051757812,-6.100006103515625,1,-0.03400572850999639,3.615391838491334,173.3000030517578,1.482754991976007,173.8000030517578,-2.1249980131797708,173.0,-0.03400572850999639
3384,2020-11-18,169.89999389648438,176.1999969482422,169.89999389648438,174.5,282758.0,-0.020749314717669276,-1.7391281272183265,-4.600006103515625,36.97604164644154,38.661653812348085,9.706817909026853,15.26041991695584,6.688459156514057,-0.11962250402518748,30.847975070130673,6.3000030517578125,-5.261236027231462,-13.240006256103527,-34.87568895164202,8.395676439434965,-24.057847603872773,-2.422164908334281,28.85636273175777,25.892809702412663,-16.104116351559654,10.817841347769242,11,13.750007629394531,13.750007629394531,3.9250030517578125,-4.4499969482421875,-2.5999908447265625,2,-0.01883459130782461,-2.7368492908655777,173.5,3.615391838491334,173.3000030517578,1.482754991976007,173.8000030517578,-0.01883459130782461
3385,2020-11-19,172.60000610351562,175.6999969482422,170.5,170.5,312144.0,0.01589177341981718,-3.9523636522168775,-0.456522460244273,38.36018328414628,36.296711548182245,3.082575900868534,11.578888433606181,4.7766908527438545,-2.8275028574723535,29.527572427285065,5.8000030517578125,-5.864555951980719,-9.539994049072277,-31.18345859831237,12.103470500167816,-20.361726323692324,1.2817382255477696,24.59409613752652,50.00006811961259,5.940099529539808,10.82173227462004,11,11.049995422363281,11.049995422363281,4.274990081787109,-5.250007629394531,-4.70001220703125,3,-0.03186558404118145,-1.7391281272183265,169.89999389648438,-2.7368492908655777,173.5,3.615391838491334,173.3000030517578,-0.03186558404118145
3386,2020-11-20,173.6999969482422,173.8000030517578,171.8000030517578,172.0,161137.0,0.006373063764939069,1.1052530135963186,0.809520003487713,40.99099181661595,37.12642978209915,-2.602164311884735,9.858075970991365,4.365026098339229,-3.925851953474705,28.54740653101768,2.0,-7.691268109018381,-7.725003051757824,-29.49778882019237,14.047782716676721,-18.61139593597511,3.161389832459463,21.994341081087953,59.821417623633685,11.222508889379213,10.886392884217273,11,-4.75,9.950004577636719,5.125003814697266,-6.349998474121094,-3.5999908447265625,4,-0.01727115747096941,-3.9523636522168775,172.60000610351562,-1.7391281272183265,169.89999389648438,-2.7368492908655777,173.5,-0.01727115747096941
3387,2020-11-23,173.5,176.1999969482422,171.89999389648438,174.1999969482422,211014.0,-0.0011513929289347358,-1.205124593588976,-0.4117636499088959,39.602440846522256,38.32188555386052,-1.7209196516747056,9.314891707640527,5.242650501386379,-3.7828411508653517,27.164800481264802,4.3000030517578125,-10.15549656215876,-7.150000000000006,-28.890914378491175,14.590914378491163,-18.020457189245576,3.7204571892455647,20.754564386086628,43.37355156457683,-7.7500193925702945,10.87045718924558,11,-3.3499984741210938,10.150001525878906,8.324996948242188,-4.5500030517578125,-3.899993896484375,0,-0.010374657358834694,1.1052530135963186,173.6999969482422,-3.9523636522168775,172.60000610351562,-1.7391281272183265,169.89999389648438,-0.010374657358834694
3388,2020-11-24,165.10000610351562,174.89999389648438,163.0,174.5,527334.0,-0.04841495041201371,1.3333363252581283,13.428621253405995,28.185912911429696,37.44812986062058,7.306322378458702,16.52213292645962,14.185053529369156,4.450067296786017,26.06985866158543,11.899993896484375,-13.393501270770173,-14.254994201660168,-36.4802016853877,7.970213282067363,-25.367597943523947,-3.1423904597963883,27.772375585057233,15.909140825939946,-29.362128181032784,11.112603741863769,11,5.499992370605469,18.54999542236328,17.49999237060547,3.899993896484375,3.399993896484375,1,0.03089031287817723,-1.205124593588976,173.5,1.1052530135963186,173.6999969482422,-3.9523636522168775,172.60000610351562,0.03089031287817723
3389,2020-11-25,167.5,169.0,163.1999969482422,165.10000610351562,294105.0,0.014536606951907727,1.1481517064431723,-0.2553186654070041,24.685533346336882,35.853735039005834,4.624482869182316,13.133700685700575,12.240812508910949,1.8840705590401967,24.759421751054013,5.8000030517578125,-12.330423139487692,-10.800000000000011,-33.18006473672955,11.580064736729526,-21.99003236836478,0.3900323683647571,24.045486298959645,34.09091697251683,-6.3513829259114445,11.19003236836477,11,3.0999984741210938,16.150001525878906,15.325000762939453,1.5,-5.6999969482421875,2,-0.0005970513642723496,1.3333363252581283,165.10000610351562,-1.205124593588976,173.5,1.1052530135963186,173.6999969482422,-0.0005970513642723496
3390,2020-11-26,169.1999969482422,171.60000610351562,167.10000610351562,168.60000610351562,219685.0,0.010149235511893728,-1.500006357844945,0.24999682107752755,24.921625295728788,34.30543710252599,2.60244404876579,10.549023906811783,11.112761475365716,0.14921787166116474,23.848922460462145,4.5,-10.639229317888464,-8.19500274658202,-30.506430799011326,14.116425305847287,-19.350716772796687,2.9607112796326476,21.071669776688765,46.96968470941826,12.183202716465303,11.155714026214655,11,1.4000015258789062,14.450004577636719,14.300003051757812,-0.1999969482421875,-8.399993896484375,3,-0.011229278550552113,1.1481517064431723,167.5,1.3333363252581283,165.10000610351562,-1.205124593588976,173.5,-0.011229278550552113
3391,2020-11-27,172.8000030517578,175.0,170.60000610351562,170.60000610351562,221273.0,0.02127663220122189,-3.0,3.666717530072989,57.01754894747808,36.55942744518921,-1.289985197255362,6.021216650128849,7.841737182042152,-3.4874178842260903,22.702281924469006,5.8000030517578125,-9.812644842002697,-3.8099967956542855,-25.57436952010596,17.95437592879739,-14.692183157880123,7.072189566571552,16.24879688210558,74.24246452619715,34.35476076782196,10.882186362225838,11,-2.2000045776367188,10.849998474121094,11.474998474121094,-3.8000030517578125,-11.0,4,-0.028356533962593522,-1.500006357844945,169.1999969482422,1.1481517064431723,167.5,1.3333363252581283,165.10000610351562,-0.028356533962593522
3392,2020-11-30,176.60000610351562,177.5,172.0,172.0,668936.0,0.02199075801300543,-1.391301174925199,2.0909147656732254,64.72223069932726,39.49583431044741,-5.110029483201913,1.5858153123413388,4.357179358005453,-7.315099395160701,21.865829016482053,5.5,-9.231818031152528,0.44500579833984943,-20.89558651492763,21.785598111607328,-10.225290358293876,11.115301954973575,11.274841710922914,93.79314554148706,48.43652819854866,10.670296156633738,11,-6.350006103515625,7.049995422363281,8.049995422363281,-7.600006103515625,-17.100006103515625,0,-0.036806340743782084,-3.0,172.8000030517578,-1.500006357844945,169.1999969482422,1.1481517064431723,167.5,-0.036806340743782084
3393,2020-12-01,172.1999969482422,179.89999389648438,172.1999969482422,179.5,216284.0,-0.024915113268423883,-1.1095873230869562,-1.586955079511454,49.70588697281468,40.91026156893332,-1.0212095427584984,5.072382109021703,9.040904019121712,-2.9606519604743653,20.862262839235267,7.6999969482421875,-8.78860603254941,-3.210002899169922,-23.97433247163619,17.554326673296345,-13.59216768540307,7.1721618870632255,14.5478568315485,53.89222541712694,5.8979514541119045,10.382164786233137,12,-0.75,11.450004577636719,14.125003814697266,-3.1999969482421875,-12.800003051757812,1,-0.015098669516864338,-1.391301174925199,176.60000610351562,-3.0,172.8000030517578,-1.500006357844945,169.1999969482422,-0.015098669516864338
3394,2020-12-02,171.0,173.60000610351562,169.3000030517578,170.0,187822.0,-0.00696862351631089,-2.583344989382399,-0.13698624410289853,47.109827099428195,41.88244421507575,0.39250904085838556,4.685399261816855,10.50685052823951,-1.8551718922525993,18.907122509164715,4.3000030517578125,-8.173930941432786,-3.25,-22.098256554898455,15.598256554898455,-12.674128277449228,6.174128277449228,14.665939506528758,30.468731373530744,-19.254600279267194,9.424128277449224,12,0.4499969482421875,12.650001525878906,15.35000228881836,-2.0,-7.3000030517578125,2,-0.014619883040935644,-1.1095873230869562,172.1999969482422,-1.391301174925199,176.60000610351562,-3.0,172.8000030517578,-0.014619883040935644
3395,2020-12-03,170.0,173.39999389648438,170.0,170.5,131920.0,-0.005847953216374324,-12.5999755859375,-0.5,44.54022597913843,42.27680356646714,1.1006588323464825,3.527101071010293,11.818244176095732,-0.9931877683119978,16.01437897604468,3.399993896484375,-7.7542107592654475,-2.765000152587902,-17.373759935711064,11.84375963053526,-10.069380044149483,4.539379738973679,14.627301804197288,6.603750498430215,-43.79851886213181,7.304379891561585,12,1.4499969482421875,13.650001525878906,16.400001525878906,-1.0,-7.5,3,-0.04823527616613055,-2.583344989382399,171.0,-1.1095873230869562,172.1999969482422,-1.391301174925199,176.60000610351562,-0.04823527616613055
3396,2020-12-04,168.39999389648438,172.8000030517578,168.39999389648438,170.10000610351562,168573.0,-0.009411800608915444,-4.17644418913582,3.4000244140625,43.175476454504384,42.6738075229096,2.0895339617278523,2.681291284864386,13.627205701749915,0.45650076858584043,13.043443007978917,4.4000091552734375,-6.94440706484238,-2.725006103515625,-8.715130840674504,3.2651186336432545,-5.7200684720950505,0.27005626506380054,15.230215713474706,0.0,-45.4201175642616,2.9950623685794353,12,3.0500030517578125,15.250007629394531,17.725006103515625,0.600006103515625,-5.79998779296875,4,-0.045130588599654464,-12.5999755859375,170.0,-2.583344989382399,171.0,-1.1095873230869562,172.1999969482422,-0.045130588599654464
3397,2020-12-07,170.0,171.89999389648438,168.1999969482422,168.89999389648438,181130.0,0.009501224236974526,-1.95999755859375,-0.6470577675654328,45.3083132951032,44.57629645442887,-0.06611030963443909,1.3057491077872214,12.268726913949592,-1.3291562505581567,12.926858045887835,3.6999969482421875,-6.36899615033218,-1.2249999999999943,-7.060239105585481,4.610239105585492,-4.142619552792723,1.6926195527927348,12.673001103490407,15.384645480854129,-25.71606679900467,2.917619552792742,12,1.5499954223632812,13.650001525878906,15.924999237060547,-1.0,-3.8000030517578125,0,-0.04823527616613055,-4.17644418913582,168.39999389648438,-12.5999755859375,170.0,-2.583344989382399,171.0,-0.04823527616613055
3398,2020-12-08,171.1999969482422,171.89999389648438,169.3000030517578,170.60000610351562,119035.0,0.0070588055778952885,1.600010681233835,0.5454431960049938,51.862468066948026,47.59595586783011,-0.3462380768705202,0.5431447065818418,11.229243368668904,-2.668196514983606,12.244385492139756,2.5999908447265625,-6.087680115467492,-0.2850028991699105,-5.5782075792825765,5.0082017809427555,-2.9316052392262293,2.3615994408864083,10.554083989038304,55.55546136565931,12.013406869758427,2.6466023400563308,12,2.3000030517578125,12.450004577636719,14.975006103515625,-2.1999969482421875,0.0,1,-0.06834110488786616,-1.95999755859375,170.0,-4.17644418913582,168.39999389648438,-12.5999755859375,170.0,-0.06834110488786616
3399,2020-12-09,168.5,171.5,168.0,171.39999389648438,141131.0,-0.015771010492824145,1.258060070288735,-4.833396912591236,44.12606472700753,49.729782471305526,2.8055610007972973,3.0946471997327194,14.106822342776923,-0.07166318915778902,11.81721313678065,3.5,-5.768561971008211,-2.7900001525878793,-8.226680396247104,2.646680091071346,-5.508340274417492,-0.07166003075826666,12.37191757771896,9.25926972483286,-32.0834481067403,2.7183401218296144,12,5.4499969482421875,15.150001525878906,17.924999237060547,0.5,2.600006103515625,2,-0.05400597094074555,1.600010681233835,171.1999969482422,-1.95999755859375,170.0,-4.17644418913582,168.39999389648438,-0.05400597094074555
3400,2020-12-10,169.6999969482422,171.8000030517578,168.5,169.5,237469.0,0.007121643609745876,-2.000006935822831,-0.06896461005819399,44.285714285714285,48.315134175554,1.8818437342263223,1.7230898648066955,12.944046737932297,-1.2781835202428056,11.900169426583302,3.3000030517578125,-3.781954633639117,-1.4250030517578125,-6.843443243812004,3.993437140296379,-4.1342231477849225,1.2842170442692975,10.325043804297707,35.4165805711234,-3.4404602698157376,2.7092200960271002,12,4.25,13.950004577636719,17.275005340576172,-0.6999969482421875,4.0,3,-0.03535651212669133,1.258060070288735,168.5,1.600010681233835,171.1999969482422,-1.95999755859375,170.0,-0.03535651212669133
3401,2020-12-11,170.5,171.1999969482422,169.1999969482422,169.60000610351562,151664.0,0.004714219600144176,-1.3529242810469249,4.500038147554742,45.78651757632179,46.2111660507756,0.8060387260760535,0.6990219308949008,12.149419162587321,-1.9747409237724582,11.987608777367697,2.0,-1.6529923730304006,-0.45999984741212074,-5.73452810691964,4.814528412095399,-3.0972639771658805,2.177264282341639,8.71203900036798,64.10266442349075,24.750460991242555,2.637264129753762,12,3.4499969482421875,13.150001525878906,20.599998474121094,1.3499984741210938,4.5,4,-0.04692082111436946,-2.000006935822831,169.6999969482422,1.258060070288735,168.5,1.600010681233835,171.1999969482422,-0.04692082111436946
3402,2020-12-14,170.6999969482422,171.39999389648438,168.0,169.3000030517578,157128.0,0.0011730026289864526,1.4285776566757493,1.555559323183344,60.218957980984435,47.379285051683354,-0.3563627757669394,0.3101534949815914,11.767028965729253,-2.1984130527442574,11.69920853669618,3.399993896484375,0.44342312360925007,-0.13000259399413494,-5.288583888884091,5.028578700895821,-2.7092932414390987,2.449288053450829,7.731560370040768,69.23079932704722,25.80144935501844,2.5792906474449726,12,0.100006103515625,12.950004577636719,20.825000762939453,1.1500015258789062,9.0,0,-0.047451616810412434,-1.3529242810469249,170.5,-2.000006935822831,169.6999969482422,1.258060070288735,168.5,-0.047451616810412434
3403,2020-12-15,167.60000610351562,170.0,166.6999969482422,169.60000610351562,185286.0,-0.018160462215277673,1.3571553133514986,-1.4285776566757493,50.177946764757316,47.72018723671993,2.2601816259474674,3.104644985581899,14.631948872032353,0.8628293416268207,11.783204578955289,4.0,-0.05226787296942348,-2.9349937438964844,-8.12538006775452,2.2553925799615513,-5.530186905825502,-0.33980058196746654,10.08228879996571,17.64721721907406,-25.849552237036665,2.5951931619290205,12,2.4499893188476562,2.1999893188476562,18.899993896484375,6.4499969482421875,11.199996948242188,1,-0.008353276278574517,1.4285776566757493,170.6999969482422,-1.3529242810469249,170.5,-2.000006935822831,169.6999969482422,-0.008353276278574517
3404,2020-12-16,166.6999969482422,169.0,166.3000030517578,168.89999389648438,174714.0,-0.005369982831131659,1.2499888738420848,1.0999984741210938,45.421248492287326,47.81807862706981,2.778253435315122,3.9554229894915807,15.200987447594173,1.6753519024693446,11.762239305925599,2.6999969482421875,-1.2831359267854623,-3.6750030517578125,-9.13794112885094,1.7879350253353152,-6.406472090304362,-0.9435340132112628,10.263006037029584,7.272616299715909,-34.30661738001302,2.7314690385465616,12,2.850006103515625,4.3000030517578125,16.95000457763672,7.350006103515625,21.600006103515625,2,0.026994601573971044,1.3571553133514986,167.60000610351562,1.4285776566757493,170.6999969482422,-1.3529242810469249,170.5,0.026994601573971044
3405,2020-12-17,167.10000610351562,169.3000030517578,166.3000030517578,167.1999969482422,126302.0,0.002399575060566095,-2.5294181005466245,0.04545044701378148,38.1742906727094,47.262391317981475,2.1496817237758137,3.2909705037312165,14.609678613631104,1.2819035166207584,11.714382701158618,3.0,-1.5742041637809336,-2.9999938964843693,-8.54445480091411,2.5444670079453715,-5.77222434869924,-0.2277634442694989,9.172476640274965,15.686362507592008,-20.86225974304638,2.772230452214864,12,1.9999923706054688,4.3499908447265625,16.54999542236328,6.9499969482421875,10.599990844726562,3,0.023937760944916286,1.2499888738420848,166.6999969482422,1.3571553133514986,167.60000610351562,1.4285776566757493,170.6999969482422,0.023937760944916286
3406,2020-12-18,170.6999969482422,171.3000030517578,167.5,167.60000610351562,230245.0,0.021543930061237893,-1.303030022795685,-31.00274683351137,37.65688934062265,46.41223310081697,-1.21780923230952,-0.5747650816722398,10.678967547346133,-2.266575458230733,11.49366786305099,4.1999969482421875,-1.5990547977076517,0.7499969482421989,-4.540908659926345,6.040902556410742,-1.8954558558420729,3.3954497523264706,4.909586363726476,86.2745450030368,54.613723190124084,2.645452804084268,12,-1.5999984741210938,0.75,12.950004577636719,3.350006103515625,9.900009155273409,4,0.01757469275708079,-2.5294181005466245,167.10000610351562,1.2499888738420848,166.6999969482422,1.3571553133514986,167.60000610351562,0.01757469275708079
3407,2020-12-21,171.6999969482422,173.89999389648438,169.1999969482422,171.10000610351562,179244.0,0.00585823091902693,-1.1363578039873907,0.19354600538489178,48.78048780487804,46.06979084947586,-2.1806206585843313,-1.809294535295578,9.285348847545038,-3.2326764015464846,11.439990018179344,4.6999969482421875,-1.4135987756721704,1.8399971008300895,-3.254230365081952,6.934224566742131,-0.707116632125917,4.387110833786096,3.273202909177428,71.05263686246795,40.460536942157326,2.547113732956018,12,-1.5999984741210938,-0.25,11.950004577636719,2.350006103515625,8.300003051757812,0,0.019219587131108495,-1.303030022795685,170.6999969482422,-2.5294181005466245,167.10000610351562,1.2499888738420848,166.6999969482422,0.019219587131108495
3408,2020-12-22,170.1999969482422,173.10000610351562,169.39999389648438,172.1999969482422,104034.0,-0.008736167889695223,-1.0555588522019244,-3.333384196739656,48.07691602312,46.508774326821694,-0.9357971433667842,0.0973663693532103,10.450003243406911,-1.5969823930385019,10.345121338250845,3.70001220703125,-1.0602804468084344,0.08499755859375568,-4.4901191499428705,4.660114267130382,-2.2025607956745716,2.372555912862083,4.1622747928103365,51.31577098136218,19.85263693345851,2.2875583542683153,12,-0.09999847412109375,1.25,13.450004577636719,3.850006103515625,9.199996948242188,1,0.05581668725228561,-1.1363578039873907,171.6999969482422,-1.303030022795685,170.6999969482422,-2.5294181005466245,167.10000610351562,0.05581668725228561
3409,2020-12-23,167.39999389648438,170.89999389648438,167.39999389648438,170.89999389648438,108593.0,-0.01645125206793796,1.0,1.75,44.24777566075265,46.504558924048176,1.8905749447087885,3.0456448616100715,12.752706112464438,1.3717118246190978,9.33897639803574,3.5,-0.9715665976837329,-2.710005187988287,-7.297357921169862,1.8773475451932882,-5.00368155457906,-0.4163288213975136,6.5,14.473581181874945,-19.302378888680327,2.293676366590783,12,2.7000045776367188,4.0500030517578125,16.25000762939453,6.9000091552734375,9.100006103515625,2,0.06810041559692581,-1.0555588522019244,170.1999969482422,-1.1363578039873907,171.6999969482422,-1.303030022795685,170.6999969482422,0.06810041559692581
3410,2020-12-28,167.3000030517578,169.89999389648438,167.0,168.1999969482422,150546.0,-0.0005973168958918196,-2.8666585286458335,0.25714111328125,47.39338549286271,46.683099803663836,1.8040389073916572,3.1579018402712222,12.418128936568252,1.692620050218295,8.737917121945312,2.899993896484375,-1.2898983236578943,-2.714996337890625,-7.457759227845457,2.0277665520642074,-5.086377782868055,-0.3436148929131946,6.031990966796883,4.347874161318714,-32.30838407788328,2.3713814449774206,12,2.7999954223632812,4.149993896484375,16.349998474121094,7.0,8.899993896484375,0,0.12552301026260704,1.0,167.39999389648438,-1.0555588522019244,170.1999969482422,-1.1363578039873907,171.6999969482422,0.12552301026260704
3411,2020-12-29,167.89999389648438,169.6999969482422,167.3000030517578,167.60000610351562,99428.0,0.0035863169980991927,-4.3333559391000644,-0.3333220304499678,44.77609787500227,44.9672264585547,0.8900500955017776,2.2893695916349657,11.201049611142508,1.2522160811941205,8.639983458656431,2.399993896484375,-1.067696022369347,-1.8700050354003963,-6.51219253124296,2.772182460442167,-4.191098783321678,0.45108871252088534,4.886720239257812,13.043401341890057,-25.216999389356165,2.321093747921281,12,2.2000045776367188,3.5500030517578125,15.750007629394531,7.850006103515625,11.20001220703125,1,0.05836809653370101,-2.8666585286458335,167.3000030517578,1.0,167.39999389648438,-1.0555588522019244,170.1999969482422,0.05836809653370101
3412,2020-12-30,170.10000610351562,170.3000030517578,167.39999389648438,168.10000610351562,144762.0,0.013103110702836762,1.4166804419973806,6.666937945066124,47.39338549286271,44.65783076167752,-1.569020382337328,-0.4454109091348073,8.429028150878281,-0.6811866176772128,8.855988293217893,2.9000091552734375,-0.8807076184312734,0.6550071716308707,-2.7076188170852333,4.017633160346975,-1.0263058227271813,2.336320165988923,2.1632393447265486,50.81972133977036,14.137844887353829,1.6813129943580456,12,-7.62939453125e-06,1.3499908447265625,6.199993133544922,8.099998474121094,7.5999908447265625,2,0.061728392846794655,-4.3333559391000644,167.89999389648438,-2.8666585286458335,167.3000030517578,1.0,167.39999389648438,0.061728392846794655
3413,2021-01-04,169.60000610351562,172.8000030517578,167.5,170.39999389648438,241069.0,-0.002939447278418772,-1.120001220703125,-0.399993896484375,52.910069996689884,45.48992203994448,-0.8442695044974471,-0.1582989979427225,8.420010065033239,0.010176536991366447,9.258323788335893,5.3000030517578125,-0.8282962757832024,0.28500671386717613,-2.820352655062237,3.3903660827965894,-1.2676729705975163,1.8376863983318685,-9.900009155273438,44.827667853168435,4.483813367984652,1.5526796844647006,1,0.49999237060546875,1.8499908447265625,7.299995422363281,9.449996948242188,13.299987792968778,0,0.061320716522478946,1.4166804419973806,170.10000610351562,-4.3333559391000644,167.89999389648438,-2.8666585286458335,167.3000030517578,0.061320716522478946
3414,2021-01-05,168.5,170.5,167.1999969482422,169.6999969482422,122959.0,-0.006485884810901732,1.3571424678884583,1.5000190737773709,46.80851927274026,46.449280773281245,0.6011341024916419,0.7850607131628067,8.865217358767865,1.2539808170654965,9.262731815177636,3.3000030517578125,-1.370792843196142,-0.6899993896484489,-3.7098622933571903,2.3298635140602926,-2.1999308415028054,0.8199320622059076,-8.538002929687508,25.862055357805264,-14.481091438590635,1.5099314518543678,1,1.9499969482421875,3.0499954223632812,8.625,12.0,13.699996948242188,1,0.0646883910770586,-1.120001220703125,169.60000610351562,1.4166804419973806,170.10000610351562,-4.3333559391000644,167.89999389648438,0.0646883910770586
3415,2021-01-06,161.8000030517578,168.3000030517578,161.1999969482422,168.3000030517578,290237.0,-0.039762593164642035,1.1846172626201923,5.41668044199738,32.38866796932675,45.86392284313726,7.230642570197801,7.208837011907008,14.893207239329342,8.071452609333079,9.732152040722333,7.3000030517578125,-1.5278544759859471,-6.979996490478527,-11.426447806075885,-2.5335451748811693,-9.203222148277206,-4.756770832679848,-1.5812458618164271,5.172463688047376,-30.836550047372835,2.223225657798674,1,5.749992370605469,8.749992370605469,15.324996948242188,19.150001525878906,22.699996948242188,2,0.09085288424586646,1.3571424678884583,168.5,-1.120001220703125,169.60000610351562,1.4166804419973806,170.10000610351562,0.09085288424586646
3416,2021-01-07,160.8000030517578,163.60000610351562,160.1999969482422,162.0,204826.0,-0.00618046959912677,-1.8333301544310718,0.18461491511418268,30.588247261795345,43.84256278279473,7.463514359163639,8.021539784048258,15.344019388113054,9.238593338161593,10.069647249209627,3.4000091552734375,-1.4908125508261492,-7.599996948242193,-13.304286393169065,-1.8957075033153217,-10.452141670705629,-4.747852225778757,12.0,4.761950895787366,-25.92754047681134,2.8521447224634406,1,5.849998474121094,9.249992370605469,16.324996948242188,21.5,24.800003051757784,3,0.09577110450381943,1.1846172626201923,161.8000030517578,1.3571424678884583,168.5,-1.120001220703125,169.60000610351562,0.09577110450381943
3417,2021-01-08,161.8000030517578,162.60000610351562,160.0,160.5,186516.0,0.006218905354610671,-1.2608718727816735,-1.083338631537454,37.60683593482544,42.679220550762,5.488714886421292,6.7202700524944134,13.762890639363945,8.306266016184253,10.41043174580065,2.600006103515625,-1.2630132041819877,-6.189997100830084,-12.551026859552053,0.17103265789188526,-9.370511980191054,-3.0094822214691135,10.747999877929686,14.062520489091757,-17.521737950866775,3.18051487936098,1,4.599998474121094,8.149993896484375,15.324996948242188,20.5,23.5,4,0.10692214292618862,-1.8333301544310718,160.8000030517578,1.1846172626201923,161.8000030517578,1.3571424678884583,168.5,0.10692214292618862
3418,2021-01-11,159.5,164.3000030517578,159.1999969482422,161.6999969482422,140346.0,-0.014215098939287851,-2.6428575321115417,-1.6923013721140416,35.48387890675713,41.7054542447625,6.829502158241468,8.536465024557913,15.378581247846512,10.720332768360493,10.601617613565192,5.100006103515625,-1.368982140391978,-7.905000305175776,-15.117990776209155,-0.6920098341423966,-11.511495540692465,-4.298505069659086,12.546082812500003,2.6548935463441707,-30.682546109942443,3.6064952355166904,1,6.5,10.049995422363281,17.450000762939453,23.550003051757812,26.899993896484403,0,0.11410656393882257,-1.2608718727816735,161.8000030517578,-1.8333301544310718,160.8000030517578,1.1846172626201923,161.8000030517578,0.11410656393882257
3419,2021-01-12,159.39999389648438,161.1999969482422,157.1999969482422,159.89999389648438,170407.0,-0.0006269975142045858,1.580640080329983,0.22727304253740144,34.28568937340562,40.24904356482282,6.342332988964813,8.347760063787518,14.856374602124873,10.885481024040445,10.747528760780176,4.0,-1.945300830237727,-7.550006103515614,-15.574572955372417,0.4745607483411902,-11.562289529444001,-3.537722677587226,11.875323764160157,19.81978142827686,-15.099767967552435,4.012283425928396,1,5.600006103515625,6.150001525878906,18.150005340576172,24.25000762939453,24.100006103515625,1,0.1474278600992991,-2.6428575321115417,159.5,-1.2608718727816735,161.8000030517578,-1.8333301544310718,160.8000030517578,0.1474278600992991
3420,2021-01-13,163.6999969482422,164.10000610351562,159.0,159.39999389648438,241435.0,0.026976180780472703,-1.00000598384959,-8.600006103515625,36.11111783896899,39.28626800526356,1.6516554964638885,3.7684130357427534,10.013205929081494,6.665108813037989,10.686636001173271,5.100006103515625,-2.3493471886721125,-2.950003051757818,-10.99029610913891,5.090290005623274,-6.97014958044835,1.0701434769327136,6.449295055410147,91.54921707435537,60.51807048058836,4.020146528690543,1,1.3000030517578125,1.8499984741210938,13.85000228881836,19.95000457763672,15.100006103515625,2,0.11301160870423987,1.580640080329983,159.39999389648438,-2.6428575321115417,159.5,-1.2608718727816735,161.8000030517578,0.11301160870423987
3421,2021-01-14,162.5,163.89999389648438,161.39999389648438,163.89999389648438,144704.0,-0.007330464084379873,2.571444141689373,-0.32557974485903374,31.889776314643328,37.563644763239196,2.2407479280385587,4.572789306656091,10.606208881252797,7.9369702940172715,10.622452521172368,2.5,-2.499469366283421,-3.75,-11.779812662568133,4.279812662568133,-7.764906331284067,0.2649063312840667,6.613348399219518,74.64786613540338,46.668282646437646,4.014906331284062,1,2.5,3.0499954223632812,15.049999237060547,21.150001525878906,7.0,3,0.13538461538461544,-1.00000598384959,163.6999969482422,1.580640080329983,159.39999389648438,-2.6428575321115417,159.5,0.13538461538461544
3422,2021-01-15,162.60000610351562,162.6999969482422,161.0,162.5,185002.0,0.0006154221754808287,10.333774160732451,-0.07143324250681199,34.166695806696694,35.48104763101773,1.0783904690141242,4.042077502155564,9.978122237500259,7.902156262420874,10.383469863674058,1.6999969482421875,-2.7613588330395658,-3.2449943542480355,-11.145820082599926,4.655831374103855,-7.195407218423981,0.7054185099279096,5.560274179625708,76.05640159378989,48.92074637707577,3.9504128641759517,1,1.2499923706054688,2.9499893188476562,14.949993133544922,21.04999542236328,1.6999969482421875,4,0.14145140920448385,2.571444141689373,162.5,-1.00000598384959,163.6999969482422,1.580640080329983,159.39999389648438,0.14145140920448385
3423,2021-01-18,166.1999969482422,166.5,162.1999969482422,162.1999969482422,196955.0,0.022140164265644025,-1.1500015258789062,39.99755874275252,47.580651611740166,35.566840113128826,-3.413586075507993,0.3497558575554365,5.835861799220339,4.382566341509914,9.694680183544795,4.3000030517578125,-2.9485136025744794,0.4249969482421818,-7.4350613153878555,8.28505521187222,-3.505032183572837,4.3550260800572005,1.0834606681072216,96.77416179233288,65.22630771490117,3.930029131815014,1,-3.4499969482421875,-0.6500015258789062,11.400001525878906,17.45000457763672,-6.5,0,0.11492181982087346,10.333774160732451,162.60000610351562,2.571444141689373,162.5,-1.00000598384959,163.6999969482422,0.11492181982087346
3424,2021-01-19,171.1999969482422,172.10000610351562,166.3000030517578,166.60000610351562,340902.0,0.030084236412814658,-1.2307717137097365,1.1499977111816406,56.56564359182499,38.25317073785085,-8.929328847708746,-4.527981768062489,0.11162327353980572,-0.5678169464098914,9.306788073612658,5.9000091552734375,-3.273670798374866,5.1999969482421875,-3.0208997001975604,13.420893596681935,1.0895486240223136,9.310445272462061,-14.0,93.12970430577201,55.73948122687327,4.110448324219874,1,-6.549995422363281,-5.650001525878906,7.375003814697266,12.450004577636719,-13.0,1,0.08878503048593833,-1.1500015258789062,166.1999969482422,10.333774160732451,162.60000610351562,2.571444141689373,162.5,0.08878503048593833
3425,2021-01-20,171.10000610351562,173.89999389648438,169.39999389648438,171.0,153567.0,-0.0005840586828794736,-1.727257594673325,0.021740500555620056,55.47947066655797,41.018862227268926,-8.237680665042745,-4.335225191733741,-0.7060271053140355,-0.18676345635179814,9.084021215269786,4.5,-3.739380167338993,4.900006103515636,-3.6226568349608215,13.422669041992094,0.6386746342774074,9.161337572753865,-13.602008972167965,78.29465800187837,36.26222531307681,4.261331469238233,1,-5.550010681152344,-5.550010681152344,7.699993133544922,12.549995422363281,-7.0,2,0.07247220019958611,-1.2307717137097365,171.1999969482422,-1.1500015258789062,166.1999969482422,10.333774160732451,162.60000610351562,0.07247220019958611
3426,2021-01-21,173.6999969482422,173.6999969482422,171.10000610351562,171.10000610351562,157579.0,0.01519573788415629,1.0,25.998321635642355,56.08106749696499,43.07155462306221,-9.851347175439258,-7.060958831249877,-4.260723708666376,-2.3695626292459053,9.337075893379856,2.5999908447265625,-3.9483173774036686,7.349996948242193,-1.6009801064901126,16.3009740029745,2.8745084208760545,11.825485475608332,-15.545919946289047,98.44963532659739,55.15228283049464,4.475488527366147,1,-8.150001525878906,-8.150001525878906,5.100002288818359,9.950004577636719,-11.300003051757812,3,0.029361002838907968,-1.727257594673325,171.10000610351562,-1.2307717137097365,171.1999969482422,-1.1500015258789062,166.1999969482422,0.029361002838907968
3427,2021-01-22,175.0,175.0,171.6999969482422,173.6999969482422,135763.0,0.00748418580654997,4.076915853844619,0.5000029343928448,58.881570691875794,45.67129815474206,-10.149331415338366,-8.538849011876835,-5.449711452494739,-3.3315918415840997,10.2789768090994,3.3000030517578125,-3.1332868300126506,8.484999847412098,-0.9876809298197315,17.957680624643928,3.7486594587961974,13.221340236027999,-16.216086322265596,100.0,54.5458978591146,4.736340388615911,1,-8.900001525878906,-8.900001525878906,3.799999237060547,8.650001525878906,-11.0,4,-0.03142857142857147,1.0,173.6999969482422,-1.727257594673325,171.10000610351562,-1.2307717137097365,171.1999969482422,-0.03142857142857147
3428,2021-01-25,179.6999969482422,183.1999969482422,175.39999389648438,175.60000610351562,272557.0,0.026857125418526806,-2.4666562681197504,3.1538317076892377,66.47059113921722,49.24739835094334,-13.055558446803502,-13.16564747098468,-9.917313980275708,-7.672433906957309,11.699612263189687,8.199996948242188,-1.96493594785386,12.709996795654291,1.641046154787091,23.77894743652149,7.175521475220705,18.244472116087877,-19.94311809117184,79.289933348863,30.06222022264228,5.534475320433593,1,-8.599998474121094,-9.5,-2.474994659423828,3.9500045776367188,-14.399993896484375,0,-0.08569835368956591,4.076915853844619,175.0,1.0,173.6999969482422,-1.727257594673325,171.10000610351562,-0.08569835368956591
3429,2021-01-26,178.8000030517578,179.8000030517578,174.60000610351562,179.60000610351562,153171.0,-0.00500831336543428,7.666683620919853,-0.19512313125937394,80.14186354304984,54.139703429174546,-10.185376343295474,-11.982133364481427,-8.996914699787368,-6.39730837584986,12.696363334579944,5.1999969482421875,-1.044244009907004,11.240002441406261,-1.0270950795717795,23.507099962384302,5.106453680917241,17.373551201895282,-17.167674747393704,68.11599330824848,12.76553423638078,6.133548760489021,1,-6.700004577636719,-8.600006103515625,-8.875007629394531,4.849998474121094,-17.0,1,-0.10682329853197314,-2.4666562681197504,179.6999969482422,4.076915853844619,175.0,1.0,173.6999969482422,-0.10682329853197314
3430,2021-01-27,188.3000030517578,194.5,178.39999389648438,178.8000030517578,443566.0,0.05313199014459746,-2.126209219847649,-11.874954700642775,87.46595874719874,60.31483481056959,-17.689094130763664,-20.89974026277733,-18.385040720386087,-15.32900234241805,14.175041060709004,16.100006103515625,0.4953000293689058,19.69000244140625,4.315258352221065,35.064746530591435,12.002630396813657,27.377374485998843,-24.942261255883466,73.5042796349888,11.269139375765235,7.6873720445925935,1,-10.550003051757812,-12.450004577636719,-18.025001525878906,-4.650001525878906,-24.199996948242188,2,-0.15985133093833281,7.666683620919853,178.8000030517578,-2.4666562681197504,179.6999969482422,4.076915853844619,175.0,-0.15985133093833281
3431,2021-01-28,177.6999969482422,187.6000061035156,175.8000030517578,186.8999938964844,293150.0,-0.05629318073139922,1.2264111832303433,-0.9684207313939175,67.17062428567097,63.98193797490008,-5.259294787027784,-10.042797673204916,-7.8198174706610075,-4.203785401049089,15.520666224227186,12.5,1.9753665316751494,8.599996185302729,-7.295319317839727,24.495311688445184,0.6523384337315008,16.547653936873957,-11.22802933195527,26.31578595134187,-40.27735854127569,7.947657751571225,1,0.6500015258789062,-1.8499984741210938,-7.424999237060547,5.950004577636719,-15.699996948242188,3,-0.07653343319239203,-2.126209219847649,188.3000030517578,7.666683620919853,178.8000030517578,-2.4666562681197504,179.6999969482422,-0.07653343319239203
3432,2021-01-29,180.6000061035156,182.1000061035156,174.60000610351562,175.0,265167.0,0.01631969164365299,-1.3437522351763018,-0.6086965175119491,72.49467894397452,66.75016323403722,-5.964747324437866,-12.770595050993222,-10.70550930651595,-6.599499515369843,17.0039192836343,7.499999999999972,3.297330014899984,10.975005340576132,-5.732242523359673,27.682253204511937,2.6213814086082436,19.32862927254402,-11.325235248857382,30.15076301636434,-42.69064605233376,8.3536239319679,1,-0.20000457763669033,-4.750007629394503,-10.325008392333956,3.0499954223633097,-22.600006103515597,4,-0.10077525798420739,1.2264111832303433,177.6999969482422,-2.126209219847649,188.3000030517578,7.666683620919853,178.8000030517578,-0.10077525798420739
3433,2021-02-01,180.0,184.3999938964844,180.0,181.1000061035156,201666.0,-0.003322292819700645,-6.999944513802244,-0.1964294472509646,71.72996704229907,68.43508806186767,-3.5775700909030093,-11.964947559416885,-10.104310300653054,-5.490374293248777,19.141790104612667,4.399993896484403,4.971607249046571,9.854999542236328,-7.484396513061995,27.19439559753465,1.1853015145871666,18.52469756988549,-8.202706230807621,27.13565604378584,-50.24752055297951,8.669698027649154,2,1.9499969482421875,-4.150001525878906,-9.22500228881836,3.6500015258789062,-23.199996948242188,0,-0.0888888888888889,-1.3437522351763018,180.6000061035156,1.2264111832303433,177.6999969482422,-2.126209219847649,188.3000030517578,-0.0888888888888889
3434,2021-02-02,179.39999389648438,181.8999938964844,176.5,180.0,187484.0,-0.003333367241753482,1.454546085074784,0.5454570675544599,67.963384490435,69.822189597854,-1.89092232262675,-11.07425439339417,-9.394002110351494,-4.5073065892815976,21.186348045564607,5.399993896484403,6.683746469005456,8.70999374389649,-9.090763174483186,26.510750662276166,-0.19038471529333378,17.610372203086314,-5.332429504211234,24.120549071207193,-49.344516382016195,8.900378459189835,2,3.4000091552734375,-3.5499954223632812,-8.624996185302734,4.250007629394531,-24.599990844726562,1,-0.07859526936696781,-6.999944513802244,180.0,-1.3437522351763018,180.6000061035156,1.2264111832303433,177.6999969482422,-0.07859526936696781
3435,2021-02-03,176.5,181.6999969482422,175.89999389648438,181.6999969482422,151624.0,-0.01616496095399922,1.2307717137097365,8.666573419459844,65.4185042754864,70.85968257324528,2.0736847818560307,-7.395687947202987,-6.502172899939637,-1.2116779629435541,21.963725158320692,5.8000030517578125,7.798854499661502,5.074999999999989,-12.390982286657078,22.540982286657055,-3.657991143328559,13.807991143328536,18.0,14.615337665264455,-56.275270402626425,8.732991143328539,2,6.599998474121094,-0.6500015258789062,-5.725002288818359,7.150001525878906,-32.19999694824219,2,-0.08328610168975747,1.454546085074784,179.39999389648438,-6.999944513802244,180.0,-1.3437522351763018,180.6000061035156,-0.08328610168975747
3436,2021-02-04,176.1999969482422,178.1999969482422,174.10000610351562,176.5,132358.0,-0.0016997340042935738,1.2162130953510144,0.05769292842743415,64.91227365706737,71.52976068048878,3.0906178643519127,-6.200714557272846,-6.249450352128662,-0.5776367174142933,22.45391458891912,4.0999908447265625,8.303460427390746,4.004997253417969,-12.835365269149577,20.845359775985514,-4.415184007865804,12.425178514701742,17.928002929687494,20.388284791561677,-47.789679112500565,8.420181261283778,2,8.100006103515625,-0.34999847412109375,-5.424999237060547,7.450004577636719,-36.59999084472656,3,-0.06867191290747221,1.2307717137097365,176.5,1.454546085074784,179.39999389648438,-6.999944513802244,180.0,-0.06867191290747221
3437,2021-02-05,179.10000610351562,179.3000030517578,175.8000030517578,176.10000610351562,134646.0,0.016458622051652494,1.0588272253188644,-9.999898275774376,64.36526339077412,71.29583537510621,0.9312913095003239,-8.156378968410053,-9.15756898732488,-3.134530000812731,22.978312811243036,3.5,8.997718124310637,6.04000625610351,-10.322648592183299,22.40266110439032,-2.1413211680398945,14.221333680246914,14.226874023437489,48.54374685194499,-15.355344991039395,8.181327424143404,2,5.1999969482421875,-3.2500076293945312,-8.325008392333984,4.549995422363281,-37.0,4,-0.0954774177597304,1.2162130953510144,176.1999969482422,1.2307717137097365,176.5,1.454546085074784,179.39999389648438,-0.0954774177597304
3438,2021-02-08,177.6999969482422,179.60000610351562,177.0,179.3000030517578,123175.0,-0.007816912940049048,1.3636287973366625,-0.5333353678385416,57.86924590580641,68.82110008207917,2.254891566713127,-5.610620308645451,-7.511306400117462,-1.4216101139165858,24.025423575675585,2.600006103515625,9.504731338192556,3.729997253417963,-11.438128834137217,18.898123340973143,-3.854065790359641,11.314060297195567,14.857808217773425,46.153801009428996,-13.467514199836351,7.584063043777594,2,6.600006103515625,-1.8499984741210938,-6.924999237060547,5.950004577636719,-31.800003051757812,0,-0.1108609864184753,1.0588272253188644,179.10000610351562,1.2162130953510144,176.1999969482422,1.2307717137097365,176.5,-0.1108609864184753
3439,2021-02-09,182.8999938964844,182.8999938964844,177.8000030517578,178.0,180823.0,0.029262785804981206,1.081631509127246,-3.062484502851493,62.71549739679937,66.07104882092368,-2.572931654072221,-9.443984749837995,-12.476919099125865,-6.337553652971792,24.85689697790434,5.199996948242216,9.984447724807609,7.754994201660196,-6.257702749514152,21.767691152834544,0.7486457260730219,14.76134267724737,8.919499307031202,100.0,40.97516130799433,7.006348475587173,2,-2.0499877929687784,-7.04999542236331,-12.124996185302763,0.7500076293945028,-40.8999938964844,1,-0.14270088417552573,1.3636287973366625,177.6999969482422,1.0588272253188644,179.10000610351562,1.2162130953510144,176.1999969482422,-0.14270088417552573
3440,2021-02-10,182.1999969482422,185.0,180.8000030517578,183.1999969482422,157335.0,-0.0038272114357663645,-1.2105318106619123,-0.20408188686060805,59.55055524809402,65.22437448341513,-3.1617038483485658,-7.680746899910844,-11.600643799353008,-5.311578724512714,26.599934486143805,4.1999969482421875,9.765110991992714,6.129997253417969,-7.123497686982915,19.383492193818853,-0.49675021678248754,12.756744723618425,8.910716771273428,74.31188422352318,19.43651842253989,6.626747470200448,2,-2.649993896484375,-6.349998474121094,-11.200000762939453,1.4500045776367188,-42.09999084472656,2,-0.1503841622141625,1.081631509127246,182.8999938964844,1.3636287973366625,177.6999969482422,1.0588272253188644,179.10000610351562,-0.1503841622141625
3441,2021-02-11,184.5,186.6999969482422,181.3000030517578,182.3999938964844,101763.0,0.012623507630525221,-1.511632198265461,-2.1000061035155966,60.43955343758489,63.884916093816294,-4.912265138138622,-8.693792832990312,-13.81006449814862,-7.415817717191601,28.502157913968247,5.399993896484375,9.310316668050433,7.330000305175787,-4.784209463956643,19.444210074308216,1.272895420609558,13.387105189742016,5.930285414875613,79.81653045739996,29.383043563656635,6.057104884566216,2,-4.099998474121094,-8.650001525878906,-15.450004577636719,-0.8499984741210938,-41.399993896484375,3,-0.21788616232109592,-1.2105318106619123,182.1999969482422,1.081631509127246,182.8999938964844,1.3636287973366625,177.6999969482422,-0.21788616232109592
3442,2021-02-12,185.6000061035156,186.1999969482422,184.1000061035156,184.5,73799.0,0.005962092701981447,-1.2105237796944657,0.5238109078226434,57.04057705116712,62.25276165035719,-5.842874864901262,-8.413723786843235,-14.927342668339037,-8.34361014185157,30.41549702098655,2.099990844726591,7.4626410547200805,7.280006408691378,-3.2772277473382303,17.837240564720986,2.0013893306765738,12.558623486706182,4.177068138905611,88.65988463093353,40.14666730063773,5.278617078014807,2,-5.20000457763669,-9.750007629394503,-17.250007629394503,-1.9500045776366903,-45.40000915527338,4,-0.24784481943575032,-1.511632198265461,184.5,-1.2105318106619123,182.1999969482422,1.081631509127246,182.8999938964844,-0.24784481943575032
3443,2021-02-15,185.3000030517578,187.0,183.8000030517578,186.0,107967.0,-0.0016163956998496154,1.3703707889933143,-0.6363573311139019,57.86924009103539,61.1311900504239,-5.265754344398971,-6.966609931785825,-14.506606709544599,-7.865002805034408,33.08953930138152,3.1999969482421875,7.066768546588037,6.025003051757807,-3.2995275332699237,15.349533636785537,1.3627377592439416,10.687268344271672,3.849988465107174,81.52176617224856,34.022188546494775,4.662265292513869,2,-4.75,-9.450004577636719,-17.125003814697266,-1.6500015258789062,-44.30000305175781,0,-0.233135435708415,-1.2105237796944657,185.6000061035156,-1.511632198265461,184.5,-1.2105318106619123,182.1999969482422,-0.233135435708415
3444,2021-02-16,186.3999938964844,187.0,184.6999969482422,185.3999938964844,85448.0,0.00593626997631147,1.0909002635594935,-1.4285776566757493,47.11245157427385,59.09718419473362,-5.887507583865727,-7.2407026788277165,-15.431907999574065,-8.782969938968819,34.74446633287301,2.3000030517578125,6.152438073239409,6.364994049072294,-2.661347564292555,15.391335662437143,1.8518232423898837,10.878164855754704,2.147998203846612,90.32247743790084,44.207467362326625,4.513170806682421,2,-5.849990844726591,-10.54999542236331,-18.624996185302763,-2.999992370605497,-46.3999938964844,1,-0.21727468522607007,1.3703707889933143,185.3000030517578,-1.2105237796944657,185.6000061035156,-1.511632198265461,184.5,-0.21727468522607007
3445,2021-02-17,183.5,185.8999938964844,182.0,184.1999969482422,100354.0,-0.015557907679411676,-1.1081065476755225,-0.6999969482421875,61.5079300203632,58.71892379065538,-2.112269462042036,-3.54590100917153,-12.355083089547463,-5.690420178652175,35.899827836570985,4.399993896484403,5.2187740197661014,2.8450004577636605,-5.2529476162901005,10.942948531817422,-1.20397357926322,6.893974494790541,4.470072660458413,38.59645835285299,-9.60897978227905,4.048974037026886,2,-2.0999984741210938,-6.75,-18.22500228881836,-1.0999984741210938,-41.19999694824219,2,-0.22615803814713897,1.0909002635594935,186.3999938964844,1.3703707889933143,185.3000030517578,-1.2105237796944657,185.6000061035156,-0.22615803814713897
3446,2021-02-18,178.8000030517578,184.8000030517578,177.0,182.8999938964844,176424.0,-0.025613062388240793,-1.0259756215977345,5.857155313351539,46.66666289906661,56.7524126249101,3.3473313847442796,1.6398415500590318,-7.477642759977755,-0.867950819536361,36.68537771429679,7.8000030517578125,4.4945732247606145,-2.109996795654297,-9.582868040958715,5.362874449650121,-5.846432418306506,1.6264388269979122,8.615266946422878,18.000030517578125,-31.14710714926754,3.736435622652214,2,3.1999969482421875,-1.0500030517578125,-13.525005340576172,3.5999984741210938,-39.80000305175781,3,-0.21644293225789024,-1.1081065476755225,183.5,1.0909002635594935,186.3999938964844,1.3703707889933143,185.3000030517578,-0.21644293225789024
3447,2021-02-19,169.5,179.0,169.0,178.1999969482422,234314.0,-0.05201343899902344,-1.0618563187923844,2.121955213493251,35.29412267549313,54.24406559931973,12.451806775604666,11.074465085844082,1.8438144527224267,8.506479136490583,36.80193318774362,10.0,3.845488566202789,-11.134999847412104,-19.828682616239718,-2.4413170785844898,-15.48184123182591,-6.788158462998297,17.3826594423941,2.7777777777777777,-47.12317711008406,4.3468413844138105,2,8.5,8.25,-4.225002288818359,12.900001525878906,-32.199996948242216,4,-0.1557521763804388,-1.0259756215977345,178.8000030517578,-1.1081065476755225,183.5,1.0909002635594935,186.3999938964844,-0.1557521763804388
3448,2021-02-22,164.3000030517578,170.0,162.6999969482422,169.39999389648438,212617.0,-0.030678448072225306,1.3174601636807088,0.5862060498489029,31.26552146245072,50.74962382883654,17.378674572189595,15.87552421795931,6.966598074435751,13.701922598561964,36.03318013392413,7.3000030517578125,3.088673098802957,-15.564997100830084,-26.92610777388623,-4.203886427773938,-21.245552437358157,-9.88444176430201,21.50969682409263,6.584386430354311,-44.65354312169359,5.680555336528076,2,10.549995422363281,14.049995422363281,0.399993896484375,18.099998474121094,-26.600006103515597,0,-0.14668293156344991,-1.0618563187923844,169.5,-1.0259756215977345,178.8000030517578,-1.1081065476755225,183.5,-0.14668293156344991
3449,2021-02-23,159.6999969482422,164.6999969482422,157.0,164.39999389648438,273729.0,-0.02799760205766111,1.9056575526643846,0.9215696834244375,30.00000363304372,47.46622920494207,20.497173866924328,19.996467068907066,11.521388695658061,18.292934331326222,35.69628915495153,7.6999969482421875,1.986650135893484,-19.210002899169922,-33.722125551734194,-4.697880246605649,-26.466064225452044,-11.9539415728878,24.260926693399597,9.342551967011433,-44.60587005056706,7.256061326282135,2,12.300003051757812,16.050003051757812,4.450000762939453,22.70000457763672,-22.899993896484403,1,-0.11709453541381565,1.3174601636807088,164.3000030517578,-1.0618563187923844,169.5,-1.0259756215977345,178.8000030517578,-0.11709453541381565
3450,2021-02-24,158.1999969482422,163.5,157.39999389648438,159.39999389648438,193734.0,-0.009392611325384936,-3.3571424678884583,0.2553186654070041,29.16667255354352,43.9914646622708,20.377687363058982,20.159411882745758,12.919125430078566,19.69688704619938,33.87518464675947,6.100006103515625,1.2746889486816997,-19.205002593994152,-35.72159479366769,-2.688410394320613,-27.46329869383092,-10.946706494157382,23.064834329235424,4.316535311194187,-51.651414306969116,8.258296099836771,2,13.800003051757812,17.550003051757812,6.900001525878906,24.20000457763672,-18.449996948242188,2,-0.11504423071636738,1.9056575526643846,159.6999969482422,1.3174601636807088,164.3000030517578,-1.0618563187923844,169.5,-0.11504423071636738
3451,2021-02-25,164.10000610351562,165.39999389648438,156.0,158.1999969482422,351753.0,0.03729462243418191,1.21176724021865,-4.916686799842325,33.766238055542004,41.40542699609023,12.605194729677123,13.900995794339337,6.957512748820676,13.713406438134598,32.440449102521065,9.399993896484375,-0.10497540591694587,-12.62499389648437,-30.177786293107573,4.9277985001388345,-21.40139009479597,-3.8485976981727674,14.738342046214228,35.21741784137228,-20.79366669649687,8.776396198311598,2,7.399993896484375,11.149993896484375,1.4499893188476562,18.29999542236328,-21.600006103515625,3,-0.1328458393719144,-3.3571424678884583,158.1999969482422,1.9056575526643846,159.6999969482422,1.3174601636807088,164.3000030517578,-0.1328458393719144
3452,2021-02-26,162.39999389648438,165.10000610351562,161.0,164.1999969482422,218095.0,-0.010359610870208424,1.2777676524068478,-0.30508478959714275,33.5483892138445,38.70311023195791,11.921917966909263,14.93323246813867,8.568449522399789,15.22500820564295,31.203897975432987,4.100006103515625,-1.3887743418939635,-13.415005493164074,-31.979859552786934,5.149848566458786,-22.697432522975504,-4.132578463352644,13.697752475277895,45.714242117745535,-11.066863223736611,9.282427029811434,2,9.100006103515625,12.850006103515625,3.1500015258789062,20.00000762939453,-22.25,4,-0.1440886377828302,1.21176724021865,164.10000610351562,-3.3571424678884583,158.1999969482422,1.9056575526643846,159.6999969482422,-0.1440886377828302
3453,2021-03-01,164.0,169.0,163.3000030517578,164.3000030517578,236766.0,0.009852254702272356,-5.705890800728833,0.16666807951511042,27.972047621622053,36.57639868166327,7.803373469728598,12.725531031987174,6.996060913929739,13.437596078013883,29.43382684660128,6.600006103515625,-3.0050437799639553,-11.014999389648438,-30.189464647713095,8.15946586841622,-20.602232018680752,-1.427766760616123,9.686016807150793,61.53846153846154,9.80190225021206,9.587232629032323,3,6.9499969482421875,11.25,2.0999984741210938,18.400001525878906,-24.25,0,-0.16280485944050127,1.2777676524068478,162.39999389648438,1.21176724021865,164.10000610351562,-3.3571424678884583,158.1999969482422,-0.16280485944050127
3454,2021-03-02,165.3000030517578,167.39999389648438,162.6999969482422,164.6999969482422,182132.0,0.00792684787657194,-1.0434742226320712,-2.0,30.574733287077592,33.13937682240931,3.571120844008135,10.87246745149531,5.768365343316077,11.915926001692412,28.39137619899137,4.6999969482421875,-4.6092779027179915,-9.009996795654303,-28.539181703913442,10.519188112604837,-18.774589249783872,0.7545956584752673,6.263691738534874,71.53848501352164,21.721592379407305,9.764592454129573,3,5.099998474121094,9.949996948242188,5.349994659423828,17.099998474121094,-25.699996948242188,1,-0.16696918084673984,-5.705890800728833,164.0,1.2777676524068478,162.39999389648438,1.21176724021865,164.10000610351562,-0.16696918084673984
3455,2021-03-03,161.8000030517578,165.8000030517578,160.3000030517578,165.1999969482422,186263.0,-0.02117362332355255,1.391301174925199,-5.666598850516251,24.608520133908584,30.68847207072509,4.100477354821294,13.92885370745546,9.288597878705303,15.241911597381943,27.550569905175117,5.5,-6.491978543899705,-11.774996948242176,-32.04941678551066,8.499422889026306,-21.91220686687643,-1.6377870296079209,7.896048363699748,44.61540809044472,-1.3486214658445306,10.137209918634241,3,5.6999969482421875,13.449996948242188,9.349994659423828,8.399993896484375,-8.75,2,-0.15451173997816825,-1.0434742226320712,165.3000030517578,-5.705890800728833,164.0,1.2777676524068478,162.39999389648438,-0.15451173997816825
3456,2021-03-04,164.10000610351562,164.8000030517578,159.6999969482422,161.0,159342.0,0.01421509893928774,1.2666693793402777,-0.9117681377960883,26.57953315443885,29.720184346163503,-0.5632366075488164,11.252807868635216,6.919914528988443,12.69168260028124,27.09218974092179,5.100006103515625,-8.076049876888305,-8.869994354248036,-29.533014387212035,11.793025678715964,-19.20150437073002,1.4615156622339498,3.952519142087027,47.31191087557528,6.469841315298709,10.331510016481994,3,-1.100006103515625,7.6999969482421875,12.699993133544922,11.749992370605469,-13.050003051757812,3,-0.14838516269253177,1.391301174925199,161.8000030517578,-1.0434742226320712,165.3000030517578,-5.705890800728833,164.0,-0.14838516269253177
3457,2021-03-05,162.0,163.60000610351562,160.60000610351562,162.1999969482422,144663.0,-0.012797111672201433,-1.0000101725777821,-0.06451501757218378,25.57653078035068,29.088074270374612,0.4034398748602257,12.654860209078805,8.89318412008356,14.493179872417898,26.47565372327496,3.5,-10.172994404350362,-10.115000152587896,-31.12229370096776,10.892293395791967,-20.618646926777842,0.38864662160204944,4.606222216130334,24.73120749485221,-10.51219482900338,10.503646774189939,3,0.5,9.5,15.099998474121094,13.849998474121094,-12.850006103515625,4,-0.12037037037037035,1.2666693793402777,164.10000610351562,1.391301174925199,161.8000030517578,-1.0434742226320712,165.3000030517578,-0.12037037037037035
3458,2021-03-08,158.0,162.10000610351562,156.0,162.0,225610.0,-0.024691358024691357,1.904756368709401,20.000305180437934,21.936785234810273,28.192161115015338,3.817226847014865,15.919514976635725,12.76571110749444,18.209895399695768,26.02528262305609,6.100006103515625,-11.73899763626838,-13.13000030517577,-34.86932611515539,8.609325504803849,-23.99966321016558,-2.2603374001859606,7.3334755501946916,17.543869042042,-10.28905630612515,10.869662904989807,3,4.5,13.5,20.125,17.849998474121094,-7.0,0,-0.1129747221741495,-1.0000101725777821,162.0,1.2666693793402777,164.10000610351562,1.391301174925199,161.8000030517578,-0.1129747221741495
3459,2021-03-09,156.8000030517578,159.89999389648438,156.5,158.0,285750.0,-0.007594917393937917,-2.777764591192303,0.2999992370605469,22.699411772598665,27.473576583799243,5.098791654048142,15.877981773957003,13.911929033847287,19.056078777712116,25.152344266423242,3.399993896484375,-12.228648756802443,-13.02499771118164,-34.92235375313291,8.872358330769629,-23.97367573215729,-2.0763196902059917,7.413455432413514,8.163293904427071,-17.551827483469665,10.948678020975638,3,5.6999969482421875,14.699996948242188,22.099994659423828,19.04999542236328,-3.600006103515625,1,-0.10873726224437519,1.904756368709401,158.0,-1.0000101725777821,162.0,1.2666693793402777,164.10000610351562,-0.10873726224437519
3460,2021-03-10,154.8000030517578,158.0,154.8000030517578,158.0,257428.0,-0.012755101792567114,1.0,2.6666709052299633,24.02599804608414,26.39132769385948,7.337388139717774,16.56952056723972,15.837024527251117,20.723767810598446,24.079245499566497,3.1999969482421875,-12.148707695415453,-13.65499801635741,-35.72030538999047,8.41030935727565,-24.68765170317394,-2.62234432954088,8.427840414312953,0.0,-25.588449641120842,11.032653686816527,3,7.099998474121094,16.099998474121094,24.52499771118164,21.04999542236328,-0.4000091552734375,2,-0.09819119282032585,-2.777764591192303,156.8000030517578,1.904756368709401,158.0,-1.0000101725777821,162.0,-0.09819119282032585
3461,2021-03-11,144.3000030517578,156.8000030517578,140.5,156.8000030517578,893363.0,-0.06782945602713775,1.60800048828125,3.906253725293851,23.417746986955038,25.26570077976065,16.4648473874266,25.195189722390296,26.11922227710383,30.737610038845332,23.30005412047069,16.300003051757812,-11.89764713213063,-22.144998168945307,-45.35066649103476,1.0606701531441445,-33.74783232999005,-10.542164007900567,17.74794275630913,16.450225314786753,-11.526937529143034,11.602834161044731,3,10.449996948242188,19.449996948242188,35.17499542236328,31.54999542236328,11.599990844726562,3,0.06063755935515491,1.0,154.8000030517578,-2.777764591192303,156.8000030517578,1.904756368709401,158.0,0.06063755935515491
3462,2021-03-12,139.60000610351562,147.0,139.0,145.89999389648438,382652.0,-0.03257101073349511,-1.1333333333333333,0.5039990234375,23.66740292701718,24.787406924804554,19.657774073543806,27.69207127805589,30.471388169498766,34.93515054136992,22.52206891397043,8.0,-11.593994807332336,-24.54499511718751,-48.849333051788875,-0.24065718258614766,-36.69716408448818,-12.392826149886844,19.000268375260617,2.597428333251865,-26.925582381339698,12.152168967300678,3,13.599990844726562,23.399993896484375,40.47499465942383,36.24999237060547,16.149993896484375,4,0.08202003185982543,1.60800048828125,144.3000030517578,1.0,154.8000030517578,-2.777764591192303,156.8000030517578,0.08202003185982543
3463,2021-03-15,142.10000610351562,144.1999969482422,138.10000610351562,141.5,295438.0,0.01790830867260995,1.5416693157687271,-0.09523924858795377,30.357167793761278,24.76323298110274,15.33746709748948,22.967235843252553,27.661554769748363,31.982048308422605,21.636394901066843,6.0999908447265625,-11.91182068087548,-19.884995269775402,-43.950540511732214,4.18054997218141,-31.917767890753822,-7.852222648796982,14.699996948242188,18.348634127630742,-13.160017840507653,12.032772620978411,3,9.849998474121094,20.449996948242188,37.97499465942383,33.74999237060547,11.79998779296875,0,0.04961286059222991,-1.1333333333333333,139.60000610351562,1.60800048828125,144.3000030517578,1.0,154.8000030517578,0.04961286059222991
3464,2021-03-16,145.89999389648438,148.89999389648438,141.8000030517578,143.10000610351562,350628.0,0.026741644122102004,-1.6296292110066857,4.666598850516251,36.9426778417538,26.1336949486411,9.494654295007791,16.84096383623114,23.624963583638703,27.685780072550358,20.344274341936075,7.0999908447265625,-12.06803118315085,-14.060007476806646,-36.21538143645586,8.095366482842564,-25.137694456631237,-2.982320496982055,7.160009765625006,39.19593057938943,4.072192331341441,11.077686979824602,3,5.550010681152344,16.650009155273438,34.17500686645508,29.95000457763672,6.6500091552734375,1,0.03495549223349559,1.5416693157687271,142.10000610351562,-1.1333333333333333,139.60000610351562,1.60800048828125,144.3000030517578,0.03495549223349559
3465,2021-03-17,142.0,147.0,141.60000610351562,147.0,223928.0,-0.026730596707573606,1.15999755859375,-1.7857220708446866,25.498887901710404,26.013623253893496,11.500000777823232,18.41670377955907,27.45415154072748,31.09850116195605,19.755268435395674,5.399993896484375,-12.295541185273606,-15.885001373291004,-36.47577826423341,4.705775517651404,-26.180389818762222,-5.589612927819786,8.068004150390635,20.855585737680972,-13.667389514151932,10.295388445471206,3,8.850006103515625,20.550003051757812,36.35000228881836,33.849998474121094,10.399993896484375,2,0.0788732179453675,-1.6296292110066857,145.89999389648438,1.5416693157687271,142.10000610351562,-1.1333333333333333,139.60000610351562,0.0788732179453675
3466,2021-03-18,140.10000610351562,141.10000610351562,137.0,139.5,246756.0,-0.013380238707636494,2.153843445191732,-0.120001220703125,25.38632030665795,25.992488756816524,10.77017567791907,18.201958339883106,29.292039458751816,32.568675971345044,20.530514174810737,5.0,-12.903703762424357,-15.849995422363293,-35.413063285132154,3.7130724404055684,-25.631529353747737,-6.068461490978848,8.79998779296875,26.050484819420472,-6.765358401073282,9.781533931384432,3,9.449996948242188,21.899993896484375,37.59999465942383,35.74999237060547,4.0,3,0.10206985845812833,1.15999755859375,142.0,-1.6296292110066857,145.89999389648438,1.5416693157687271,142.10000610351562,0.10206985845812833
3467,2021-03-19,143.10000610351562,143.39999389648438,139.0,139.5,319389.0,0.021413275298385104,1.095244323342416,5.999949137887188,27.623124099420693,26.62430418621768,5.372218617145705,13.831896467404817,26.231275330562568,29.135970980910542,22.536741103853203,4.399993896484375,-12.928087430040648,-11.529995727539074,-30.803985043850076,7.743993588771929,-21.16699038569456,-1.8930010693835868,3.899993896484375,51.26058178330457,21.16593899530565,9.6369946581555,3,5.3499908447265625,18.899993896484375,35.024993896484375,32.74999237060547,0.79998779296875,4,0.089447849385202,2.153843445191732,140.10000610351562,1.15999755859375,142.0,-1.6296292110066857,145.89999389648438,0.089447849385202
3468,2021-03-22,140.19999694824222,143.5,140.10000610351562,142.8000030517578,268900.0,-0.020265611681215434,-1.4285776566757493,-0.7222226931716956,24.01655026176887,26.770652907236595,6.125979439034637,15.635457410484406,29.109716490109577,31.55008453001622,23.686331937268886,3.399993896484375,-13.380078994607914,-13.225004577636696,-32.96135766359757,6.5113485083241756,-23.093181120617146,-3.356828034656246,4.800003051757784,26.890744449773152,1.954261926174354,9.868176542980443,3,7.300003051757784,21.800003051757784,37.925003051757784,35.65000152587888,0.05000305175778408,0,0.11091300563650086,1.095244323342416,143.10000610351562,2.153843445191732,140.10000610351562,1.15999755859375,142.0,0.11091300563650086
3469,2021-03-23,141.0,143.1999969482422,140.30000305175778,140.5,210537.0,0.005706155985532035,-5.444474585466408,-0.19230724086529077,27.192974530867403,27.122539183323624,3.1838684924693155,14.08480113917284,28.300220851507163,30.30222600212585,24.173113308101435,2.9999999999999716,-13.67359425443314,-11.490001678466797,-31.73979886242509,8.759795505491496,-21.61490027044593,-1.3651030864876645,2.5,40.0,16.827682421871927,10.124898591979143,3,5.900001525878906,21.0,37.20000076293945,34.849998474121094,0.25,1,0.0914893184147827,-1.4285776566757493,140.19999694824222,1.095244323342416,143.10000610351562,2.153843445191732,140.10000610351562,0.0914893184147827
3470,2021-03-24,140.0,143.89999389648438,140.0,141.60000610351562,233525.0,-0.007092198581560294,-3.874973774056343,-3.20001220703125,22.799082681304057,27.05379870491796,2.0827317202804068,14.389130412381178,29.140289301607936,30.864766199596374,24.629167823720003,3.899993896484375,-13.481517636674369,-11.580001831054688,-32.377734298350816,9.217730636241441,-21.978868064702766,-1.181135597406609,-3.0,43.47829932905497,22.394522016128462,10.398866233648066,3,2.9499969482421875,21.449996948242188,38.20000076293945,35.849998474121094,0.850006103515625,2,0.08964287894112721,-5.444474585466408,141.0,-1.4285776566757493,140.19999694824222,1.095244323342416,143.10000610351562,0.08964287894112721
3471,2021-03-25,142.3000030517578,142.3000030517578,138.60000610351562,140.0,161218.0,0.016428593226841537,2.217384381654979,-1.437496423734956,27.865164378361825,27.520216643956253,-0.5931860136551563,10.932712316800064,26.742468901194144,28.117076042795844,25.528118727776427,3.6999969482421875,-13.335353200583143,-8.189998626708984,-28.50435872087985,12.124361467461881,-18.347178673794417,1.9671814203764484,-5.162003173828111,69.81142396499106,47.15707427872298,10.157180047085427,3,0.649993896484375,18.599998474121094,36.77499771118164,33.54999542236328,-4.600006103515597,3,0.07097674369727858,-3.874973774056343,140.0,-5.444474585466408,141.0,-1.4285776566757493,140.19999694824222,0.07097674369727858
3472,2021-03-26,139.0,142.60000610351562,138.30000305175778,141.6999969482422,196886.0,-0.02319046367523636,-1.0975671481259408,-1.173910159022908,28.310496238254544,27.292808693344394,2.9198042391051615,13.059319298999156,29.90106750981107,30.990365689991904,26.48846876382189,4.300003051757841,-13.374932536779369,-10.320001983642584,-30.440648943469455,9.800644976184287,-20.380325463556034,-0.25967850372913404,-1.7267602416991963,12.499965940147746,-10.354654230784611,10.060323479913443,3,3.9499969482421875,19.0,40.875,36.849998474121094,2.1999969482421875,4,0.036690691392198715,2.217384381654979,142.3000030517578,-3.874973774056343,140.0,-5.444474585466408,141.0,0.036690691392198715
3473,2021-03-29,137.30000305175778,141.6999969482422,136.80000305175778,140.0,287517.0,-0.012230193872246109,-1.6486475340539084,1.0000000000000104,27.990964589955183,26.29817388758899,4.321800607685958,13.34042870296534,31.320934227739684,32.22707760119445,28.294364062066848,4.899993896484403,-12.640980343925406,-10.684999084472679,-30.239649104083213,8.869650935137855,-20.46232409427796,-0.9076740746673977,6.599990844726591,7.042262601949231,-16.940752670788363,9.777325009805269,3,4.599998474121122,16.099998474121122,40.574996948242216,38.54999542236331,1.199996948242216,0,0.048069852134224655,-1.0975671481259408,139.0,2.217384381654979,142.3000030517578,-3.874973774056343,140.0,0.048069852134224655
3474,2021-03-30,137.69999694824222,139.10000610351562,137.10000610351562,137.30000305175778,167009.0,0.0029132839591681225,-4.0000762951094835,-0.14814605503344758,29.976565062861283,26.795693572161312,2.9461315720098753,11.348538419755357,30.4784927809593,31.248054641721723,30.106575133607933,2.0,-11.552121484651025,-8.905004882812477,-27.16747523376037,9.357465468135416,-18.036240058286438,0.22623029266148365,6.0579971313476335,12.675986718389765,-13.748318394611712,9.131235175473952,3,2.650001525878878,15.20000457763669,38.90000152587888,38.15000152587888,3.1000061035155966,1,0.018518541091299134,-1.6486475340539084,137.30000305175778,-1.0975671481259408,139.0,2.217384381654979,142.3000030517578,0.018518541091299134
3475,2021-03-31,136.80000305175778,138.60000610351562,136.69999694824222,138.30000305175778,148192.0,-0.006535903532537635,-1.2352888378272802,-3.7500572213315797,38.67068650771697,28.271734261167868,3.387128076595843,10.83508407700728,30.91968230637565,31.470088319232644,31.67355426155649,1.900009155273409,-11.086656634003646,-8.554998779296909,-25.83418979186152,8.7241922332677,-17.1945942855792,0.08459672698538157,6.818831207275423,1.6950160734273272,-24.917284007010124,8.6395955062823,3,3.499992370605497,16.04999542236331,37.074996948242216,38.949996948242216,5.849990844726591,2,0.032529216732243516,-4.0000762951094835,137.69999694824222,-1.6486475340539084,137.30000305175778,-1.0975671481259408,139.0,0.032529216732243516
3476,2021-04-01,139.75,139.89999389648438,136.85000610351562,136.85000610351562,160098.0,0.021564304696148895,-1.1034442842560535,-1.9333292643229167,50.239224901584386,30.78463435029717,0.42718459961071176,6.289792110720782,27.45188235739488,27.82845173122962,33.104205533120876,3.099990844726591,-11.18265626517612,-4.387501525878918,-19.386479176798872,10.611476125041037,-11.886990351338909,3.111987299581074,3.592080766601555,51.69488676185699,21.13421620251272,7.499488825459981,4,0.5499954223632812,13.099998474121094,34.125,36.0,-1.5,3,0.007871242243403298,-1.2352888378272802,136.80000305175778,-4.0000762951094835,137.69999694824222,-1.6486475340539084,137.30000305175778,0.007871242243403298
3477,2021-04-06,142.5,143.4499969482422,139.80000305175778,141.3000030517578,292456.0,0.019677996422182487,1.3548417265124888,0.4137929220116388,50.63290222392194,33.7420067905364,-2.700905919672209,2.112295041388961,24.1634492249363,24.92589083394205,34.27813119400028,3.6999969482421875,-10.321169490863497,-0.6625015258788949,-13.086623900730046,11.761620848972257,-6.874562713304471,5.549559661546681,-5.800003051757784,85.92597113715273,51.59728827935537,6.212061187425577,4,-2.2000045776367188,10.349998474121094,30.875,32.75,-7.5,1,-0.03368423194215986,-1.1034442842560535,139.75,-1.2352888378272802,136.80000305175778,-4.0000762951094835,137.69999694824222,-0.03368423194215986
3478,2021-04-07,140.14999389648438,143.1999969482422,139.89999389648438,142.5,193898.0,-0.016491270901864086,-1.3157866558159954,-1.9583433999211628,40.46434301157445,35.21660328839274,-0.40089729935317564,3.221631797003937,25.785095464169615,27.140056338404918,34.837386363218,3.3000030517578125,-9.327503828038203,-2.1200073242187614,-12.443175800315402,8.203161151877879,-7.281591562267067,3.0415769138295445,-3.314996948242168,51.11106589988405,16.679361350501978,5.16158423804832,4,0.15000152587890625,12.700004577636719,33.225006103515625,35.100006103515625,-1.849990844726591,2,0.007491994987408601,1.3548417265124888,142.5,-1.1034442842560535,139.75,-1.2352888378272802,136.80000305175778,0.007491994987408601
3479,2021-04-08,139.75,141.5,139.75,140.30000305175778,168197.0,-0.0028540414834395955,-5.363601054237758,0.23404324394518627,45.778610665466594,37.76988417552191,-0.21999779345651405,2.40193742557517,25.46607826199454,27.298314955883228,35.436078308484134,1.75,-8.631846943999903,-1.6675010681152287,-9.439128382926981,6.104126246696524,-5.553314725521091,2.2183125892906332,-2.7827030517578066,45.18523039641181,8.662960446425373,3.8858136574058717,4,0.3249969482421875,12.299995422363281,33.349998474121094,35.5,-1.75,3,-0.008944543828264706,-1.3157866558159954,140.14999389648438,1.3548417265124888,142.5,-1.1034442842560535,139.75,-0.008944543828264706
3480,2021-04-09,139.60000610351562,141.39999389648438,138.60000610351562,139.85000610351562,161499.0,-0.001073301584861408,-1.4888780381944444,0.45454293244557764,48.995983689637384,40.11775298788586,-0.14830585200186874,1.4280136345731478,24.574233415914478,27.193666835184843,35.89729903123916,2.79998779296875,-7.437670447459112,-1.0574951171875,-5.635505281678775,3.5205150473037747,-3.3465001994331374,1.2315099650581374,-2.5030551552734437,41.66672446519026,3.66205030265575,2.2890050822456387,4,0.4749908447265625,11.649993896484375,33.22499465942383,35.649993896484375,1.25,4,0.008595966302124447,-5.363601054237758,139.75,-1.3157866558159954,140.14999389648438,1.3548417265124888,142.5,0.008595966302124447
3481,2021-04-12,153.0500030517578,155.5,147.85000610351562,152.89999389648438,892150.0,0.09634667879791348,2.029698722190496,-0.60003662109375,64.07354954057432,44.0914255770325,-13.313063959492979,-11.94528527942282,10.558929567208082,13.551880002109783,34.483555947768004,15.899993896484375,-6.1866414051983725,11.955001831054688,4.905858574297781,19.004145087811594,8.430430202676234,15.47957345943314,-15.82599118351564,85.50297140194915,47.143708555896055,3.524571628378446,4,-6.950004577636719,-2.3000030517578125,18.324996948242188,22.199996948242188,-11.400009155273438,0,-0.06795170825156016,-1.4888780381944444,139.60000610351562,-5.363601054237758,139.75,-1.3157866558159954,140.14999389648438,-0.06795170825156016
3482,2021-04-13,151.0500030517578,154.4499969482422,150.5,154.10000610351562,259903.0,-0.013067624698600344,1.1066736111393682,-20.33211270470959,65.74747731555004,48.28659365765415,-10.531517691219989,-9.532219748542559,11.865236821991175,15.35449670041578,32.8693081326257,3.9499969482421875,-4.622816749953074,9.382501983642584,1.0937470437066565,17.67125692357851,5.23812451367462,13.526879453610547,-13.094951658245321,73.66864760129943,32.460026572575565,4.144377469967958,4,-4.950004577636719,-0.9000015258789062,16.349998474121094,24.199996948242188,-8.949996948242188,1,-0.08474017075902907,2.029698722190496,153.0500030517578,-1.4888780381944444,139.60000610351562,-5.363601054237758,139.75,-0.08474017075902907
3483,2021-04-14,149.14999389648438,153.5,149.14999389648438,151.75,183651.0,-0.012578676708946412,-2.3461506860570207,0.8524601645946419,61.46272390295488,51.78505575099788,-7.569868625839405,-7.459410241779068,13.054515467404883,17.040876838167662,30.996216454778292,4.350006103515625,-3.476573264897411,7.129993438720703,-1.8102402752251692,16.070227152666575,2.659876581747767,11.60011029569364,-10.493144558712373,62.42598581744703,20.194330319344544,4.470116856972939,4,-3.0499954223632812,0.25000762939453125,17.850006103515625,26.100006103515625,-5.149993896484375,2,-0.09487089826034456,1.1066736111393682,151.0500030517578,2.029698722190496,153.0500030517578,-1.4888780381944444,139.60000610351562,-0.09487089826034456
3484,2021-04-15,151.0,151.89999389648438,149.10000610351562,149.75,192282.0,0.012403661945836975,-1.1960793700184302,-0.4807681021632217,65.10989264350174,54.72274532164063,-8.196854402280223,-9.389131940028022,10.519965312530843,15.0433124412489,30.045658427560205,2.79998779296875,-2.0055486647769953,8.724999237060558,-0.9425535384123691,18.392552012533486,3.8912228493240946,13.558775624797022,-11.669424635738892,73.37277144853813,30.005886537334412,4.833776387736457,4,-4.8249969482421875,-2.7000045776367188,16.0,24.25,-6.850006103515625,3,-0.08410594005458416,-2.3461506860570207,149.14999389648438,1.1066736111393682,151.0500030517578,2.029698722190496,153.0500030517578,-0.08410594005458416
3485,2021-04-16,153.1999969482422,155.3000030517578,150.1999969482422,151.3000030517578,281536.0,0.014569516213524425,-1.4878041518731067,1.5199951171875,65.01377074649545,56.364361526630745,-8.745555215728075,-11.28565245009392,7.7403644286715405,12.663940537132362,29.227108866898632,5.100006103515625,-0.20852337265554866,10.36499633789063,-0.4633330644187481,21.19332574020001,4.9508316367359555,15.779161039045306,-13.222644598551511,69.93457664306374,28.677083304843904,5.414164701154687,4,-6.149993896484375,-5.849998474121094,13.800003051757812,22.050003051757812,-10.099990844726562,4,-0.09921669223908292,-1.1960793700184302,151.0,-2.3461506860570207,149.14999389648438,1.1066736111393682,151.0500030517578,-0.09921669223908292
3486,2021-04-19,154.39999389648438,155.64999389648438,153.60000610351562,153.60000610351562,181842.0,0.007832878408265298,-4.125047684443428,0.421047559389004,72.51462301401389,58.79566383664097,-8.547803281981913,-11.97327640851205,5.972428911331804,11.272161789338213,27.93295974997923,2.4499969482421875,1.5734626398726448,10.849993896484364,-1.0530778081354697,22.753065601104197,4.898458044174447,16.80152974879428,-13.801735640781317,80.91599496808462,34.532882926541625,5.951535852309918,4,-7.274993896484375,-7.649993896484375,12.000007629394531,20.25000762939453,-11.54998779296875,0,-0.08775899176559021,-1.4878041518731067,153.1999969482422,-1.1960793700184302,151.0,-2.3461506860570207,149.14999389648438,-0.08775899176559021
3487,2021-04-20,155.89999389648438,156.1999969482422,154.14999389648438,154.39999389648438,256549.0,0.009715026290775919,-1.0500030517578125,1.8750286106660563,77.35293998850199,62.89439683407736,-8.881059079683979,-13.138798458266848,3.8167205439672784,9.59034879091945,27.091190642882623,2.0500030517578125,3.003445630156989,11.709994506835926,-1.4058670948687961,24.82585610854065,5.152063705983551,18.2679253076883,-14.398631502334439,95.77459945627062,42.58039115073687,6.557930800852361,4,-8.499992370605469,-9.449996948242188,3.350006103515625,11.600006103515625,-11.899993896484375,1,-0.09140475021097061,-4.125047684443428,154.39999389648438,-1.4878041518731067,153.1999969482422,-1.1960793700184302,151.0,-0.09140475021097061
3488,2021-04-21,155.75,156.89999389648438,153.35000610351562,156.39999389648438,159518.0,-0.0009621161151807112,3.3030314239739584,-0.4333292643229167,76.74075735168779,66.33463535476861,-7.024157733796869,-12.399852728223266,3.3408772294971527,9.689935632137463,26.156785587040726,3.54998779296875,3.85644087949845,10.78250045776366,-3.15530150040982,24.72030241593714,3.8135994786769345,17.751401436850387,-13.072746841522672,85.25646543291991,25.82423596328981,6.968900979086739,4,-8.0,-8.950004577636719,2.3499984741210938,11.0,-11.800003051757812,2,-0.087640410250301,-1.0500030517578125,155.89999389648438,-4.125047684443428,154.39999389648438,-1.4878041518731067,153.1999969482422,-0.087640410250301
3489,2021-04-22,153.89999389648438,155.8000030517578,152.64999389648438,155.75,202776.0,-0.0118780488187199,2.230758396193934,2.8461899619700457,74.63975842740358,69.18394365896485,-3.3032674903888335,-10.049080893050501,4.363008390611867,11.439944183287025,25.111130230576293,3.1500091552734375,4.533124603012141,8.287494659423828,-6.065014359556386,22.640003678404042,1.1112401499337352,15.463749168913921,-9.80046666420634,55.22386020209934,-11.036200415268972,7.176254509490103,4,-1.524993896484375,-7.099998474121094,3.3500099182128906,12.400009155273438,-9.649993896484375,3,-0.06432744827230641,3.3030314239739584,155.75,-1.0500030517578125,155.89999389648438,-4.125047684443428,154.39999389648438,-0.06432744827230641
3490,2021-04-23,152.5500030517578,155.4499969482422,151.89999389648438,153.14999389648438,115078.0,-0.008771870683988436,-2.7368273114946313,0.324318305537685,69.33535738998111,69.7685889755656,0.0858935630127462,-8.127361609556743,4.874934739849664,12.653928045741509,24.10646659415393,3.5500030517578125,5.832825175657774,6.310003662109381,-8.106563047774586,20.726570371993347,-0.8982796928326024,13.518287017051364,-7.170429153059132,13.000183105468748,-52.82605594625409,7.208283354941979,4,0.4499969482421875,-5.750007629394531,4.450000762939453,13.75,-7.9000091552734375,4,-0.05506397238434302,2.230758396193934,153.89999389648438,3.3030314239739584,155.75,-1.0500030517578125,155.89999389648438,-0.05506397238434302
3491,2021-04-26,152.39999389648438,153.25,150.6999969482422,152.6999969482422,89652.0,-0.0009833441643559704,2.642837680243267,0.5000127158515806,66.229498190958,69.82214685061093,0.14975030590278493,-7.570008098736935,4.093709888810821,12.608195320220403,22.773325078618022,2.5500030517578125,7.066354575925629,5.654994964599609,-8.887495229789323,20.197485158988542,-1.6162501325948426,12.926240061794061,-5.8683779980071336,27.419319113119368,-34.382916028029825,7.271245097194461,4,0.600006103515625,-5.599998474121094,4.300010681152344,13.900009155273438,-10.349990844726562,0,-0.061023544392564966,-2.7368273114946313,152.5500030517578,2.230758396193934,153.89999389648438,3.3030314239739584,155.75,-0.061023544392564966
3492,2021-04-27,144.10000610351562,150.1999969482422,144.0500030517578,150.0,415633.0,-0.05446186433974798,-1.0499979654947917,19.666446264177814,55.418400811123306,69.15055539596298,8.225169463209852,1.192805536345702,11.311355154270814,20.60151478417913,21.43292689295547,8.349990844726562,8.120647215821606,-2.8999931335449105,-17.04406070527895,11.24407443818913,-9.972026919411917,4.172040652322096,12.79998779296875,0.3891290846976204,-60.17269036262949,7.072033785867018,4,6.374992370605469,2.6999893188476562,11.674995422363281,21.649993896484375,-5.100006103515625,1,-0.008674531207875535,2.642837680243267,152.39999389648438,-2.7368273114946313,152.5500030517578,2.230758396193934,153.89999389648438,-0.008674531207875535
3493,2021-04-28,143.89999389648438,146.39999389648438,139.25,141.0,449860.0,-0.0013880097054789209,-1.234375223517631,-0.49152489771428276,55.72412951239224,68.1076928258397,8.495550635308405,2.015985359327658,10.41405659091373,20.56083784409094,20.11756368637033,7.149993896484375,7.545270306158926,-3.4300048828125114,-16.913731438297134,10.053721672672111,-10.171868160554823,3.3118583949298,12.743000183105465,28.096634676997773,-32.98876918354246,6.741863277742309,4,4.1750030517578125,2.9000015258789062,11.325004577636719,21.850006103515625,-5.0,2,0.0006949694771187787,-1.0499979654947917,144.10000610351562,2.642837680243267,152.39999389648438,-2.7368273114946313,152.5500030517578,0.0006949694771187787
3494,2021-04-29,140.25,144.0500030517578,139.75,144.0,342812.0,-0.025364795353014613,1.2337642778442734,-1.293106169825418,50.81760238551493,66.53034078573076,11.689578892226251,6.183864231480925,12.866240879959946,23.96563506298935,18.731116617641803,4.3000030517578125,6.927724199792237,-7.207498931884771,-20.35176732721419,5.936769463444648,-13.779633129549467,-0.6353647342200759,15.697274316406236,6.172840669013255,-54.999045639277256,6.572134197664709,4,7.8249969482421875,6.549995422363281,14.5,25.5,1.149993896484375,3,0.02638143991616526,-1.234375223517631,143.89999389648438,-1.0499979654947917,144.10000610351562,2.642837680243267,152.39999389648438,0.02638143991616526
3495,2021-04-30,141.25,142.0,139.35000610351562,140.25,160312.0,0.007130124777183555,1.1199951171875,-0.26666666666666666,28.38827521486664,61.627413252492175,9.852281366634003,5.833423040539742,10.748844894987258,22.739731200242886,17.2403939051133,2.649993896484375,6.60897562555445,-6.429998779296881,-18.950522656369344,6.090525097775583,-12.690260717833098,-0.1697368407606632,14.029383343749998,14.285714285714285,-41.998771374139736,6.260261938536232,4,6.8249969482421875,5.549995422363281,13.200000762939453,24.5,1.0500030517578125,4,0.02123893805309729,1.2337642778442734,140.25,-1.234375223517631,143.89999389648438,-1.0499979654947917,144.10000610351562,0.02123893805309729
3496,2021-05-03,140.85000610351562,141.9499969482422,140.14999389648438,141.0500030517578,111270.0,-0.002831815196349563,-1.2499737743064496,-0.1999969482421875,30.15564560419172,56.38326943201326,9.083282900082963,6.661595502980049,10.155274688629277,22.934749403765608,16.046149698260447,1.8000030517578125,5.929108178046391,-6.884992980957037,-19.267749496478814,5.49776353456474,-13.076371238717911,-0.6936147231961627,13.788201906484375,14.611931958323288,-37.84296150185103,6.191378257760884,5,7.2249908447265625,5.949989318847656,11.349990844726562,24.899993896484375,2.79998779296875,0,0.026978967897069106,1.1199951171875,141.25,1.2337642778442734,140.25,-1.234375223517631,143.89999389648438,0.026978967897069106
3497,2021-05-04,137.69999694824222,142.5,137.14999389648438,140.25,200790.0,-0.022364281283441034,-1.9315028406359345,12.750209811550937,28.756960584759923,51.05173645791015,10.482469145480167,9.943363876522056,12.554443984593462,25.833837227379348,15.919577661049672,5.350006103515625,4.944134020287635,-9.79500198364255,-22.776561219141797,3.186557251856698,-16.285781601392188,-3.3042223658929117,16.322682741357795,5.945978937922605,-43.3785051303019,6.490779617749629,5,8.775001525878878,9.099998474121065,14.225002288818331,28.050003051757784,7.150009155273409,1,0.031590458968206336,-1.2499737743064496,140.85000610351562,1.1199951171875,141.25,1.2337642778442734,140.25,0.031590458968206336
3498,2021-05-05,141.1999969482422,142.9499969482422,138.10000610351562,138.69999694824222,146704.0,0.025417575000495685,-1.621629646736665,-0.9803909835624142,32.86712204740999,46.41033241568866,5.2540189605182945,6.87873723433421,8.496430831031944,22.081560292318613,15.742312999416491,5.249999999999972,3.575342547682567,-6.347502136230474,-19.21195341269288,6.5169491402319295,-12.77972777446169,0.08472350200074175,11.81032159377088,58.69561852193392,11.900309498201167,6.432225638231206,5,5.099998474121094,5.599998474121094,9.275001525878906,24.550003051757812,4.1999969482421875,2,-0.015580715267639933,-1.9315028406359345,137.69999694824222,-1.2499737743064496,140.85000610351562,1.1199951171875,141.25,-0.015580715267639933
3499,2021-05-06,138.5,142.0,137.89999389648438,142.0,219957.0,-0.019121791831425372,1.3428606305803572,-1.400000000000016,24.742265338365016,41.45554440995352,6.190830606579823,9.992612172983002,10.743830036678673,24.554130042514487,15.541052978021487,4.100006103515625,1.6996314023670607,-8.984999084472662,-22.019973328062093,4.049975159116769,-15.502486206267378,-2.4675119626779463,13.558699063281352,23.275955054997382,-19.741741753957207,6.517487121794718,5,6.6999969482421875,8.299995422363281,9.150001525878906,27.150001525878906,11.100006103515625,3,0.0028880425738944115,-1.621629646736665,141.1999969482422,-1.9315028406359345,137.69999694824222,-1.2499737743064496,140.85000610351562,0.0028880425738944115
3500,2021-05-07,140.8000030517578,141.4499969482422,138.25,138.89999389648438,137020.0,0.016606520229298205,1.0,-0.5428597586495536,27.483456591014345,37.15042867662645,2.2895846845750896,8.207944982553045,8.056980775381277,22.018604782680796,15.1234292303564,3.1999969482421875,-0.22990421752339785,-6.7449958801269645,-19.63741868363789,6.147426923383961,-13.191207281882441,-0.2987844783714877,10.36417370151571,62.93115922011844,23.686707425004144,6.446211401755468,5,2.8749923706054688,5.999992370605469,5.8249969482421875,24.849998474121094,9.949996948242188,4,0.004261298520753742,1.3428606305803572,138.5,-1.621629646736665,141.1999969482422,-1.9315028406359345,137.69999694824222,0.004261298520753742
3501,2021-05-10,142.64999389648438,142.89999389648438,139.30000305175778,140.25,234905.0,0.013139139237422492,1.4827575320698523,1.2631485957966253,28.314230287434697,34.13885417399439,-1.216853644954341,5.838189475211948,5.643460815904291,19.928684500710915,15.553754996769653,3.599990844726591,-2.0662674889178163,-4.37500457763673,-17.171115678498666,8.421106523225205,-10.773060128067698,2.0230509727942376,7.673331885381799,94.82753631195263,60.142300762927896,6.398055550430973,5,-0.875,4.225006103515625,3.9250030517578125,22.95000457763672,7.8000030517578125,0,-0.002453493583606692,1.0,140.8000030517578,1.3428606305803572,138.5,-1.621629646736665,141.1999969482422,-0.002453493583606692
3502,2021-05-11,138.25,142.0,136.05000305175778,142.0,369459.0,-0.030844683384124605,2.173331705729182,-1.5625039736530906,24.85631301925936,30.709096785868518,2.532353974194251,9.728875707133625,9.471983393945237,24.057534018042617,16.218011110309128,6.599990844726591,-3.7844807924441,-8.134998321533203,-21.3567914491189,5.086794806052495,-14.745894885326038,-1.5241017577403682,11.282925868743263,31.884041946227377,3.447191098008915,6.610896563792849,5,1.8000030517578125,8.224998474121094,8.324996948242188,27.349998474121094,14.550003051757812,1,0.039059630354317365,1.4827575320698523,142.64999389648438,1.0,140.8000030517578,1.3428606305803572,138.5,0.039059630354317365
3503,2021-05-12,135.0,139.39999389648438,135.0,138.60000610351562,256865.0,-0.023508137432188048,-1.4444369092527445,0.9600016276041666,23.895022850258883,27.717699059728954,4.902695746165563,12.505609018105986,12.049383420403899,27.06423635100427,17.2581162977413,4.399993896484375,-5.542549697219954,-10.677498626708996,-24.762481178531857,3.4074839251138656,-17.719989902620426,-3.635007350797565,13.454292043384413,0.0,-24.013747682254643,7.042491275911431,5,3.9749984741210938,10.949996948242188,11.574996948242188,30.599998474121094,17.300003051757812,2,0.07296300817418988,2.173331705729182,138.25,1.4827575320698523,142.64999389648438,1.0,140.8000030517578,0.07296300817418988
3504,2021-05-13,138.30000305175778,138.75,133.30000305175778,135.0,196626.0,0.02444446705005765,1.595238527743782,-0.9166659602424369,31.32371916144234,28.043859498237364,1.4494185532758763,8.648798538993532,8.059349768652282,23.552025563031492,18.4641324238275,5.449996948242216,-6.341917557374131,-6.7424957275390796,-20.961614865405295,7.476623410327136,-13.852055296472173,0.36706384139401393,8.808859787288185,52.08338300391786,25.574515045318627,7.109559568933105,5,-0.17500305175778408,6.79999542236331,8.274993896484403,27.29999542236331,15.599990844726591,3,0.051337604396649805,-1.4444369092527445,135.0,2.173331705729182,138.25,1.4827575320698523,142.64999389648438,0.051337604396649805
3505,2021-05-14,138.0,139.60000610351562,135.14999389648438,139.39999389648438,226020.0,-0.0021692194153134503,3.9444077106963022,-0.42424018236548366,31.201046362829373,28.16001513808599,1.3856426217319608,8.170578721283619,7.764441946411267,23.629534994940627,19.054463591734105,4.45001220703125,-7.2099818658190316,-6.28249893188476,-20.28904571197586,7.7240478482063395,-13.285772321930324,0.720774458160804,7.451799664571382,48.95834823450889,21.632523964218628,7.003273390045556,5,0.125,7.099998474121094,8.062496185302734,27.599998474121094,15.399993896484375,4,0.08405801524286693,1.595238527743782,138.30000305175778,-1.4444369092527445,135.0,2.173331705729182,138.25,0.08405801524286693
3506,2021-05-17,140.85000610351562,142.3000030517578,138.0,139.89999389648438,267732.0,0.02065221814141749,1.2337642778442734,-0.67858310626703,45.05327336963236,29.97071655862737,-1.6364541144625093,4.483251199822206,4.266229198427936,20.513867529643505,19.327264082641673,4.3000030517578125,-7.560243246147479,-2.754993438720703,-15.990584368898823,10.480597491457416,-9.372788903809777,3.862802026368371,3.1435779675181266,83.88892279730908,50.95997698563458,6.617795465089061,5,-2.725006103515625,4.249992370605469,4.812492370605469,24.74999237060547,12.949996948242188,0,0.0702874935568587,3.9444077106963022,138.0,1.595238527743782,138.30000305175778,-1.4444369092527445,135.0,0.0702874935568587
3507,2021-05-18,141.64999389648438,142.0500030517578,140.10000610351562,141.89999389648438,155991.0,0.005679714293947535,6.090661931975808,-0.2631545133311918,46.636769459414325,31.500677382183405,-2.030768039739854,2.6993482752017712,2.881665903294447,19.43420606954564,19.521041311339783,1.9499969482421875,-7.199795023463054,-1.2425056457519474,-13.159862783369562,10.674851491865667,-7.2011842145607545,4.71617292305686,1.0603604522362673,92.77767605251739,56.790436378245396,5.958678568808812,5,-3.5499954223632812,3.4500045776367188,6.775005340576172,23.95000457763672,8.150009155273438,1,0.062124980098401617,1.2337642778442734,140.85000610351562,3.9444077106963022,138.0,1.595238527743782,138.30000305175778,0.062124980098401617
3508,2021-05-19,142.10000610351562,142.3000030517578,138.69999694824222,141.60000610351562,140516.0,0.0031769306489353166,7.00006781730013,-2.0,53.057861328125,34.64685471437896,-2.614646106269987,1.2377392075259195,1.9692063791512737,18.728248415193207,20.020484026483516,3.6000061035155966,-6.889088264162467,-0.10999374389649574,-10.376010924781468,10.156023436988477,-5.243002334338968,5.023014846545976,-8.800003051757841,97.77781168619792,55.6225356386826,5.13300859044248,5,-4.000007629394531,2.9999923706054688,6.024993896484375,20.04999542236328,12.5,2,0.07529906044090917,6.090661931975808,141.64999389648438,1.2337642778442734,140.85000610351562,3.9444077106963022,138.0,0.07529906044090917
3509,2021-05-20,144.0,144.9499969482422,141.85000610351562,142.1999969482422,182501.0,0.013370822061051113,-1.480007812547684,3.600006103515625,54.414126065543755,37.639151322660005,-4.081648108077644,-1.519891410207947,-0.3420059943235856,16.625467099624615,20.441550091384315,3.0999908447265625,-6.1886782935654026,2.2849998474121094,-6.447943375302174,11.017943070126393,-2.0814717639450464,6.651471458769265,-10.519996948242209,90.30615660806566,42.78213223195297,4.366471611357148,5,-4.875,1.0999984741210938,3.75,17.849998474121094,12.100006103515625,3,0.05763891008165145,7.00006781730013,142.10000610351562,6.090661931975808,141.64999389648438,1.2337642778442734,140.85000610351562,0.05763891008165145
3510,2021-05-21,144.14999389648438,145.9499969482422,143.75,144.89999389648438,262530.0,0.0010416242811415177,-1.838728096081906,-0.4166659602424448,55.33978712750525,40.64199097155673,-4.142053797060669,-2.4574544565738847,-0.8454780176035683,16.27309582200502,20.97497679755973,2.1999969482421875,-5.814982505999552,2.854994201660162,-4.359892620814776,10.0698810241351,-0.7524492095773212,6.462437612897645,-10.211191088867196,77.35844348775746,24.61080746592006,3.607443411237469,5,-4.524993896484375,0.9500045776367188,3.087505340576172,17.70000457763672,12.850006103515625,4,0.06763788007512206,-1.480007812547684,144.0,7.00006781730013,142.10000610351562,6.090661931975808,141.64999389648438,0.06763788007512206
3511,2021-05-24,143.10000610351562,144.39999389648438,142.9499969482422,143.60000610351562,99816.0,-0.007283994709862851,-2.624909403013542,0.6666666666666666,59.37502483529232,44.4774033955604,-3.3766048223556595,-2.255566079783023,0.17004091697327794,17.102965887851212,21.90292257194467,1.4499969482421875,-4.9261585370112755,2.270005798339838,-2.816032358053576,7.356043954733252,-0.2730132798568832,4.813024876536559,-8.440531647460944,60.689781452047264,1.938521745745355,2.543019078196711,5,-3.475006103515625,1.9999923706054688,4.099994659423828,18.74999237060547,16.79998779296875,0,0.07197754964117853,-1.838728096081906,144.14999389648438,-1.480007812547684,144.0,7.00006781730013,142.10000610351562,0.07197754964117853
3512,2021-05-25,142.85000610351562,144.5500030517578,142.3000030517578,144.1999969482422,130528.0,-0.0017470299744023476,1.1951186834289798,2.699981689453125,53.228984205494015,47.73673243503097,-2.6881627775563004,-2.2177180701108625,0.5334744943310739,17.094031822183496,22.642674168274418,2.25,-4.241784285803789,2.082505798339838,-2.863121406065403,7.028133002745079,-0.3903078038627825,4.555319400542459,-7.513100297929697,57.24150558997828,-1.4541352244822363,2.472813602202615,5,-3.225006103515625,2.2499923706054688,4.087493896484375,18.99999237060547,16.649993896484375,1,0.07665380805309385,-2.624909403013542,143.10000610351562,-1.838728096081906,144.14999389648438,-1.480007812547684,144.0,0.07665380805309385
3513,2021-05-26,144.0,146.1999969482422,142.3000030517578,142.3000030517578,238166.0,0.008050359449414568,-3.5882363500911043,-1.259265538638907,61.458347903376165,51.08502451746806,-2.712498062687189,-3.5414053026960914,-0.5679788433546094,15.697145843023378,22.438034943283228,3.899993896484375,-3.6673231979519016,3.227499389648443,-1.7316468278272055,8.186645607124092,0.7479262809106331,5.707072498386253,-8.026308725854705,49.42525106899443,-13.182712823632812,2.479573108737824,5,-3.3250045776367188,1.0999984741210938,2.924999237060547,17.849998474121094,13.5,2,0.04027779897054029,1.1951186834289798,142.85000610351562,-2.624909403013542,143.10000610351562,-1.838728096081906,144.14999389648438,0.04027779897054029
3514,2021-05-27,143.9499969482422,145.39999389648438,143.35000610351562,144.5500030517578,290807.0,-0.00034724341498482136,-1.2777796615916721,-0.35294540036441646,57.24137543969931,53.97839441489805,-1.9855632440939814,-3.3729268467702127,-0.5915191781048748,15.51502351066307,22.22233676029049,2.04998779296875,-2.4578571779865115,2.9924964904785156,-2.1569817753487257,8.141974756305757,0.41775735756488075,5.5672356233921505,-7.158201220169133,42.307602018858326,-19.422581624419806,2.5747391329136238,5,-1.8499984741210938,0.600006103515625,3.325000762939453,17.900001525878906,14.350006103515625,3,0.07398408739878404,-3.5882363500911043,144.0,1.1951186834289798,142.85000610351562,-2.624909403013542,143.10000610351562,0.07398408739878404
3515,2021-05-28,144.25,145.0500030517578,141.10000610351562,142.8000030517578,159915.0,0.0020840782085300713,1.5901593416214324,-2.4166369971008597,53.96041473728422,54.968076789081586,-1.459222800868531,-3.6223746967336865,-0.837368164491636,15.089262842864116,22.124018789817566,3.9499969482421875,-0.817180156918937,3.1424995422363224,-2.2134877165433124,8.498486801015957,0.464505912846505,5.82049317162614,-6.705548174313407,61.76469708257413,4.046736425943784,2.6779936293898188,5,-1.8000030517578125,0.125,5.337497711181641,17.599998474121094,12.350006103515625,4,0.08214908910582763,-1.2777796615916721,143.9499969482422,-3.5882363500911043,144.0,1.1951186834289798,142.85000610351562,0.08214908910582763
3516,2021-05-31,144.64999389648438,145.64999389648438,143.85000610351562,144.0,71449.0,0.002772921292786057,-2.789521025410389,0.44827259620949833,69.75308990827769,57.53655683895529,-1.4119880512593284,-3.9242865334038584,-1.116191638741583,14.58052770789962,21.953055748254968,1.79998779296875,0.39627452381918715,3.352494049072277,-2.2298523499095495,8.934840448054103,0.5613208495813637,6.14366724856319,-6.413098460993325,69.6077287401304,8.26578720344196,2.7911731994909084,5,-2.1999969482421875,-1.3749923706054688,5.250003814697266,17.20000457763672,16.100006103515625,0,0.08537854562478331,1.5901593416214324,144.25,-1.2777796615916721,143.9499969482422,-3.5882363500911043,144.0,0.08537854562478331
3517,2021-06-01,142.0500030517578,147.6999969482422,141.64999389648438,144.0,381977.0,-0.017974358482083286,-3.3999778055208765,-3.0000234752805297,72.66886014191198,59.715556707153844,1.3976936108635414,-1.0347466652473827,1.4805420157662184,17.039587382969785,21.453944059114374,6.0500030517578125,1.6596845741315747,0.5350028991699105,-4.790218422043495,5.860224220383316,-2.127607761436792,3.197613559776613,-3.176059495246676,14.393913121883214,-52.447466386496444,2.6626106606067013,6,2.3499984741210938,-0.3000030517578125,7.849994659423828,19.79999542236328,21.25,1,0.12565991172997504,-2.789521025410389,144.64999389648438,1.5901593416214324,144.25,-1.2777796615916721,143.9499969482422,0.12565991172997504
3518,2021-06-02,139.0,142.35000610351562,138.55000305175778,142.10000610351562,285444.0,-0.02147133394039069,1.111109227313202,1.5897492077154818,52.287575832827294,59.47927334796313,4.427293968841184,1.9415306743136398,4.585269685495547,19.966217375837203,21.280738487044065,3.800003051757841,1.9963813714691412,-2.4050003051757756,-7.847221494315136,3.0372208839635846,-5.12611089974547,0.3161102893939187,8.699996948242188,4.91800271489922,-61.15505821990257,2.7211105945696854,6,4.125,1.5,9.637496948242188,22.849998474121094,20.199996948242188,2,0.14748201438848918,-3.3999778055208765,142.0500030517578,-2.789521025410389,144.64999389648438,1.5901593416214324,144.25,0.14748201438848918
3519,2021-06-03,138.89999389648438,140.55000305175778,138.80000305175778,138.89999389648438,202943.0,-0.0007194683706159832,-16.501602319543323,-0.0,52.98011705834323,59.21708778472291,4.165871139519169,2.185069441745327,4.71417619513511,19.942613194516355,21.063836836696566,1.75,2.2227462380490124,-2.5250061035156364,-7.925053765456568,2.875041558425295,-5.225029934486116,0.17501772745484345,8.800003051757812,3.8250391058846924,-61.75208668780507,2.7000238309704705,6,4.225006103515625,1.600006103515625,8.53750228881836,22.95000457763672,21.75,3,0.13390933708303354,1.111109227313202,139.0,-3.3999778055208765,142.0500030517578,-2.789521025410389,144.64999389648438,0.13390933708303354
3520,2021-06-04,141.39999389648438,141.60000610351562,138.75,139.5,171692.0,0.017998560906079986,1.4782464473841337,100.0,51.864369257252335,58.38257049827401,1.3798686727267864,-0.2821415774849356,2.304960604549109,17.263626583459825,20.706236705019165,2.850006103515625,2.227873737298353,-0.05500564575194744,-5.447094387360721,5.337083095856826,-2.75105001655632,2.641038725052425,6.117003173828124,31.147461702915564,-30.78677577077017,2.69604437080438,6,1.725006103515625,-0.899993896484375,6.037502288818359,20.45000457763672,20.650009155273438,4,0.11951916467298807,-16.501602319543323,138.89999389648438,1.111109227313202,139.0,-3.3999778055208765,142.0500030517578,0.11951916467298807
3521,2021-06-07,142.3000030517578,142.5500030517578,140.05000305175778,141.25,133594.0,0.006364987228587138,2.225800100412515,0.5526349604073306,52.18858436368756,58.266970515851085,0.39609916337687423,-1.2750901053001087,1.4339185046554235,16.207207748774124,20.660280554864208,2.5000000000000284,2.0501499488911747,0.8625030517578125,-4.515509582202469,6.240515685718094,-1.8265032652223283,3.5515093687379533,5.037654138183598,40.98363389554662,-16.34483463561046,2.6890063169801426,6,0.8249969482421875,-1.8000030517578125,5.137493133544922,19.54999542236328,20.099990844726562,0,0.10049193777287946,1.4782464473841337,141.39999389648438,-16.501602319543323,138.89999389648438,1.111109227313202,139.0,0.10049193777287946
3522,2021-06-08,143.64999389648438,145.14999389648438,141.25,141.75,323282.0,0.009486934755971399,-1.6896566239068895,1.8095127374188016,54.92060570243851,57.54055471574689,-0.9258418189241411,-2.3186632777192813,0.2355642028125544,14.705472641253976,19.715728150344646,3.899993896484375,1.8439808585487185,1.9424942016601676,-3.302279051585174,7.187267454905509,-0.6798924249625031,4.564880828282838,3.5119102106933724,77.27269574625996,24.025561409319835,2.6223866266226694,6,-0.524993896484375,-3.149993896484375,3.7875022888183594,17.650001525878935,18.300003051757812,1,0.11903937925565145,2.225800100412515,142.3000030517578,1.4782464473841337,141.39999389648438,-16.501602319543323,138.89999389648438,0.11903937925565145
3523,2021-06-09,144.85000610351562,145.5,142.85000610351562,143.39999389648438,125399.0,0.008353722645445982,-1.0784365351013667,0.763166771069243,52.82394283373686,57.04972887063995,-2.22676935009207,-2.891131160202576,-0.7409364301307164,13.301672056928055,18.50178314385601,2.649993896484375,1.6041921501811203,2.6500061035156364,-1.7196255594131742,7.019637766444447,0.4651902720512453,4.834821934980027,2.1396599825537237,90.37046079282408,40.083872456928816,2.1848158314644004,6,-1.725006103515625,-4.350006103515625,1.7874908447265625,15.899993896484375,17.75,2,0.12737311819688202,-1.6896566239068895,143.64999389648438,2.225800100412515,142.3000030517578,1.4782464473841337,141.39999389648438,0.12737311819688202
3524,2021-06-10,145.39999389648438,145.39999389648438,142.39999389648438,145.0,204702.0,0.003796946978212201,14.00022888532845,0.2758555373153176,54.04531223766209,57.05916192623751,-2.8490532519871294,-3.0376758000016935,-1.0693083900089277,12.469189395382273,16.98064951797214,3.0,1.628308592362714,2.8449943542480582,-1.3403051162019892,7.030293824698106,0.7523446190230345,4.937644089473082,1.4208789288987305,98.51842809606481,49.52238107358545,2.09264973522502,6,-2.274993896484375,-4.899993896484375,1.1500015258789062,12.450004577636719,17.650009155273438,3,0.09491061644460963,-1.0784365351013667,144.85000610351562,-1.6896566239068895,143.64999389648438,2.225800100412515,142.3000030517578,0.09491061644460963
3525,2021-06-11,149.60000610351562,150.14999389648438,147.10000610351562,147.5,242852.0,0.02888591735444912,-1.1034442842560535,5.250095368886854,67.47311254583788,56.80583110818864,-6.940194401301881,-6.665847550216682,-4.965317084529374,8.009833810852115,15.630699967392193,4.75,1.4330387226885648,6.465006256103521,1.7553171410752952,11.174695371131747,4.1101616985894225,8.81985081361762,-11.050003051757841,94.55457137116208,45.09462411394746,2.35484455751411,6,-5.250007629394531,-7.875007629394531,-3.6000099182128906,3.7499923706054688,16.399993896484375,4,0.0738635517522821,14.00022888532845,145.39999389648438,-1.0784365351013667,144.85000610351562,-1.6896566239068895,143.64999389648438,0.0738635517522821
3526,2021-06-14,150.75,151.3000030517578,149.35000610351562,150.0,122474.0,0.007687124662873579,1.1080978538790187,0.3571418191330127,70.2563946063702,56.53777938201732,-7.972276092413267,-7.416371575435335,-5.886778313937441,6.563036349590448,15.141465210343263,1.9499969482421875,1.4208675631703045,7.120000457763666,1.440358106759561,12.799642808767771,4.280179282261628,9.959821633265705,-11.967997131347687,94.52733448014612,44.149353710889685,2.8398211755020455,6,-5.8249969482421875,-8.449996948242188,-5.512504577636719,2.0999984741210938,16.550003051757812,0,0.07495856087401531,-1.1034442842560535,149.60000610351562,14.00022888532845,145.39999389648438,-1.0784365351013667,144.85000610351562,0.07495856087401531
3527,2021-06-15,150.4499969482422,152.3000030517578,150.3000030517578,151.6999969482422,163765.0,-0.001990069995076671,-1.5806654853317583,-1.6666666666666667,67.2922085306816,58.20496079289002,-7.102311630724387,-6.770413968870855,-5.445671091266519,6.540720782983129,14.709775462172791,2.0,1.4875096945617088,6.379997253417969,0.023118816506467965,12.73687569032947,3.2015580349622326,9.558436471873705,-11.167274072265656,81.31308694265013,29.54167325288025,3.178439218455749,6,-4.924995422363281,-7.649993896484375,-6.125,2.4000015258789062,19.0,1,0.07942836284904153,1.1080978538790187,150.75,-1.1034442842560535,149.60000610351562,14.00022888532845,145.39999389648438,0.07942836284904153
3528,2021-06-16,152.8000030517578,152.8000030517578,149.0,150.4499969482422,163521.0,0.015619848130167036,2.2340367508603336,-1.8800048828125,71.12172063686288,60.22069452383665,-8.145514789476863,-8.725039025113063,-7.548597173946234,3.8037434394102263,13.83074195045489,3.8000030517578125,1.2939317306061469,8.195003509521484,0.8171614548769526,15.572845564166016,4.5060824821992185,11.88392453684375,-12.736243365234401,100.0,45.08865594859056,3.6889210273222677,6,-7.025001525878906,-9.75,-9.53750228881836,-0.27500152587890625,18.149993896484375,2,0.0598821578124249,-1.5806654853317583,150.4499969482422,1.1080978538790187,150.75,-1.1034442842560535,149.60000610351562,0.0598821578124249
3529,2021-06-17,152.3000030517578,152.4499969482422,148.14999389648438,152.0,216214.0,-0.0032722512435463535,13.333562218661784,0.12766054152327772,69.03073183717905,62.12806814382851,-6.196453207494358,-7.980505884739358,-6.789337970332383,3.9243064516810193,13.61450726243687,4.6500091552734375,1.2625349499538174,7.280003356933605,-0.8499565782699108,15.409963292137121,3.2150233893318614,11.344983324535349,-11.217343896015649,91.228065478979,35.64760732230975,4.064979967601754,6,-5.875,-9.25,-9.837505340576172,-0.3000030517578125,20.050003051757812,3,0.06762969694923404,2.2340367508603336,152.8000030517578,-1.5806654853317583,150.4499969482422,1.1080978538790187,150.75,0.06762969694923404
3530,2021-06-18,153.89999389648438,154.3000030517578,152.25,152.8000030517578,291658.0,0.010505520766029175,1.1578875512973923,3.6665988505162503,70.6935066531033,64.18417062043025,-6.522792661496851,-9.288842760617058,-8.101296723486314,1.798642455829679,13.838150941540937,2.0500030517578125,1.952536939606091,8.392494201660156,-0.6372979220232367,17.42228632534355,3.877598139818474,12.907390263501838,-11.879947229060946,93.49579577567877,38.050152731385836,4.514896061841692,6,-6.124992370605469,-9.174995422363281,-12.287494659423828,-2.7499923706054688,15.050003051757812,4,0.059454252879489244,13.333562218661784,152.3000030517578,2.2340367508603336,152.8000030517578,-1.5806654853317583,150.4499969482422,0.059454252879489244
3531,2021-06-21,153.39999389648438,154.9499969482422,151.3000030517578,152.60000610351562,95596.0,-0.0032488630268322494,-1.147059087522776,0.7272676830029546,78.02464763526623,66.75128639074444,-4.785971825326641,-8.408749609753528,-7.746736018225107,1.9339769653560097,13.785556694724626,3.649993896484375,2.7205125254164386,7.377494812011719,-2.230532472665317,16.985522096688754,2.5734811696731867,12.18150845435025,-10.151951590627505,77.20584770388986,15.883053184478143,4.804013642338524,6,-4.724998474121094,-6.924995422363281,-11.787494659423828,-3.0499954223632812,14.70001220703125,0,0.08213824383864199,1.1578875512973923,153.89999389648438,13.333562218661784,152.3000030517578,2.2340367508603336,152.8000030517578,0.08213824383864199
3532,2021-06-22,153.8000030517578,154.5500030517578,151.1999969482422,153.25,113680.0,0.002607621715704722,2.26829377219034,0.6875143053330282,92.04541218187414,71.10922742942637,-4.01724665702136,-8.375781411980768,-8.226059127903227,1.1216213197710658,13.568516515715546,3.350006103515625,3.4249986005884523,7.230004119873058,-2.85304188009826,17.313050119844377,2.188481119887399,12.271527119858717,-9.147726188814715,83.08833264145228,14.026331711500404,5.041522999985666,6,-5.125007629394531,-7.0500030517578125,-12.187503814697266,-4.25,15.800003051757812,1,0.08777633115817873,-1.147059087522776,153.39999389648438,1.1578875512973923,153.89999389648438,13.333562218661784,152.3000030517578,0.08777633115817873
3533,2021-06-23,149.8000030517578,154.14999389648438,149.10000610351562,154.0,134474.0,-0.02600780182464557,1.244446629661152,-7.636315716465529,75.34884051028195,73.47628612638412,0.8479193624220329,-4.130767021690247,-4.292236368473738,4.69140918827452,13.61114068661119,5.04998779296875,4.03819058811942,2.9400039672851506,-7.165420937063487,13.045428871633789,-2.1127084848891684,7.9927164194594695,-3.9119997785788314,24.26482962896476,-50.85780015660103,5.052712452174324,6,1.2249984741210938,-3.0500030517578125,-8.200004577636719,-0.75,22.649993896484375,2,0.13117485644973614,2.26829377219034,153.8000030517578,-1.147059087522776,153.39999389648438,1.1578875512973923,153.89999389648438,0.13117485644973614
3534,2021-06-24,154.60000610351562,156.0500030517578,151.1999969482422,151.8000030517578,295841.0,0.03204274335094204,-1.42499380114059,-0.6666678776825515,77.73109674705948,74.61606214874209,-2.8047734204035635,-8.529289839499256,-9.163644988109155,-0.5056814232373767,13.843004650240543,6.25,4.685473486222321,7.207506561279303,-3.363920876413175,17.77893399897178,1.9217928424330637,12.493220280125541,-7.624563589329057,79.13672539656402,-1.484501809808009,5.285713718846242,6,-2.5000076293945312,-7.3000030517578125,-13.000007629394531,-6.150001525878906,16.54998779296875,3,0.10575672832625305,1.244446629661152,149.8000030517578,2.26829377219034,153.8000030517578,-1.147059087522776,153.39999389648438,0.10575672832625305
3535,2021-06-25,156.10000610351562,156.10000610351562,151.60000610351562,153.5,119203.0,0.009702457572968282,2.4615303355751963,0.9285725963346249,78.27868416757396,75.50742765554249,-3.671927621589788,-9.587557273075731,-10.790015981094484,-2.3517732336624704,13.533346310653432,4.5,5.402839673755807,8.115006256103527,-3.027712449693695,19.25772496190075,2.543646903204916,13.686365609002138,-7.854125114069092,100.0,13.771485285623797,5.571359352898605,6,-3.975006103515625,-8.775001525878906,-13.987506866455078,-8.400001525878906,20.349990844726562,4,0.10409993186818989,-1.42499380114059,154.60000610351562,1.244446629661152,149.8000030517578,2.26829377219034,153.8000030517578,0.10409993186818989
3536,2021-06-28,157.0,157.75,155.6999969482422,156.75,115959.0,0.0057654955880499514,1.3428606305803572,0.09615362043264435,77.87056221122995,76.68280028671455,-4.014268359619592,-10.02907613193429,-11.847213765913551,-3.5913489190395183,13.5583250349271,2.0500030517578125,6.160342219552689,8.39749984741212,-3.3209757698529927,20.115975464677234,2.5382620387795782,14.256737656044663,-7.497458992302398,91.32947365078692,3.8041896172916694,5.859237808632556,6,-4.0500030517578125,-8.849998474121094,-14.637500762939453,-10.400001525878906,14.949996948242188,0,0.0761146302435809,2.4615303355751963,156.10000610351562,-1.42499380114059,154.60000610351562,1.244446629661152,149.8000030517578,0.0761146302435809
3537,2021-06-29,159.89999389648438,160.60000610351562,156.85000610351562,156.85000610351562,150338.0,0.018471298703722105,-1.4590262352164256,12.199951171875,79.33721515433095,77.59563301087766,-6.071269482276733,-12.145956658428588,-14.922311453565442,-6.863813660251253,13.305850096595778,3.75,6.415944638327176,10.404994201660145,-1.9157177073953733,22.725706110715663,4.2446382471324,16.56535015618789,-8.912910270172347,93.91293733016305,6.468814731923018,6.160355954527755,6,-5.524993896484375,-10.324989318847656,-17.537494659423828,-14.249992370605469,15.75,1,0.051282129581191604,1.3428606305803572,157.0,2.4615303355751963,156.10000610351562,-1.42499380114059,154.60000610351562,0.051282129581191604
3538,2021-06-30,159.5,161.85000610351562,158.39999389648438,160.10000610351562,208336.0,-0.00250152540182913,-1.4642783184924415,-0.19672409997798723,77.64707079120711,78.55300400576967,-5.163982267764197,-10.6789223857038,-14.70084408172437,-6.8200437966750656,12.486589549934221,3.45001220703125,6.532143922728892,8.980000305175793,-3.0724485550126985,21.032449165364284,2.953775875081533,15.006224735270052,-6.590331878247241,77.93423395930134,-7.77408642521803,6.0262244300942465,6,-4.024993896484375,-9.299995422363281,-17.137500762939453,-14.400001525878906,16.899993896484375,2,0.06332292227909475,-1.4590262352164256,159.89999389648438,1.3428606305803572,157.0,2.4615303355751963,156.10000610351562,0.06332292227909475
3539,2021-07-01,157.5,161.10000610351562,156.35000610351562,160.89999389648438,157413.0,-0.01253918495297801,1.4999879536456284,5.666598850516251,66.95278548357943,78.13736832026702,-2.6248200421673857,-7.603863264829101,-12.84665126050956,-5.274543313382225,11.377353034749365,4.75,6.751995865420554,6.050000000000011,-5.060830135357861,17.160830135357884,0.49458493232108935,11.605415067678933,-2.8022642818946792,57.56091606326219,-25.91189720265313,5.555415067678935,7,-2.024993896484375,-7.299995422363281,-14.612503051757812,-12.400001525878906,15.949996948242188,3,0.0949206155443949,-1.4642783184924415,159.5,-1.4590262352164256,159.89999389648438,1.3428606305803572,157.0,0.0949206155443949
3540,2021-07-02,158.3000030517578,159.0,156.75,157.5,94814.0,0.005079384455605185,1.0454573828366127,-0.23529543761388014,66.4488105788966,76.85116420289263,-3.0564649638070875,-7.4550680125090025,-13.742650715527674,-6.5178311166111484,10.577714030489412,2.25,6.696969410717514,6.005002593994135,-4.438121545998484,16.448126733986754,0.7834405239978253,11.226564663990445,-2.171813256570431,42.27645907301134,-38.15401597228488,5.221562069996316,7,-2.8249969482421875,-8.099998474121094,-14.97500228881836,-13.200004577636719,17.899993896484375,4,0.08117492480733013,1.4999879536456284,157.5,-1.4642783184924415,159.5,-1.4590262352164256,159.89999389648438,0.08117492480733013
3541,2021-07-05,156.60000610351562,158.64999389648438,156.1999969482422,158.0500030517578,129050.0,-0.010739083483696232,-1.1777602962219496,-1.8124892712048675,62.62836030307037,73.58260288302553,-0.9552668827541027,-4.878967991200369,-12.155547538180883,-5.312229124299108,9.99678908649362,2.4499969482421875,6.70895553013446,3.590005493164057,-5.8850375664857495,13.065048552813863,-1.1475160366608463,8.32752702298896,5.25,7.079796585817721,-70.21360504387101,4.7375215298249085,7,-1.125,-6.400001525878906,-13.187507629394531,-11.500007629394531,19.25,0,0.1267560030081054,1.0454573828366127,158.3000030517578,1.4999879536456284,157.5,-1.4642783184924415,159.5,0.1267560030081054
3542,2021-07-06,160.75,160.9499969482422,156.4499969482422,156.4499969482422,154432.0,0.02650059856154252,-1.0930217703731304,-2.965525587464615,65.20077140097972,72.45503964865861,-4.487652283545259,-8.097341785184994,-16.10496518730679,-9.955069120948735,10.425485940081773,4.5,6.648744952098241,6.884999084472668,-2.1075762049611058,15.877574373906441,2.388711439755781,11.381286729189554,0.9870059204101551,80.53089697228306,5.857340791980292,4.4962876447168805,7,-4.224998474121094,-10.549995422363281,-17.887500762939453,-15.650001525878906,15.850006103515625,1,0.06967338692530123,-1.1777602962219496,156.60000610351562,1.0454573828366127,158.3000030517578,1.4999879536456284,157.5,0.06967338692530123
3543,2021-07-07,163.3000030517578,163.4499969482422,159.8000030517578,160.9499969482422,158512.0,0.015863160508602148,1.754718719410376,0.5465126594631039,69.5035587631499,71.54086876155755,-5.499641222375828,-9.691114716176514,-18.414177307985796,-12.983303407130109,11.18015071820451,3.649993896484375,6.584345197270949,8.512502288818354,-0.3708880499538054,17.395892627590513,4.07080711943226,12.954197458204447,-7.100006103515625,97.93111866918103,24.304348275480734,4.441695169386081,7,-5.775001525878906,-12.300003051757812,-20.22500228881836,-18.20000457763672,15.5,2,0.07562762164071879,-1.0930217703731304,160.75,-1.1777602962219496,156.60000610351562,1.0454573828366127,158.3000030517578,0.07562762164071879
3544,2021-07-08,159.1999969482422,163.1999969482422,158.64999389648438,162.39999389648438,139339.0,-0.025107201634381626,-1.1162789872429517,-1.3616972923836115,58.631927652457435,69.3578958154335,-0.7582438759567367,-4.747652287881806,-13.998389899900701,-9.407788688871392,11.708500543253406,4.6500091552734375,6.199377063968257,3.7224960327148438,-4.180432095961294,11.625424161390981,-0.228968031623225,7.6739600970529125,-2.8549999999999898,41.37931034482759,-28.505874405839066,3.951464064338066,7,0.375,-8.099998474121094,-17.387496948242188,-14.099998474121094,18.650009155273438,3,0.10804018390675041,1.754718719410376,163.3000030517578,-1.0930217703731304,160.75,-1.1777602962219496,156.60000610351562,0.10804018390675041
3545,2021-07-09,160.64999389648438,161.14999389648438,157.89999389648438,159.4499969482422,129314.0,0.009108021206266637,1.9545495529862185,-0.3749994039529838,61.4533987332069,67.53376654009759,-1.6706362343463752,-5.615263543035184,-15.141483647016315,-11.332865467147741,12.242250514680633,3.25,6.430622966244613,4.619993591308599,-3.0956354364292054,12.335622619046404,0.762179077439697,8.477808105177502,-4.162896948242178,61.37926825161638,-7.266783942441847,3.8578145138689,7,-0.8249969482421875,-9.549995422363281,-18.837493896484375,-15.549995422363281,18.350006103515625,4,0.07967633699385979,-1.1162789872429517,159.1999969482422,1.754718719410376,163.3000030517578,-1.0930217703731304,160.75,0.07967633699385979
3546,2021-07-12,162.0500030517578,166.35000610351562,160.8000030517578,161.10000610351562,212038.0,0.008714654269925015,-6.161280160659966,0.7916661368462546,62.63399929898353,65.67785366728121,-2.546791818568579,-6.45631738492537,-16.19909872161432,-13.129591021514102,12.901649412458738,5.70001220703125,6.242519335650002,5.455002593994152,-2.2875585223650035,13.197563710353307,1.5837220358145885,9.326283152173716,-5.423648103515603,56.5656659068105,-9.829971989103619,3.8712805581795764,7,-0.7750015258789062,-8.849998474121094,-20.237503051757812,-16.95000457763672,21.84999084472659,0,0.08731868947861088,1.9545495529862185,160.64999389648438,-1.1162789872429517,159.1999969482422,1.754718719410376,163.3000030517578,0.08731868947861088
3547,2021-07-13,162.39999389648438,163.5500030517578,158.5,162.1999969482422,329836.0,0.002159770676553263,3.039977783338725,0.210523779694502,71.72413357656207,65.01974953232066,-2.799233417185377,-6.182100995624353,-16.094019390636902,-13.729796097037024,13.089904963489179,5.0500030517578125,5.935225849611783,5.207493591308605,-2.3812266999637473,12.796213882580957,1.413133445672429,9.001853736944781,-5.384692902031219,53.254360937556434,-17.70754186751916,3.794360145636182,7,-1.1249923706054688,-8.599990844726562,-20.587493896484375,-17.29999542236328,22.45001220703122,1,0.08282027532343661,-6.161280160659966,162.0500030517578,1.9545495529862185,160.64999389648438,-1.1162789872429517,159.1999969482422,0.08282027532343661
3548,2021-07-14,161.9499969482422,162.9499969482422,160.6999969482422,161.35000610351562,99690.0,-0.0027709172731189557,-1.3684096402958585,3.0,64.90871645926458,64.79263075184124,-2.196100167560161,-5.2822876421880665,-15.297631433173677,-13.452141189553913,13.692738852146347,2.25,5.590414329019012,4.299996948242182,-3.276974147098997,11.87696804358336,0.5115114005715782,8.088482495912785,-4.561307749426533,47.928960959225684,-21.090130653502605,3.7884855476705934,7,-0.6749954223632812,-7.5749969482421875,-20.137496948242188,-16.849998474121094,23.100006103515625,2,0.09046007676033141,3.039977783338725,162.39999389648438,-6.161280160659966,162.0500030517578,1.9545495529862185,160.64999389648438,0.09046007676033141
3549,2021-07-15,162.60000610351562,163.39999389648438,160.4499969482422,161.0,120303.0,0.004013641046755723,-1.185173045188417,2.666717530072989,63.65546918877055,64.48225948627167,-2.287108418734533,-5.397831086520625,-15.499512295232307,-14.199013282916326,14.620358866135726,2.9499969482421875,4.93358703406156,4.435005950927746,-3.0098852269358645,11.879897128791356,0.7125603619959406,8.15745153985955,-4.852864228511976,55.62136588536964,-9.087287693572392,3.722445588931807,7,-1.3250045776367188,-8.225006103515625,-20.787506103515625,-17.50000762939453,25.54998779296878,3,0.09963097380161745,-1.3684096402958585,161.9499969482422,3.039977783338725,162.39999389648438,-6.161280160659966,162.0500030517578,0.09963097380161745
3550,2021-07-16,163.0500030517578,163.6999969482422,160.85000610351562,162.5500030517578,133417.0,0.0027675088028944472,2.1666779695500322,0.31249880791165197,62.95504373425518,64.5185576452922,-2.2266121913613404,-5.404264230936633,-15.561059828676264,-14.720289107541134,15.14180383455379,2.8499908447265625,4.360229458769936,4.427502441406261,-3.038381560566222,11.893386443378745,0.6945604404200196,8.160444442392503,-4.958746607613676,57.961777249066,-3.2399170741120145,3.7329420009862377,7,-1.6500015258789062,-6.3249969482421875,-21.237503051757812,-17.95000457763672,24.5,4,0.09076971956302127,-1.185173045188417,162.60000610351562,-1.3684096402958585,161.9499969482422,3.039977783338725,162.39999389648438,0.09076971956302127
3551,2021-07-19,166.0,166.35000610351562,162.25,163.14999389648438,167042.0,0.01809259057361534,1.3098506795498894,5.70001220703125,63.03420447565179,64.27782798692243,-4.138169053308985,-7.759746758208848,-18.139959013282407,-17.819340804701767,16.181378416219417,4.100006103515625,4.4029301430898045,6.747499084472651,-0.9845555461135973,14.479553715058898,2.881471769179541,10.61352639976576,-7.578393569480994,95.54132698879208,36.8879238294257,3.8660273152931204,7,-3.875,-8.75,-22.962501525878906,-20.900001525878906,20.0,0,0.07831325301204828,2.1666779695500322,163.0500030517578,-1.185173045188417,162.60000610351562,-1.3684096402958585,161.9499969482422,0.07831325301204828
3552,2021-07-20,167.3000030517578,168.1999969482422,165.8000030517578,167.0,201939.0,0.007831343685287928,1.2857184377838329,0.10526400325520137,66.04938697979622,63.89403112210536,-4.929762200607712,-8.42864790868299,-18.904260264303247,-19.23520803656237,17.429739987682044,2.399993896484375,4.474827245280608,7.37250213623048,-0.7047203479169468,15.449724620377907,3.3338908941567524,11.411113378304208,-8.561260634318955,88.38717552923387,30.843648074953663,4.038611242073714,7,-4.250007629394531,-9.125007629394531,-23.6875,-22.20000457763672,18.09999084472659,1,0.09922289624579994,1.3098506795498894,166.0,2.1666779695500322,163.0500030517578,-1.185173045188417,162.60000610351562,0.09922289624579994
3553,2021-07-21,169.4499969482422,170.25,166.1999969482422,167.8000030517578,302805.0,0.012851128853950122,1.4923095703125,5.499923706830781,74.43762462126058,65.6502196741946,-6.834341450082661,-9.519081181550348,-20.37775098890205,-21.51528781497896,19.517927454047758,4.0500030517578125,4.86640071682865,8.539996337890614,0.8800823733703851,16.199910302410842,4.710039355630499,12.369953320150728,-10.143579258955128,91.83670609557294,32.87867148704524,3.8299569822601187,7,-5.375,-10.25,-25.287494659423828,-24.349998474121094,16.300003051757812,2,0.09088232182132927,1.2857184377838329,167.3000030517578,1.3098506795498894,166.0,2.1666779695500322,163.0500030517578,0.09088232182132927
3554,2021-07-22,170.9499969482422,170.9499969482422,168.35000610351562,169.89999389648438,134885.0,0.008852168940777005,3.952349120079055,0.6363678399023434,75.1490993368644,67.1719641857121,-7.255296194748354,-10.257272089670721,-21.276254894056308,-23.158729269720567,21.223883408618804,2.5999908447265625,4.925173652214511,9.222496795654308,0.9339857238441027,17.511007867464514,5.0782412597492055,13.366752331559411,-10.768092674098085,100.0,37.323623370141696,4.144255535905102,7,-6.224998474121094,-11.400001525878906,-26.537494659423828,-25.849998474121094,18.5,3,0.08248029456113204,1.4923095703125,169.4499969482422,1.2857184377838329,167.3000030517578,1.3098506795498894,166.0,0.08248029456113204
3555,2021-07-23,172.35000610351562,172.9499969482422,170.3000030517578,171.5,141959.0,0.008189582803545203,1.5853752940125645,0.8095272695566245,81.69013306152023,69.28931238154951,-7.6227368636921256,-10.938262014069835,-22.036426704597346,-24.639610120246743,23.119432846493794,2.649993896484375,4.6615765343464375,9.810005950927746,0.6991328239451775,18.920879077910314,5.254569387436476,14.365442514419016,-11.091292561961723,94.392607328499,23.66398163994448,4.555436563491279,7,-6.625007629394531,-11.325004577636719,-27.612503051757812,-27.25000762939453,18.54998779296878,4,0.09167384527668143,3.952349120079055,170.9499969482422,1.4923095703125,169.4499969482422,1.2857184377838329,167.3000030517578,0.09167384527668143
3556,2021-07-26,168.9499969482422,174.5,168.64999389648438,172.64999389648438,164215.0,-0.019727351522293213,-1.7209311403275314,-4.352906329659283,67.01242672147163,68.76578939765058,-3.510164811688952,-6.953600822036179,-18.11477481994075,-21.377789063809672,24.43882236057598,5.850006103515625,5.011263705761621,5.812496948242199,-3.335921140751111,14.960915037235509,1.2382879037455439,10.386705992738854,-6.28832939788569,36.20683909688984,-31.907025678076707,4.574209044496654,7,-1.4749984741210938,-7.149993896484375,-22.699996948242188,-23.849998474121094,24.300003051757812,0,0.1100917812340283,1.5853752940125645,172.35000610351562,3.952349120079055,170.9499969482422,1.4923095703125,169.4499969482422,0.1100917812340283
3557,2021-07-27,168.10000610351562,170.39999389648438,168.10000610351562,168.5,126581.0,-0.0050310201839598445,-10.500114442664225,0.10810654767550715,60.714288147127355,68.29974180741308,-1.9742066964252558,-5.752732911679686,-16.76805301399878,-20.63880077631518,25.05399038449169,2.29998779296875,5.1624707031438675,4.5525054931640625,-4.719153534212694,13.824164520540819,-0.08332402052431576,9.18833500685244,-3.780972010209041,22.891668152712846,-39.738236539141376,4.6358295136883765,7,-0.6250076293945312,-6.3000030517578125,-20.525009155273438,-23.00000762939453,30.399993896484375,1,0.10648419539890797,-1.7209311403275314,168.9499969482422,1.5853752940125645,172.35000610351562,3.952349120079055,170.9499969482422,0.10648419539890797
3558,2021-07-28,169.60000610351562,170.39999389648438,167.1999969482422,168.10000610351562,97378.0,0.008923259640313708,1.0645304193738925,-3.7500572213321126,76.26264533416358,69.70053915690121,-2.5422827001218877,-6.8062279489369075,-17.758157863386714,-22.17833923171861,25.301857690527328,3.1999969482421875,5.2228687170833155,5.547505187988293,-3.894589201768696,14.989599577745281,0.8264579931098126,10.268552382866773,-3.8556367832719616,32.87682399934784,-31.10102801331393,4.721047194878492,7,-1.9250030517578125,-7.8000030517578125,-21.887508392333984,-24.50000762939453,31.399993896484375,2,0.09316030203044479,-10.500114442664225,168.10000610351562,-1.7209311403275314,168.9499969482422,1.5853752940125645,172.35000610351562,0.09316030203044479
3559,2021-07-29,172.4499969482422,172.4499969482422,168.25,169.85000610351562,116685.0,0.016804190696709354,2.2307782596702914,1.7333272298177083,77.83019988296795,71.35333428453596,-4.300342912789688,-8.93697937032718,-20.115875334772767,-25.032536846590233,26.405624507510822,4.1999969482421875,5.093155343481726,7.64999618530274,-1.9732760084114034,17.273268379016884,2.838360088445654,12.461632282159826,-5.479839332832626,71.91777815402173,7.296811010526767,4.811636096857078,7,-4.0749969482421875,-9.599998474121094,-23.562496185302734,-27.349998474121094,29.449996948242216,3,0.07712382306245891,1.0645304193738925,169.60000610351562,-10.500114442664225,168.10000610351562,-1.7209311403275314,168.9499969482422,0.07712382306245891
3560,2021-07-30,171.14999389648438,174.25,167.25,172.0,260602.0,-0.007538434762326962,1.6168194445236697,-0.326926575622238,71.56396870428237,72.30108586549493,-1.9338949228921365,-6.98294645769235,-18.333390939554988,-23.71240842982047,27.681154400444786,7.0,5.336697798371517,5.707493591308605,-3.8037333034633036,15.218720486080514,0.9518801439226365,10.463107038694574,3.350006103515625,54.10952461576086,-11.054075691541115,4.755613447385955,7,-0.9999923706054688,-8.099990844726562,-21.449993133544922,-26.04999542236328,33.15000915527344,4,0.10692377273951936,2.2307782596702914,172.4499969482422,1.0645304193738925,169.60000610351562,-10.500114442664225,168.10000610351562,0.10692377273951936
3561,2021-08-02,176.4499969482422,177.14999389648438,170.3000030517578,170.60000610351562,223351.0,0.030967006957437482,-1.1240291738722095,-6.88229275122967,76.96737313973125,73.51419543882103,-6.253277913983766,-11.298889052108734,-23.04552900559284,-28.79360747911079,29.37902938671263,6.8499908447265625,5.777609046596524,10.014997100830072,0.24958555349260791,19.780408648167537,5.13229132716134,14.897702874498805,-9.199996948242188,92.96485263379049,25.20860201278424,4.88270577366873,8,-4.775001525878906,-10.025001525878906,-26.724994659423828,-31.349998474121094,23.75,0,0.08189287162459302,1.6168194445236697,171.14999389648438,2.2307782596702914,172.4499969482422,1.0645304193738925,169.60000610351562,0.08189287162459302
3562,2021-08-03,171.9499969482422,177.39999389648438,171.9499969482422,176.4499969482422,178590.0,-0.025502975788205706,-1.4222208658854167,-0.769231973081889,66.61129231271488,72.64460296009374,-1.1446863794503201,-6.236542100873521,-17.98977443022801,-24.02370386539897,30.600359853662535,5.4499969482421875,6.175086097893086,4.954997253417957,-4.721882092921987,14.631876599757902,0.11655758024798502,9.79343692658793,-4.6999969482421875,46.56864138394266,-22.71678608133621,4.838439673169966,8,0.34999847412109375,-5.150001525878906,-21.39999771118164,-26.42499542236328,33.75,1,0.12387323890543134,-1.1240291738722095,176.4499969482422,1.6168194445236697,171.14999389648438,2.2307782596702914,172.4499969482422,0.12387323890543134
3563,2021-08-04,175.64999389648438,177.10000610351562,171.6999969482422,172.10000610351562,140376.0,0.021517865739514308,-1.4827593464336577,-0.7888861762152778,69.68324313078189,72.03728560386236,-4.327844946672798,-9.448287898525791,-21.116637472370996,-27.469459655188388,31.29134247092109,5.4000091552734375,6.497785443628089,8.037494659423828,-2.2061609554583015,18.281150274305958,2.9156668519827633,13.159322466864893,-7.993994140625006,82.75861032186292,11.259606589506745,5.121827807441058,8,-3.3499984741210938,-8.849998474121094,-23.674991607666016,-28.699989318847656,29.95001220703122,2,0.13008828293487906,-1.4222208658854167,171.9499969482422,-1.1240291738722095,176.4499969482422,1.6168194445236697,171.14999389648438,0.13008828293487906
3564,2021-08-05,176.39999389648438,178.85000610351562,174.6999969482422,175.64999389648438,184666.0,0.004269854973305565,-2.132089595209305,0.21126833210116397,69.95514508623612,70.733398051053,-4.719800436096307,-9.321558890089392,-21.2713597267267,-28.018951147102428,32.53108525686412,4.1500091552734375,6.686379273612459,7.92749481201173,-2.230075914677059,18.08506553870052,2.8487094486673357,13.006280175356125,-8.354234375000004,78.87921622481973,5.4337115805249,5.078785363344392,8,-3.3749923706054688,-8.874992370605469,-23.562488555908203,-28.824989318847656,29.800003051757812,3,0.13945582173858506,-1.4827593464336577,175.64999389648438,-1.4222208658854167,171.9499969482422,-1.1240291738722095,176.4499969482422,0.13945582173858506
3565,2021-08-06,173.4499969482422,177.0,173.25,176.3000030517578,138448.0,-0.0167233392874907,-1.3076923076923077,-3.8000081380208335,61.1360203705993,70.08046401206718,-1.7850811128194835,-5.653297250583364,-17.757762392246775,-24.821292394577767,33.89221359051714,3.75,6.4131337213034385,4.337497711181641,-5.34677111955051,14.021766541913792,-0.5046367041844348,9.179632126547716,-4.755982631835934,36.84202072696057,-32.411916279040796,4.842134415366076,8,-0.42499542236328125,-5.924995422363281,-20.612491607666016,-25.87499237060547,23.25,4,0.16402419976249272,-2.132089595209305,176.39999389648438,-1.4827593464336577,175.64999389648438,-1.4222208658854167,171.9499969482422,0.16402419976249272
3566,2021-08-09,176.1999969482422,177.4499969482422,173.4499969482422,173.60000610351562,142117.0,0.015854713452780222,-1.7586119807424168,-0.9122755356626583,62.75070981800502,70.30673308660914,-3.7979079254281203,-7.6827606161874655,-19.913481518365245,-27.274787677782996,34.26888677751212,4.0,6.0557463845416635,6.379998016357433,-3.1987251521308906,15.958721184845757,1.5906364321132855,11.169359600601581,-6.896623124609363,62.936982348911506,-3.7357588210916433,4.7893615842441575,8,-3.1749954223632812,-8.674995422363281,-23.362491607666016,-28.62499237060547,25.600006103515625,0,0.1594779034631304,-1.3076923076923077,173.4499969482422,-2.132089595209305,176.39999389648438,-1.4827593464336577,175.64999389648438,0.1594779034631304
3567,2021-08-10,175.85000610351562,178.75,175.85000610351562,176.0,127422.0,-0.0019863271894912105,-37.66815869786368,-0.05769016332830574,59.66769021975889,68.46284918500862,-2.495386099276516,-6.612489457889922,-18.87720563999423,-26.67521856767044,35.507668429991064,2.899993896484375,5.384699109833633,5.357506561279308,-3.9113555576550425,14.626368680213659,0.7230755018121329,9.991937620746484,-5.973834343089834,58.04201176739233,-5.222619982770212,4.63443105946718,8,-2.8000030517578125,-8.200004577636719,-23.012500762939453,-28.275001525878906,22.99999999999997,1,0.13847023030748562,-1.7586119807424168,176.1999969482422,-1.3076923076923077,173.4499969482422,-2.132089595209305,176.39999389648438,0.13847023030748562
3568,2021-08-11,176.60000610351562,178.8000030517578,175.5,176.0,208245.0,0.004264998430301592,-3.1249880791165197,-4.000203458799593,58.732628677381,66.3408968288323,-2.4004467996373933,-6.544197527459261,-18.81973007237349,-27.122440443550403,36.759568860050194,3.3000030517578125,5.462625234147794,5.375006103515631,-3.3509650663140746,14.100977273345336,1.0120205186007922,9.73799168843047,-6.185404282504436,59.821472362548434,1.1538974329601146,4.362985584914847,8,-3.5500030517578125,-8.225006103515625,-23.237503051757812,-29.025001525878906,23.99999999999997,2,0.1647791044110687,-37.66815869786368,175.85000610351562,-1.7586119807424168,176.1999969482422,-1.3076923076923077,173.4499969482422,0.1647791044110687
3569,2021-08-12,178.8000030517578,178.8000030517578,175.6999969482422,176.60000610351562,109222.0,0.012457513432658995,1.8181912761220427,3.6666242815726564,59.7285084535587,65.025845689863,-4.028622368149854,-7.871899417672182,-20.16681491037579,-29.016566297132584,37.983500523508695,3.100006103515625,5.920299501806937,6.765003204345703,-1.589577984979968,15.119584393671374,2.5877126096828533,10.942293799008553,-7.879276973796351,100.0,43.95732730845407,4.177290594662842,8,-4.224998474121094,-10.425003051757812,-24.53750228881836,-30.425003051757812,23.800003051757784,3,0.1498881576864397,-3.1249880791165197,176.60000610351562,-37.66815869786368,175.85000610351562,-1.7586119807424168,176.1999969482422,0.1498881576864397
3570,2021-08-13,177.85000610351562,179.75,177.6999969482422,178.5,103150.0,-0.005313181946463352,-3.3157404433022806,-0.29545218096948933,64.49514476729824,63.64004253737045,-2.2666435956151645,-6.067348932483128,-18.437954502105185,-27.747150027652708,39.271328465910635,2.0500030517578125,5.951227767139926,5.075006103515619,-2.515535148344668,12.665547355375907,1.2797354775854615,8.870276729445777,-6.453523224020927,69.84138133148613,10.823246987927085,3.7952706259301507,8,-2.1250076293945312,-9.025009155273438,-22.512508392333984,-29.475006103515625,22.349990844726562,4,0.1594039351802201,1.8181912761220427,178.8000030517578,-3.1249880791165197,176.60000610351562,-37.66815869786368,175.85000610351562,0.1594039351802201
3571,2021-08-16,179.0,179.1999969482422,177.25,177.5,89980.0,0.006466088597236519,1.0526349604073306,-2.3077139771820274,67.58065262397287,63.74774923862133,-3.371421037771597,-6.528182447981379,-18.80867785582896,-28.60451912724554,40.00307815957825,1.9499969482421875,5.7399527999384645,5.574999999999989,-1.7960315404207279,12.946031540420705,1.8894842297896446,9.260515770210333,-6.9352357508648765,82.35294117647058,17.989886890380618,3.6855157702103556,8,-3.2750015258789062,-9.875,-23.53750228881836,-30.625,25.600006103515597,0,0.09888266451531957,-3.3157404433022806,177.85000610351562,1.8181912761220427,178.8000030517578,-3.1249880791165197,176.60000610351562,0.09888266451531957
3572,2021-08-17,183.8999938964844,184.4499969482422,178.6999969482422,179.0,161127.0,0.027374267578125222,-1.0909090909090908,3.266662597656269,70.78488810505158,63.87015423576241,-7.149937032257952,-10.667721522073094,-22.899916880222833,-33.127732577127205,40.7408771507435,5.75,5.9499891443453805,9.64499435424807,1.4820559247224878,17.80793278377365,5.563525139485279,13.72646356901086,-11.220410787280088,93.85471241008851,24.455116984255525,4.081469214762797,8,-5.04999542236331,-12.42499542236331,-26.66249084472659,-34.074989318847685,20.40000915527341,1,0.09733556144297184,1.0526349604073306,179.0,-3.3157404433022806,177.85000610351562,1.8181912761220427,178.8000030517578,0.09733556144297184
3573,2021-08-18,184.8500061035156,186.1999969482422,184.0,184.0,119649.0,0.005165917556070987,-4.176426237748178,0.17347084944849628,69.07694611860825,63.77257657269265,-7.440092267053927,-10.967139262255841,-23.05214611568323,-33.66447080930655,41.248544836555446,2.300003051757784,5.51007653878446,9.825006103515591,0.7195707334082613,18.93044147362292,5.272288418461926,14.377723788569256,-10.993381610407482,87.14294433593723,17.315764371537668,4.552717685053659,8,-5.125007629394503,-11.525009155273409,-27.312503814697237,-35.02500152587888,18.34999084472659,2,0.07573708162151771,-1.0909090909090908,183.8999938964844,1.0526349604073306,179.0,-3.3157404433022806,177.85000610351562,0.07573708162151771
3574,2021-08-19,185.0500030517578,185.1000061035156,182.3500061035156,183.6999969482422,176783.0,0.0010819417995053815,2.7930715157639234,1.5882310702617843,72.13378759848365,64.99455070912424,-7.022545274279395,-10.600110602744337,-22.453318016757237,-33.45222193321581,41.41291199530399,2.75,5.694617964914215,9.32000274658202,-0.6036219709256443,19.243627464089684,4.358190387828188,14.281815105335852,-9.712173864033616,87.15090180326555,14.702048635104262,4.961812358753839,8,-5.225006103515625,-11.725006103515625,-27.22500228881836,-35.224998474121094,10.800003051757784,3,0.08403135798602768,-4.176426237748178,184.8500061035156,-1.0909090909090908,183.8999938964844,1.0526349604073306,179.0,0.08403135798602768
3575,2021-08-20,188.1499938964844,189.5,184.5500030517578,184.6999969482422,156307.0,0.016752179376400944,-1.6400091146204208,2.5555417410764956,70.03426438181718,65.80383454954782,-8.73682616301545,-13.128836506718642,-24.83739126999987,-36.10338512065343,41.48123710697206,4.9499969482421875,5.5358604840127725,11.629994201660196,0.40856775065134343,22.85142065266905,6.019280976155784,17.240707427164608,-11.508704577498037,88.97954201211758,18.335756704345243,5.610713225504426,8,-5.649993896484403,-12.974990844726591,-30.32499313354495,-38.324989318847685,0.45001220703119316,4,0.07680049256329635,2.7930715157639234,185.0500030517578,-4.176426237748178,184.8500061035156,-1.0909090909090908,183.8999938964844,0.07680049256329635
3576,2021-08-23,187.5500030517578,189.3999938964844,185.8500061035156,188.75,124411.0,-0.003188896434706767,1.8400075684055497,-0.34782551006417256,80.83010365138004,68.15521381972795,-7.104654488524488,-11.661841178851063,-23.550767522459466,-35.10060198910995,42.196774088571864,3.549987792968807,5.319201859898413,10.100003051757824,-1.554496654782639,21.754502758298287,4.272753198487607,15.927252905028041,-9.10849423742954,81.94447780341316,7.914328764846516,5.827249853270227,8,-5.0500030517578125,-11.675003051757812,-28.487499237060547,-37.724998474121094,-4.75,0,0.06744864671099671,-1.6400091146204208,188.1499938964844,2.7930715157639234,185.0500030517578,-4.176426237748178,184.8500061035156,0.06744864671099671
3577,2021-08-24,186.0,188.4499969482422,185.25,187.8000030517578,77491.0,-0.008264478947142773,1.0645202573328543,1.500006357844945,72.35426020791529,69.66872843423174,-4.429245595065424,-9.172327042853652,-21.308314381035927,-33.19664027480235,43.07030044017092,3.1999969482421875,5.702479367103024,7.655000305175776,-3.7221661282632397,19.03216673861479,1.966417088456268,13.343583521895283,-6.010302419677686,51.048909262413176,-20.97342570386344,5.688583216719507,8,-3.4000015258789062,-8.349998474121094,-26.3125,-36.17499542236328,-4.149993896484403,1,0.10000003281460002,1.8400075684055497,187.5500030517578,-1.6400091146204208,188.1499938964844,2.7930715157639234,185.0500030517578,0.10000003281460002
3578,2021-08-25,185.3999938964844,187.1999969482422,184.25,186.3500061035156,80641.0,-0.003225839266212893,1.226417919041861,0.5277836646462618,69.56524335147145,70.76169897844429,-2.73757319553485,-7.723944368188199,-20.084312801731926,-32.20504815975343,44.18469259046146,2.9499969482421875,5.836424001631997,6.264994812011736,-4.743668291656775,17.273657915680246,0.7606632601774663,11.769326363846005,-4.0788539774072206,42.65720834347093,-27.320563476373195,5.504331551834259,8,-2.0249938964844034,-7.54999542236331,-24.787498474121122,-34.6499938964844,-4.049987792968807,2,0.10194180031001498,1.0645202573328543,186.0,1.8400075684055497,187.5500030517578,-1.6400091146204208,188.1499938964844,0.10194180031001498
3579,2021-08-26,185.75,186.6000061035156,183.75,185.1000061035156,78455.0,0.0018878431231827975,1.425530809687717,-0.6841953099904339,80.14709787251867,72.50080487902433,-2.232854754787809,-7.406177489056915,-19.77727193243902,-32.15107076275541,44.88749151875253,2.8500061035155966,6.216265617345641,5.950000762939453,-4.964790073931283,16.86479159981019,0.492605344504085,11.407396181374821,-3.283819669593612,34.78260869565217,-37.75959244019462,5.457395418435364,8,-2.375,-7.400001525878906,-24.112503051757812,-33.974998474121094,-10.600006103515625,3,0.09394345597976961,1.226417919041861,185.3999938964844,1.0645202573328543,186.0,1.8400075684055497,187.5500030517578,0.09394345597976961
3580,2021-08-27,189.4499969482422,189.8500061035156,185.6000061035156,186.1000061035156,111929.0,0.019919229869406196,1.048188252596774,5.153880463871362,81.03048044871612,73.99523019288469,-4.597865799769437,-10.187191776463976,-22.81526111344192,-35.41907261359188,45.48725281262502,4.25,6.747872591615618,8.734997558593761,-2.1947829867942232,19.664778103981746,3.270107285899769,14.199887831287754,-5.9990818640926875,93.4424794256702,18.872103989164003,5.464890272693994,8,-5.174995422363281,-10.924995422363281,-27.3125,-37.32499694824219,-17.599990844726562,4,0.033782049397561575,1.425530809687717,185.75,1.226417919041861,185.3999938964844,1.0645202573328543,186.0,0.033782049397561575
3581,2021-08-30,190.8999938964844,191.6999969482422,188.8999938964844,189.1000061035156,118983.0,0.0076537185093665805,-1.5454431960050337,0.5373112573732161,83.51893110906002,75.41012385999673,-4.673835127367369,-11.066510860891043,-23.556633076598956,-36.639015204948834,45.744672649179215,2.800003051757784,7.174147704742666,9.462494659423868,-2.1681294795780843,21.09311879842582,3.647182589922892,15.277806728924844,-7.149993896484403,89.93706466850064,12.727546075912386,5.815312069500969,8,-3.874992370605497,-11.449996948242216,-27.524993896484403,-37.7749938964844,-18.04998779296878,0,-0.01204812921165399,1.048188252596774,189.4499969482422,1.425530809687717,185.75,1.226417919041861,185.3999938964844,-0.01204812921165399
3582,2021-08-31,193.25,193.3500061035156,190.5500030517578,191.1499938964844,168673.0,0.012310142371140698,1.4347658789656306,1.1666779695499796,84.61538949585697,77.13661756857992,-6.211243530089774,-12.373343187085766,-25.16899207025574,-38.71103192601714,46.053343491947466,2.800003051757784,7.655072355378849,10.747500610351551,-1.1235362613295194,22.61853748203262,4.811982174511002,16.6830190461921,-8.0690005493164,98.9582704173597,18.74172028900766,5.935518435840538,8,-5.399993896484403,-12.974998474121094,-28.612499237060547,-38.42500305175781,-23.199996948242188,1,-0.05407501654976554,-1.5454431960050337,190.8999938964844,1.048188252596774,189.4499969482422,1.425530809687717,185.75,-0.05407501654976554
3583,2021-09-01,198.5,198.5500030517578,193.1999969482422,193.5,165689.0,0.027166882276843385,1.0980390983562414,2.3809454608867835,86.34687011725623,78.71584895955466,-10.416807864766952,-16.678838075841952,-29.47617913185036,-43.61935411781508,46.68310659212233,5.350006103515625,8.146579964012574,14.855000305175793,1.460309619057881,28.249690991293704,8.157654962116851,21.552345648234734,-11.68519921875,99.6621416118433,21.04141292197251,6.697345343058952,9,-7.349998474121094,-15.625,-33.86249923706055,-42.25,-27.800003051757812,2,-0.08387906245080301,1.4347658789656306,193.25,-1.5454431960050337,190.8999938964844,1.048188252596774,189.4499969482422,-0.08387906245080301
3584,2021-09-02,201.0,202.6999969482422,198.3999938964844,199.0,193216.0,0.012594458438287104,-1.6874916553815935,0.4,90.4013941156984,80.97886337443035,-11.640489898626015,-18.17311765104475,-31.1396193342774,-45.78920947357307,47.194632469886876,4.300003051757784,8.200807381307385,16.125,1.1114470364470321,31.138552963552968,8.618223518223516,23.631776481776484,-11.838158764648426,90.05849205605601,9.900627546127069,7.506776481776481,9,-7.775001525878906,-16.025001525878906,-36.26249694824219,-44.474998474121094,-28.899993896484375,3,-0.09776116366410148,1.0980390983562414,198.5,1.4347658789656306,193.25,-1.5454431960050337,190.8999938964844,-0.09776116366410148
3585,2021-09-03,201.8999938964844,202.0,198.1499938964844,201.0,153829.0,0.00447758157454925,5.999972256901044,0.4499969482422017,90.31689932743113,82.03295178288047,-11.605359313521205,-17.742070671380446,-31.223704256317063,-46.38560129004017,48.30559923717838,3.8500061035155966,8.3863805140181,15.602494049072305,-0.22241487009421235,31.427402968238823,7.690039589489032,23.51494850865558,-10.030521518554707,94.20287771852425,13.731020687431268,7.912454459583261,9,-8.67499542236331,-16.92499542236331,-36.28749465942386,-45.3749923706055,-32.54998779296878,4,-0.1324913363480088,-1.6874916553815935,201.0,1.0980390983562414,198.5,1.4347658789656306,193.25,-0.1324913363480088
3586,2021-09-06,204.3000030517578,205.8000030517578,202.1000061035156,202.1999969482422,176720.0,0.011887118513257189,-2.2174057267202167,2.3333559390999907,89.38224313546205,83.92494988594123,-12.716824133413638,-18.897861802612937,-32.79210777772539,-48.484130730600015,49.5019699977543,3.900009155273409,8.593800902018955,16.59750289916991,-0.3989785670348738,33.593984365374695,8.099262166067518,25.095743632272303,-10.26442575976563,90.1639344262295,10.914619352129804,8.498240733102389,9,-9.525001525878906,-16.25,-37.70000076293945,-47.775001525878906,-30.350006103515625,0,-0.1588350291899958,5.999972256901044,201.8999938964844,-1.6874916553815935,201.0,1.0980390983562414,198.5,-0.1588350291899958
3587,2021-09-07,200.1999969482422,205.8999938964844,198.3000030517578,204.6000061035156,166966.0,-0.020068556251939595,1.171430688979415,-2.095236365221674,76.41994704334076,84.68658362948226,-7.1417527756972845,-13.576136551051178,-27.984482337216264,-44.12737628932314,50.06049453228745,7.599990844726591,8.667802014671565,11.279997253417974,-5.629928351725937,28.189922858561886,2.8250344508460046,19.734960055989944,-3.8115345042968727,55.11812348087892,-22.177112580353423,8.45496280257196,9,-5.375,-11.400001525878906,-31.150001525878906,-42.349998474121094,-21.699996948242188,1,-0.13661334296522176,-2.2174057267202167,204.3000030517578,5.999972256901044,201.8999938964844,-1.6874916553815935,201.0,-0.13661334296522176
3588,2021-09-08,205.6999969482422,205.8999938964844,200.1999969482422,200.3999938964844,177342.0,0.027472527891306164,-1.00000000000001,-1.204543641779866,80.05820993780101,84.6767071922914,-10.57103050449453,-17.69129992875105,-32.68546797018331,-49.33364418518755,50.80342516385157,5.699996948242216,8.734678247474108,15.324997711181652,-2.120780642523016,32.77077606488632,6.602108534329318,24.047886888033986,-7.409228213789049,97.41939421622948,20.488026497019106,8.722889176852334,9,-9.949996948242188,-16.900001525878906,-36.150001525878906,-47.724998474121094,-26.800003051757812,2,-0.17331061947198056,1.171430688979415,200.1999969482422,-2.2174057267202167,204.3000030517578,5.999972256901044,201.8999938964844,-0.17331061947198056
3589,2021-09-09,205.6000061035156,208.8000030517578,204.3000030517578,204.5,147084.0,-0.0004861003704912381,-5.0,0.207548201911086,77.83095503939046,84.32120436903298,-8.224052430504855,-16.31716394839404,-31.706674873210204,-48.907981329282165,51.69256512294027,4.5,9.326670315834832,13.88500671386717,-3.9303941071045188,31.70040753483886,4.97730630338134,22.792707124353,-7.300003051757784,69.95310612801003,-5.228939189606763,8.907700410485841,9,-6.750007629394503,-14.57500457763669,-36.050010681152315,-47.6250076293945,-25.49999999999997,3,-0.16974712120242808,-1.00000000000001,205.6999969482422,1.171430688979415,200.1999969482422,-2.2174057267202167,204.3000030517578,-0.16974712120242808
3590,2021-09-10,206.1999969482422,207.5,204.0,206.3000030517578,113142.0,0.002918243321571312,1.8,-0.09091413510889401,79.7448010614469,83.90185658596486,-6.9265944282541625,-15.477905338254715,-31.42856295619714,-49.15394945416642,52.411657287121415,3.5,10.179345379512341,13.067498016357433,-4.61381190093914,30.748807933654007,4.2268430577091465,21.90815297500572,-6.0,75.238037109375,0.8737452742566347,8.840654958648281,9,-6.524993896484375,-15.174995422363281,-35.92499542236328,-47.49999237060547,-26.849990844726562,4,-0.16537338190788586,-5.0,205.6000061035156,-1.00000000000001,205.6999969482422,1.171430688979415,200.1999969482422,-0.16537338190788586
3591,2021-09-13,196.6999969482422,207.5,196.1000061035156,206.0,244088.0,-0.046071775657613445,-1.1714305644161551,92.9943545926152,63.6132266124132,81.56828293224889,3.891935689822702,-4.8315941291379545,-21.08794208023903,-39.34917944380919,52.55839456889475,11.399993896484403,10.687373776619722,2.682498168945301,-13.748034662201889,19.11303100009249,-5.5327682466282795,10.897764584518882,12.100006103515625,4.724338495291013,-69.59060776802345,8.215266415573595,9,4.3000030517578125,-5.5749969482421875,-26.42499542236328,-37.99999237060547,-15.199996948242188,0,-0.13904418540445218,1.8,206.1999969482422,-5.0,205.6000061035156,-1.00000000000001,205.6999969482422,-0.13904418540445218
3592,2021-09-14,201.8000030517578,201.8000030517578,196.5500030517578,196.6499938964844,198969.0,0.02592784027778916,1.0388313269789726,-0.5537642435826938,68.72147033402459,79.60990517855649,0.14783825985807653,-8.982347601928467,-25.40452018563647,-43.97913802545136,51.81790667389132,5.25,11.075642488783274,6.887503814697254,-9.168348665464293,22.943356294858802,-1.1404224253835196,14.915430054778028,6.746000061035147,44.88187651912107,-32.05628953996706,8.027926240080774,9,0.6500015258789062,-9.650001525878906,-31.525001525878906,-43.099998474121094,-16.15000915527341,1,-0.138007956800539,-1.1714305644161551,196.6999969482422,1.8,206.1999969482422,-5.0,205.6000061035156,-0.138007956800539
3593,2021-09-15,198.8500061035156,203.0,198.6999969482422,202.0,143244.0,-0.014618418749407058,-1.4927465723131357,-0.6116482129471424,64.11638774429682,76.68934891506743,3.5232076887371306,-5.196136857265259,-21.77142867053371,-40.56828200374122,50.861813368539075,4.3000030517578125,11.250672682241373,3.2375068664550497,-12.179193489554052,18.65420722246415,-4.470843311549487,10.945857044459586,9.447077069091819,21.653548510345296,-58.11298580251249,7.708350178004549,9,3.599998474121122,-6.70000457763669,-28.500003814697237,-40.15000152587888,-9.300003051757784,2,-0.10233847361775772,1.0388313269789726,201.8000030517578,-1.1714305644161551,196.6999969482422,1.8,206.1999969482422,-0.10233847361775772
3594,2021-09-16,200.6000061035156,200.8000030517578,198.1999969482422,199.0,69766.0,0.008800603199826007,1.600006103515625,-0.5079394297561359,62.5421933867133,73.6032704772099,1.9115182427541697,-6.030631752384608,-22.671739347305078,-41.78428803792801,50.534965238515795,2.600006103515625,11.253921816830768,4.210006713867159,-10.516792032142774,18.936805459877093,-3.1533926591378076,11.573406086872126,7.453135527709975,39.47370534459441,-36.96991969346533,7.363399373004974,9,1.8499984741211222,-8.350006103515597,-29.88750457763669,-41.90000152587888,-11.700012207031193,3,-0.10817553114047951,-1.4927465723131357,198.8500061035156,1.0388313269789726,201.8000030517578,-1.1714305644161551,196.6999969482422,-0.10817553114047951
3595,2021-09-17,202.6000061035156,204.6000061035156,200.6000061035156,201.0,195621.0,0.009970089427454587,-2.3333418104598476,1.0,63.00001356336798,70.67191163586611,0.023755492772266962,-7.265049801599247,-23.828035983361076,-43.24921010619718,49.780265715632105,4.0,10.753257308464981,5.487506103515585,-8.952203081635616,19.927215288666787,-1.7323484890600014,12.707360696091172,5.214072817155767,57.01757438663636,-16.98725853334424,7.219854592575601,9,-0.15000152587887783,-9.57500457763669,-31.125003814697237,-43.90000152587888,-11.550003051757784,4,-0.11105626516370348,1.600006103515625,200.6000061035156,-1.4927465723131357,198.8500061035156,1.0388313269789726,201.8000030517578,-0.11105626516370348
3596,2021-09-20,200.1999969482422,203.8999938964844,197.1000061035156,199.1499938964844,121231.0,-0.01184604680637158,-1.6407829124556608,0.6562494039558199,57.71364758872196,68.59343391868623,1.9903207698965844,-4.0778146771588695,-20.639949829225174,-40.316259976470974,48.659272934820564,6.799987792968807,9.779571785804961,2.4549972534179574,-11.313692464939976,16.22368697177589,-4.4293476057610235,9.339342112596938,7.37980051608605,45.34152189777579,-24.45320655310114,6.884344859178968,9,2.2500076293945312,-7.174995422363281,-27.924999237060547,-40.94999694824219,-9.199996948242188,0,-0.10414581000276901,-2.3333418104598476,202.6000061035156,1.600006103515625,200.6000061035156,-1.4927465723131357,198.8500061035156,-0.10414581000276901
3597,2021-09-21,204.6000061035156,204.6000061035156,196.6499938964844,200.1999969482422,145343.0,0.021978068043682075,2.6136343932390043,4.190472730443462,56.90045748736832,66.0203503130826,-1.922032569662548,-7.3918970958553984,-24.195788031535557,-44.102035132013214,47.7762537387873,7.950012207031193,8.827916709770989,5.925006103515585,-6.989595688264728,18.8396078952959,-0.5322947923745573,12.382306999405728,2.750195533596383,100.0,32.57948343947561,6.457300895890156,9,-2.150001525878878,-10.850006103515597,-32.17500686645505,-45.3500061035156,-17.25,1,-0.11290325226983788,-1.6407829124556608,200.1999969482422,-2.3333418104598476,202.6000061035156,1.600006103515625,200.6000061035156,-0.11290325226983788
3598,2021-09-22,204.3000030517578,205.8999938964844,201.8999938964844,204.8000030517578,124690.0,-0.0014662905318096886,1.9629830569777726,-0.11363612718867874,53.928573634347956,63.36453015696678,-2.0579146573891194,-5.906165196526189,-23.02318814602711,-43.23919177928272,47.34877426898615,4.0,7.804470085437117,4.680002593994146,-6.834677439695099,16.19468262768339,-1.0773374228504906,10.437342610838783,2.825194674682251,82.70280167863146,17.39625096974879,5.757340016844626,9,-2.5,-8.724998474121094,-29.13750457763672,-42.05000305175781,-8.850006103515625,2,-0.09128736601412857,2.6136343932390043,204.6000061035156,-1.6407829124556608,200.1999969482422,-2.3333418104598476,202.6000061035156,-0.09128736601412857
3599,2021-09-23,203.1999969482422,204.8000030517578,202.3999938964844,204.0,80616.0,-0.005384268659246905,-1.0000000000000238,1.600006103515625,51.54028697352237,60.2306952583085,-1.4909400681481486,-3.617279002253781,-21.06633126322015,-41.53391653790075,47.11285761577755,2.400009155273409,7.349234616435126,2.7074966430664062,-6.862265602458933,12.277258888591746,-2.0773844796962635,7.492377765829076,3.7046969457393857,70.81084380278686,8.781115280419897,4.7848811227626635,9,-1.399993896484375,-7.624992370605469,-26.674999237060547,-39.474998474121094,-7.849990844726591,3,-0.06717516782227717,1.9629830569777726,204.3000030517578,2.6136343932390043,204.6000061035156,-1.6407829124556608,200.1999969482422,-0.06717516782227717
3600,2021-09-24,195.8500061035156,203.3000030517578,195.1000061035156,202.8000030517578,168457.0,-0.03617121533027745,1.0628931059037212,8.687463045261246,41.03924145548429,57.7224746853164,4.734380080692915,4.465728769957025,-12.941737734193794,-33.651976072464095,45.726923489516004,8.199996948242216,5.929061744986768,-4.962494659423868,-13.330032510021425,3.4050431911736894,-9.146263584722647,-0.7787257341250893,10.838594034656666,6.944452293624607,-49.3979823107434,4.183768925298782,9,4.649993896484403,0.42499542236330967,-19.27500915527341,-31.550010681152315,1.2999877929688068,4,-0.03548640281051507,-1.0000000000000238,203.1999969482422,1.9629830569777726,204.3000030517578,2.6136343932390043,204.6000061035156,-0.03548640281051507
3601,2021-09-27,188.6000061035156,200.0,188.1999969482422,197.8999938964844,211297.0,-0.037018124963284604,-1.3366328556277705,1.338128327570122,38.469194690912445,54.3611107249706,11.973731182707184,12.157927902531725,-5.080511822828527,-25.936323469408876,44.186616781818934,11.800003051757812,4.432465078685851,-12.097495269775408,-21.07931623415928,-3.1156743053915363,-16.588405751967343,-7.606584787583472,17.625050273270404,2.2599391200072154,-51.99687310518557,4.490910482191934,9,8.449989318847685,7.67499542236331,-9.76250457763669,-22.65000915527341,9.049987792968807,0,0.01299043939000466,1.0628931059037212,195.8500061035156,-1.0000000000000238,203.1999969482422,1.9629830569777726,204.3000030517578,0.01299043939000466
3602,2021-09-28,182.8000030517578,188.0,180.8000030517578,188.0,253079.0,-0.030752931410693463,1.7692312206744976,0.5591401907187029,27.371550262626045,50.278351004784966,16.533865932201223,18.060893717948005,1.2340133564926532,-19.629411795275246,42.71092931803701,7.800003051757784,2.5378008746755256,-17.3749984741211,-29.006102959624997,-5.743893988617202,-23.190550716873048,-11.55944623136915,22.34354975931555,7.9681303964307695,-39.14230552252046,5.815552242751943,9,10.549995422363281,12.0,-3.6125030517578125,-14.5,11.949996948242188,1,0.04485775060912034,-1.3366328556277705,188.6000061035156,1.0628931059037212,195.8500061035156,-1.0000000000000238,203.1999969482422,0.04485775060912034
3603,2021-09-29,181.8500061035156,187.8000030517578,181.75,184.8000030517578,131167.0,-0.005196919761392138,-2.8412606145156682,0.5673074383706006,26.91934464035532,46.32025669963408,16.5603103242384,18.656064146329555,2.6287903828374226,-18.120990940766518,40.58142149837482,6.0500030517578125,1.715658917835782,-17.49249572753908,-31.721680134063405,-3.263311321014754,-24.607087930801242,-10.377903524276917,21.346062726812534,4.375012715657434,-38.19998275545315,7.11459220326217,9,11.499992370605497,12.949996948242216,-1.7250061035155966,-13.025009155273409,11.199996948242216,2,0.030244706161127066,1.7692312206744976,182.8000030517578,-1.3366328556277705,188.6000061035156,1.0628931059037212,195.8500061035156,0.030244706161127066
3604,2021-09-30,181.3500061035156,184.8000030517578,180.4499969482422,184.0,121586.0,-0.0027495187419206424,1.0470616957720589,0.8983039450476136,25.803329594163884,42.187291814166954,15.692803463721845,18.560038084263653,3.5285739373035483,-17.11249691983093,38.03373888310272,4.350006103515625,0.05212552810681359,-17.009996032714866,-33.31890552205468,-0.7010865433750553,-25.164450777384758,-8.855541288044975,20.054377464526908,3.938769868139933,-33.0792222922798,8.154454744669906,9,11.824989318847685,13.274993896484403,-0.7375068664550497,-12.525009155273409,1.1499938964844034,3,0.07775015368170557,-2.8412606145156682,181.8500061035156,1.7692312206744976,182.8000030517578,-1.3366328556277705,188.6000061035156,0.07775015368170557
3605,2021-10-01,175.14999389648438,182.6499938964844,175.0500030517578,179.14999389648438,174108.0,-0.034188100349399564,-2.619059037238887,1.5094374388207359,27.575454738588988,38.838603719707734,19.656655453375237,23.877463839957045,10.019434301433733,-10.430090935309778,35.672655444996856,7.599990844726591,-1.4642899551174082,-21.872508239746082,-41.08764661004338,-2.657369869448786,-31.480077424894716,-12.264939054597448,24.15895100957809,0.40076495774324006,-39.0207930746432,9.607569185148646,10,15.325004577636719,16.775009155273438,5.712505340576172,-6.3249969482421875,8.950012207031222,4,0.1153297910987634,1.0470616957720589,181.3500061035156,-2.8412606145156682,181.8500061035156,1.7692312206744976,182.8000030517578,0.1153297910987634
3606,2021-10-04,171.85000610351562,176.9499969482422,170.8000030517578,174.8000030517578,148532.0,-0.0188409243960298,-1.4356396752448204,0.7374992370605469,17.62163560308153,34.474290177009195,20.687835276488926,25.952319502093985,13.687529990857485,-6.7075077472896965,33.0377778307975,6.149993896484375,-3.214650873185576,-23.549996185302746,-45.46775994534781,-1.6322324252576834,-34.50887806532529,-12.5911143052802,24.547865780030293,6.10466998870672,-31.278440038668915,10.958881880022535,10,16.49999237060547,17.949996948242188,9.549995422363281,-2.850006103515625,10.949996948242188,0,0.14722133776200774,-2.619059037238887,175.14999389648438,1.0470616957720589,181.3500061035156,-2.8412606145156682,181.8500061035156,0.14722133776200774
3607,2021-10-05,172.85000610351562,174.5,170.6999969482422,172.0,167873.0,0.00581902801561518,-1.202892525431225,-0.2881379602857276,20.654639668839607,30.777186403063833,16.439230466217765,24.030315298351923,13.102249499872642,-7.287580653173023,31.626738077350847,3.8000030517578125,-5.304183567768689,-21.1824966430664,-45.15575379792557,2.7907605117927687,-33.169125220496,-9.195868065636802,19.96416414357995,12.57314846707226,-25.69257960148878,11.986628577429586,10,14.899993896484375,16.899993896484375,10.387493133544922,-2.4500045776367188,10.549987792968778,1,0.14347692749352103,-1.4356396752448204,171.85000610351562,-2.619059037238887,175.14999389648438,1.0470616957720589,181.3500061035156,0.14347692749352103
3608,2021-10-06,170.0500030517578,172.85000610351562,168.3000030517578,171.85000610351562,162410.0,-0.01619903357180652,1.3947365250946646,-2.117635443219761,16.3175428213235,26.863548163930624,15.49993299976012,25.32077906804355,16.244629516783107,-4.086854617487518,30.223746559444862,4.5500030517578125,-7.179845348572599,-22.19999999999999,-47.76885356850889,3.3688535685089107,-34.984426784254424,-9.415573215745553,19.22589946752123,10.606060606060606,-26.370586181621878,12.784426784254444,10,15.75,18.5,14.012500762939453,1.1750030517578125,14.949996948242188,2,0.14525137609509065,-1.202892525431225,172.85000610351562,-1.4356396752448204,171.85000610351562,-2.619059037238887,175.14999389648438,0.14525137609509065
3609,2021-10-07,170.6999969482422,171.5,167.25,170.9499969482422,126504.0,0.003822369213875021,5.296267830096977,0.13888865341414827,13.75000216744084,23.831410465259125,10.901396305944388,23.1068019907639,15.859746862673205,-4.358615113484092,28.47725157136743,4.25,-9.535376095686956,-19.805005645751947,-46.285065454338394,6.675054162834499,-33.045035550045185,-6.56497574145871,14.800243666883034,22.4025864648542,-11.541698359455875,13.240029904293227,10,12.925003051757812,17.32500457763672,16.312503814697266,3.1250076293945312,17.300003051757812,3,0.13093149679605642,1.3947365250946646,170.0500030517578,-1.202892525431225,172.85000610351562,-1.4356396752448204,171.85000610351562,0.13093149679605642
3610,2021-10-08,172.10000610351562,173.39999389648438,169.64999389648438,171.39999389648438,110991.0,0.008201576920343623,1.2727356798046867,-2.800048828125,17.325603635706784,21.48212257023627,6.457205073419431,20.04904531852776,14.788492593802317,-5.370804957997393,26.581305710615105,3.75,-11.915106102041392,-16.699996948242188,-43.31594003235361,9.915946135869234,-30.007968490297912,-3.3920254061864625,9.750186388584552,50.000078653576615,16.774665327725643,13.307971542055713,10,5.524993896484375,15.924995422363281,16.99999237060547,3.7999954223632812,16.849990844726562,4,0.06042994496019327,5.296267830096977,170.6999969482422,1.3947365250946646,170.0500030517578,-1.202892525431225,172.85000610351562,0.06042994496019327
3611,2021-10-11,169.35000610351562,172.10000610351562,167.64999389648438,172.0500030517578,124991.0,-0.015979081362413883,2.178576683505812,-3.857071235504403,7.376064332668875,19.26040191135214,6.916808597094786,21.760675502264917,17.67120937331825,-2.228274233594135,27.037227681535104,4.45001220703125,-14.423262788047168,-18.08249740600587,-45.77795172609217,9.612956914080428,-31.93022456604902,-4.2347702459627214,9.580147890164511,28.965601427801722,4.013774971160249,13.847727160043156,10,8.174995422363281,18.67499542236328,19.74999237060547,7.5999908447265625,22.349990844726562,0,0.08709772346263756,1.2727356798046867,172.10000610351562,5.296267830096977,170.6999969482422,1.3947365250946646,170.0500030517578,0.08709772346263756
3612,2021-10-12,173.9499969482422,177.10000610351562,167.8000030517578,168.0,303280.0,0.027162625798281992,-1.9291390426117316,-2.203705064228272,16.757929724659874,18.13135580960821,1.0386503252434522,15.776102075356533,13.405194581059504,-6.4010087949397985,27.11966451180206,9.300003051757812,-15.900148099431846,-12.090006256103521,-39.54332817401942,15.36331566181238,-25.81666721506147,1.636654702854429,-6.6999969482421875,68.02023143773333,48.292637007109974,13.726660958957956,10,2.0750045776367188,14.075004577636719,17.462505340576172,4.750007629394531,9.800003051757812,1,0.0508767246839843,2.178576683505812,169.35000610351562,1.2727356798046867,172.10000610351562,5.296267830096977,170.6999969482422,0.0508767246839843
3613,2021-10-13,178.5,180.3999938964844,173.1999969482422,175.5500030517578,158372.0,0.026156959652673395,1.1333372516485085,0.4957980607223181,24.847248926834567,18.025124624349395,-4.510893137281045,10.143416303149706,9.129644667796185,-10.511322050938958,26.78612222770065,7.199996948242216,-16.6783719147719,-6.522502899169922,-33.48076513109771,20.43575933275787,-20.001634015133817,6.956628216793973,-11.052999877929693,85.5513705067775,69.29942563052006,13.479131115963902,10,-3.5500030517578125,9.525001525878906,13.312496185302734,2.2999954223632812,6.0,2,0.02745094619879218,-1.9291390426117316,173.9499969482422,2.178576683505812,169.35000610351562,1.2727356798046867,172.10000610351562,0.02745094619879218
3614,2021-10-14,178.89999389648438,180.3999938964844,177.0500030517578,179.0,116743.0,0.002240862165178603,1.3103433760930847,-0.033900409142868966,29.89322104214469,18.28265421363336,-5.9172289613337625,8.468543288933802,8.990232062182486,-10.46403798285786,26.57385000237119,3.349990844726591,-16.38326349936932,-5.03750839233399,-31.087397860138196,21.012381075470216,-18.062453126236107,7.987436341568127,-11.099990844726562,88.23529411764687,67.88109062479109,13.02494473390211,10,-5.0749969482421875,9.125007629394531,13.375003814697266,2.1500015258789062,10.000000000000028,3,0.03409729631989378,1.1333372516485085,178.5,-1.9291390426117316,173.9499969482422,2.178576683505812,169.35000610351562,0.03409729631989378
3615,2021-10-15,180.10000610351562,180.6000061035156,176.6999969482422,179.75,104846.0,0.00670772637211825,4.777765219160632,-3.4998474214220323,38.227148804869316,20.57215568049867,-7.08645721877096,5.793494802410521,8.165219783299762,-11.210043551989259,25.786342997369125,3.900009155273409,-15.960607443071154,-2.71249618530274,-27.26945189171377,21.84445952110829,-14.990974038508256,9.565981667902776,-11.796003417968763,96.13899977848287,70.45994985344535,12.27847785320552,10,-6.1750030517578125,7.274993896484375,14.837493896484375,2.399993896484375,3.5499877929687784,4,0.04386448433512946,1.3103433760930847,178.89999389648438,1.1333372516485085,178.5,-1.9291390426117316,173.9499969482422,0.04386448433512946
3616,2021-10-18,179.35000610351562,180.25,176.5,178.8000030517578,155999.0,-0.004164352996017806,2.1915017953496223,1.5714098875228877,44.444449904737006,23.215467928931716,-5.76718242910016,5.1662521150801695,9.200582049066355,-10.012175724477316,25.89946641397498,3.75,-15.469640981065993,-2.419996643066412,-25.600692572095483,20.76069928596266,-14.010344607580947,9.170351321448123,-10.30824321289063,90.23437732830608,59.740846197448136,11.590347964514532,10,-5.4250030517578125,8.024993896484375,15.999996185302734,3.149993896484375,-0.0500030517578125,0,0.053526571051164096,4.777765219160632,180.10000610351562,1.3103433760930847,178.89999389648438,1.1333372516485085,178.5,0.053526571051164096
3617,2021-10-19,181.5,182.1499938964844,177.14999389648438,179.0500030517578,126077.0,0.011987699042750322,1.6666775174052375,4.45451518934665,49.457354878270394,26.897669268592487,-7.332198076925266,1.2616143435554648,7.378100064254909,-11.655738400690922,25.75848692446047,5.000000000000028,-14.655128091428878,0.8849975585937386,-19.658002206665998,21.427997323853475,-9.386502324036115,11.156497441223593,-11.764742516601558,92.73749588694483,56.50539112504902,10.271499882629866,10,-6.8000030517578125,5.0749969482421875,14.5625,1.0,-4.0500030517578125,1,0.05619833029334531,2.1915017953496223,179.35000610351562,4.777765219160632,180.10000610351562,1.3103433760930847,178.89999389648438,0.05619833029334531
3618,2021-10-20,185.6499938964844,189.1499938964844,180.6000061035156,181.4499969482422,152394.0,0.022864980145919533,-1.8983114407711061,1.7142866040121438,55.98884195547161,31.590873689484788,-10.098597055579347,-4.592701045634527,3.5864155164171336,-15.221327822747554,25.06986955819872,8.549987792968807,-12.896200508951154,5.967491912841837,-11.513633125650756,23.44861695133443,-2.773070606404474,14.708054432088147,-14.921557500039086,72.33200246070716,30.692501063192736,8.740562519246302,10,-7.250000000000028,0.9250030517577841,11.650009155273409,-3.1499938964844034,-8.199996948242216,2,-0.010234279337190899,1.6666775174052375,181.5,2.1915017953496223,179.35000610351562,4.777765219160632,180.10000610351562,-0.010234279337190899
3619,2021-10-21,189.5500030517578,190.4499969482422,184.6000061035156,185.25,137715.0,0.021007321753255814,-1.0892858602565005,1.0238109943288056,71.42859089131788,37.60231671788602,-12.341365896417187,-10.084820589912198,0.026498391453742443,-18.50672433863778,24.420557114870427,5.849990844726591,-11.24768535437147,10.550000762939447,-3.8614721604664908,24.961473686345386,3.3442643012364783,17.755737224642417,-16.979410905308583,93.54842943820299,44.76368600140512,7.2057364617029735,10,-10.500007629394531,-2.975006103515625,7.75,-6.9250030517578125,-2.25,3,-0.02664206262438773,-1.8983114407711061,185.6499938964844,1.6666775174052375,181.5,2.1915017953496223,179.35000610351562,-0.02664206262438773
3620,2021-10-22,188.8999938964844,191.25,188.3500061035156,189.5500030517578,61467.0,-0.0034292226051608754,-2.3143076373084255,-0.15116481254767708,77.544395909956,45.39879800425125,-10.122114512087421,-10.521635394009053,1.0466843014577591,-17.27956051840991,25.562641714083007,2.8999938964844034,-8.983516950118485,10.247492218017612,-2.7156311300148843,23.21061556605011,3.7659305440013497,16.729053892033875,-14.183873173820018,84.06775523040272,28.64978119443191,6.481561674016255,10,-9.374992370605497,-2.324996948242216,8.450008392333956,-5.54999542236331,-3.799987792968807,4,0.0,-1.0892858602565005,189.5500030517578,-1.8983114407711061,185.6499938964844,1.6666775174052375,181.5,0.0
3621,2021-10-25,191.0500030517578,191.6499938964844,188.6999969482422,189.0500030517578,81861.0,0.011381732264383215,-1.185173045188438,-3.076879738961143,78.34888603783708,52.242237594604276,-9.912697186498178,-13.153049553487165,-0.737605974575871,-18.84842400226063,26.27650667670851,2.949996948242216,-6.459686037947392,12.275001525878906,-1.1229344087069535,25.672937460464766,5.576033558585976,18.973969493171836,-14.019139230266433,95.86213210533387,33.57774668647283,6.69896796729293,10,-8.625007629394531,-4.475006103515625,6.6875,-7.700004577636719,-2.3000030517578125,0,-0.03873336318800613,-2.3143076373084255,188.8999938964844,-1.0892858602565005,189.5500030517578,-1.8983114407711061,185.6499938964844,-0.03873336318800613
3622,2021-10-26,191.0,192.8500061035156,187.6999969482422,191.4499969482422,119081.0,-0.00026172756325093527,2.1692215237120847,-0.22499847412109375,85.68991771697496,59.00253412684209,-8.0347488612355,-13.130428950029398,-0.4728903689850199,-18.233221643342006,26.060678880951837,5.150009155273409,-4.099589489180659,11.814998626708984,-2.5672654335540983,26.197262686972067,4.623866596577443,19.006130656840526,-11.630075366509743,84.89790935905636,15.412457157686035,7.191132030131548,10,-6.3249969482421875,-4.4250030517578125,6.7375030517578125,-7.650001525878906,-8.100006103515597,1,-0.06125652852482821,-1.185173045188438,191.0500030517578,-2.3143076373084255,188.8999938964844,-1.0892858602565005,189.5500030517578,-0.06125652852482821
3623,2021-10-27,187.3500061035156,192.1999969482422,186.3000030517578,190.75,119429.0,-0.019109915688400037,-1.1454523259943181,7.5555932318335035,75.73415480750589,64.09597121188223,-3.3496095930421745,-9.536187232133301,3.3232033225196744,-14.05267573452457,25.728684762727188,5.899993896484375,-0.9817220636314516,7.890004730224575,-6.911046225728114,22.691055686177265,0.4894792522482305,15.29053020820092,-5.553666805420789,33.33333333333333,-40.36835558037781,7.400525477976344,10,-2.675003051757784,-0.7750091552734091,10.749996185302763,-3.7000045776366903,-9.450012207031222,2,-0.05284232096476904,2.1692215237120847,191.0,-1.185173045188438,191.0500030517578,-2.3143076373084255,188.8999938964844,-0.05284232096476904
3624,2021-10-28,195.4499969482422,197.1499938964844,187.1999969482422,187.1999969482422,233069.0,0.04323453739441652,-1.4121204723011433,-2.426474944125784,79.89755316251566,68.7260161405096,-9.895742204586043,-17.41874879665062,-4.540000350437481,-21.57840898337622,25.503669819857123,9.949996948242216,1.8981940715308383,15.284996032714844,-1.1483149587085677,31.718307024138255,7.068340537003138,23.50165152842655,-11.663997625171646,84.3318121409433,7.316757689550315,8.216655495711708,10,-8.625,-9.424995422363281,3.237506866455078,-11.799995422363281,-18.75,3,-0.09209516644181193,-1.1454523259943181,187.3500061035156,2.1692215237120847,191.0,-1.185173045188438,191.0500030517578,-0.09209516644181193
3625,2021-10-29,195.3500061035156,197.6999969482422,192.6000061035156,194.3500061035156,135461.0,-0.0005115929715417966,-1.2666625976562627,0.12121212121212122,85.7142917028224,73.31155411807465,-8.275282610305226,-16.57778182883979,-4.299439458016394,-20.965974227671467,24.64981998165687,5.099990844726591,4.27055824882072,14.175004577636685,-3.4036139278626365,31.753623083136006,5.385695324887024,22.964313830386345,-9.050003051757784,79.38603418505951,-3.553822520617402,8.78930925274966,10,-7.925010681152315,-10.07500457763669,3.337497711181669,-10.725006103515597,-23.050003051757784,4,-0.04120810238158945,-1.4121204723011433,195.4499969482422,-1.1454523259943181,187.3500061035156,2.1692215237120847,191.0,-0.04120810238158945
3626,2021-11-01,197.1499938964844,198.3000030517578,194.75,195.1999969482422,97845.0,0.00921416809178388,-1.4912382145553253,1.949996948242216,84.5238143894961,77.20782739709973,-8.140916633965674,-17.270649506328965,-5.9157004804897895,-22.25621096023653,23.341788361254164,3.5500030517578125,6.337667628194765,14.709992980957054,-3.666350840532175,33.08633680244628,5.5218210702124395,23.89816489170167,-9.949996948242216,90.4165903727216,5.358604873496034,9.188171910744611,11,-7.699989318847685,-13.524993896484403,1.2375068664550497,-12.524993896484403,-20.75000000000003,0,-0.06112091385250451,-1.2666625976562627,195.3500061035156,-1.4121204723011433,195.4499969482422,-1.1454523259943181,187.3500061035156,-0.06112091385250451
3627,2021-11-02,197.6499938964844,198.5,196.1000061035156,197.0500030517578,93144.0,0.0025361400734433825,1.0869484452641673,0.3076880942133987,82.40271033384484,80.14270166136342,-6.827062331214819,-16.67222734831691,-6.172406742218158,-22.233587137435904,21.96468067795735,2.3999938964844034,7.953663344901912,13.969993591308622,-5.018376668994932,32.95836385161218,4.475808461156845,23.4641787214604,-8.229995727539091,93.03273511360945,7.705152731200215,9.494185130151772,11,-6.099990844726591,-14.774993896484403,-0.9874954223633097,-12.824989318847685,-22.699996948242216,1,-0.045029062339084214,-1.4912382145553253,197.1499938964844,-1.2666625976562627,195.3500061035156,-1.4121204723011433,195.4499969482422,-0.045029062339084214
3628,2021-11-03,194.75,204.3999938964844,193.25,197.6499938964844,308379.0,-0.014672370280988889,-2.77966285800002,-4.833396912591055,74.72700801931788,80.50919245336341,-2.794338523533014,-12.466032658393885,-3.038458150641958,-18.86004985786795,20.584001124925845,11.149993896484403,9.382986773381703,9.83499984741212,-8.626425370304446,28.296425065128687,0.6042872385538374,19.065712456270404,-3.5140014648437443,43.895374368246024,-39.368073945917246,9.23071260885828,11,0.5999984741210938,-8.925003051757812,-0.6749992370605469,-9.224998474121094,-16.75,2,-0.06084727139160773,1.0869484452641673,197.6499938964844,-1.4912382145553253,197.1499938964844,-1.2666625976562627,195.3500061035156,-0.06084727139160773
3629,2021-11-04,193.0500030517578,195.3999938964844,190.0,195.3999938964844,179393.0,-0.00872912425284822,3.5957573908017495,0.8103433760931122,69.89248521583815,79.65898015401699,-0.6097805522375381,-9.49246066493086,-1.1307204505193909,-16.683603845549158,18.754303338762313,5.399993896484403,10.545512470513927,7.017502593994152,-10.50271650766365,24.537721695651953,-1.7426069568347486,15.777612144823053,11.349990844726591,21.180585725820595,-57.9568916128638,8.760109550828902,11,2.2999954223632812,-7.225006103515625,1.0249977111816406,-5.75,-13.050003051757812,3,-0.07847712466086643,-2.77966285800002,194.75,1.0869484452641673,197.6499938964844,-1.4912382145553253,197.1499938964844,-0.07847712466086643
3630,2021-11-05,182.5,196.25,181.6000061035156,193.0,334448.0,-0.054649069593276756,-1.38211519280677,4.468102513489417,53.719003202365876,76.92232650563129,9.987169555586775,1.9780484293610812,9.389434350509646,-5.739209769559807,16.716194312581198,14.649993896484403,10.930628401228859,-4.052500152587896,-20.410385966363975,12.305385661188183,-12.231443059475936,4.126442754300143,21.899993896484403,3.94734376463986,-70.73840820452807,8.178942906888045,11,10.5,3.3249969482421875,11.39999771118164,5.0,-1.8500061035155966,4,-0.03178083863976888,3.5957573908017495,193.0500030517578,-2.77966285800002,194.75,1.0869484452641673,197.6499938964844,-0.03178083863976888
3631,2021-11-08,184.1000061035156,187.0,182.6000061035156,182.8500061035156,196667.0,0.00876715673159234,-4.028564453125033,-0.11904761904761904,53.11005605598878,73.30234187663282,8.155241102190644,1.6229429487479763,7.730811913497433,-6.923533381472851,14.35145139294357,4.5,10.44355458598838,-3.1899940490722827,-17.481823403901615,11.10183530575705,-10.335908726486963,3.9559206283423975,19.387988281250045,10.964918151276223,-58.89949360019743,7.1459146774146705,11,8.899993896484403,1.724990844726591,7.0999946594238565,3.8999938964844034,-7.800003051757784,0,-0.06409561466892555,-1.38211519280677,182.5,3.5957573908017495,193.0500030517578,-2.77966285800002,194.75,-0.06409561466892555
3632,2021-11-09,182.8000030517578,185.1999969482422,182.3500061035156,185.1000061035156,102792.0,-0.007061396027476574,1.280006591837131,-1.8400024414062273,46.341474880583775,70.03648855141927,9.129853429969813,3.8155885886018552,8.88012462955163,-5.21757420735679,12.983924019515158,2.849990844726591,9.784708896865425,-4.932497406005865,-17.979022194605307,8.114027382593576,-11.455759800305572,1.5907649882938415,19.812471801757823,5.2631473277028595,-61.63341311707848,6.523262394299715,11,10.199996948242188,3.024993896484375,6.274997711181641,5.1999969482421875,-2.3000030517578125,1,-0.0350109904180983,-4.028564453125033,184.1000061035156,-1.38211519280677,182.5,3.5957573908017495,193.0500030517578,-0.0350109904180983
3633,2021-11-10,183.3999938964844,184.8500061035156,179.25,182.6999969482422,147063.0,0.003282225572811992,2.1110960407916206,-0.30434609541376095,41.37445604417481,65.75614442715917,8.840279167864594,3.7961454674700406,7.964059401101707,-5.340130070610286,12.378065641586929,5.600006103515597,8.867670015538295,-4.577506256103476,-17.066129663656227,7.911117151449275,-10.821817959879837,1.6668054476728855,18.371982207031238,24.41172880284943,-37.49780907706797,6.244311703776376,11,8.425003051757784,2.425003051757784,5.350006103515597,4.600006103515597,-5.250000000000028,2,-0.04607413974621832,1.280006591837131,182.8000030517578,-4.028564453125033,184.1000061035156,-1.38211519280677,182.5,-0.04607413974621832
3634,2021-11-11,185.0,186.8000030517578,181.6499938964844,184.0,148557.0,0.008724133897292763,1.2391314443419699,1.4285776566756914,44.6721359317206,61.195904897036755,6.260402198287409,2.8212132622792865,5.979459552739229,-6.52519258358268,11.611744877965824,5.150009155273409,7.767797583507644,-3.2825004577636605,-15.118582918037134,8.553582002509813,-9.200541687900397,2.6355407723730764,15.420657537304692,33.82352941176471,-24.238722439122824,5.918041230136739,11,6.8249969482421875,0.8249969482421875,2.1750030517578125,3.0,-26.149993896484375,3,-0.037837837837837784,2.1110960407916206,183.3999938964844,1.280006591837131,182.8000030517578,-4.028564453125033,184.1000061035156,-0.037837837837837784
3635,2021-11-12,188.0,190.1000061035156,184.8500061035156,185.25,181928.0,0.016216216216216273,-1.9577566494162482,2.75,45.92789614724399,56.907469536786515,2.3559098047550435,0.46736912811761044,2.592782647890516,-9.112542273190229,10.854573678329984,5.25,7.250409413133212,-0.6775001525878963,-11.873807114246262,10.518806809070469,-6.275653633417079,4.920653328241286,11.150418085066406,80.64511592454167,26.233903919055308,5.598153480829187,11,3.8249969482421875,-1.975006103515625,-2.174999237060547,0.0,-27.449996948242188,4,-0.04255319148936165,1.2391314443419699,185.0,2.1110960407916206,183.3999938964844,1.280006591837131,182.8000030517578,-0.04255319148936165
3636,2021-11-15,188.9499969482422,189.0,186.6999969482422,188.25,122784.0,0.005053175256607423,4.749985694939824,0.2545443448153409,47.327242278388255,53.01019530840245,0.1345722144648107,0.288233284624539,1.1818040964225247,-9.654545754072899,10.026262461049019,2.3000030517578125,5.684732043423338,-0.20750274658203693,-10.507336608918166,10.092331115754092,-5.3574196777501015,4.942414184586028,9.00639605172023,89.40084324099334,37.24130549797832,5.149916931168069,11,2.875,-2.9250030517578125,-6.124996185302734,-0.9249954223632812,-28.699996948242188,0,-0.043926981666114306,-1.9577566494162482,188.0,1.2391314443419699,185.0,2.1110960407916206,183.3999938964844,-0.043926981666114306
3637,2021-11-16,191.6999969482422,192.6000061035156,186.5500030517578,189.6499938964844,162483.0,0.014554115080262608,2.1428412896578006,2.92858855585827,55.80773664080617,50.90805404412337,-3.9651738325874817,-1.748051249611649,-1.8745510353152213,-12.022723774447002,9.786205502993083,6.050003051757784,3.9290041337700643,2.0324974060058594,-7.663255732471498,11.728250544483217,-2.8153791632328193,6.880373975244538,5.134012471722485,93.2583614696895,37.11805816068306,4.847876569238684,11,-3.9499969482421875,-5.599998474121094,-8.924995422363281,-3.6749954223632812,-29.849990844726562,1,-0.0803338244217201,4.749985694939824,188.9499969482422,-1.9577566494162482,188.0,1.2391314443419699,185.0,-0.0803338244217201
3638,2021-11-17,183.75,191.8500061035156,182.5,189.6000061035156,239929.0,-0.04147103325405188,-1.2395207830037247,-2.8536572657779624,34.31634642958393,46.955149734539575,2.526019450297099,6.379378622294439,5.493086176853012,-3.7268705968164113,10.207516076769593,9.350006103515597,1.8951305527105546,-5.822499847412104,-15.719146677305446,4.074146982481238,-10.77082326235876,-0.8741764324654469,12.028968854766788,19.178116551935403,-32.01658996114916,4.948323414946671,11,4.0,5.049995422363281,-1.7249984741210938,4.275001525878906,-22.100006103515625,2,-0.017687074829931926,2.1428412896578006,191.6999969482422,4.749985694939824,188.9499969482422,-1.9577566494162482,188.0,-0.017687074829931926
3639,2021-11-18,184.5,186.8999938964844,182.75,183.9499969482422,108994.0,0.004081632653061273,-1.813558094666679,-0.09401751759323547,35.704859896505596,44.95357825611065,0.48685561862066606,5.514371407324745,4.160658007059425,-4.091207655821734,10.432354971657137,4.149993896484403,-0.05840954894526362,-4.819999694824219,-14.973420791228648,5.33342140158021,-9.896710243026433,0.2567108533779958,10.287230723480775,19.80196823152258,-26.67723162605843,5.0767105482022075,11,1.4250030517578125,5.9499969482421875,-3.012500762939453,3.5250015258789062,-18.149993896484375,3,-0.034417377254827186,-1.2395207830037247,183.75,2.1428412896578006,191.6999969482422,4.749985694939824,188.9499969482422,-0.034417377254827186
3640,2021-11-19,188.8999938964844,192.5500030517578,183.3500061035156,184.0,199445.0,0.02384820540099941,-1.9677497157426689,8.909030378693352,39.827370550490606,43.4777243110553,-3.2517880089724827,1.1745998562425086,-0.8019866103945503,-8.088811302811223,10.854065848762028,9.199996948242216,-1.617516128679739,-0.42000579833981533,-10.573426894744244,9.733415298064614,-5.49671634654203,4.656704749862399,4.955002983587519,63.36623791006129,21.517649992770927,5.0767105482022075,11,-2.974990844726591,1.550003051757784,-7.9749946594238565,-0.8749923706054972,-22.899993896484403,4,-0.15907881823138603,-1.813558094666679,184.5,-1.2395207830037247,183.75,2.1428412896578006,191.6999969482422,-0.15907881823138603
3641,2021-11-22,183.6499938964844,190.75,183.5,189.3000030517578,126554.0,-0.027792483693127923,-1.4369760398421292,-1.1530645291879076,34.54745720464298,42.167277902617435,2.154202104336491,6.157481708527996,4.1190168213758795,-2.435720297811713,11.228958863887003,7.25,-3.1103461026723096,-5.300005340576149,-15.72371169401194,5.123701012859641,-10.51185851729403,-0.0881521638582683,9.3287031707832,11.38607130231451,-22.99714395681115,5.211853176717893,11,2.275009155273409,6.800003051757784,-2.999992370605497,4.375007629394503,-18.649993896484403,0,-0.12578269323410407,-1.9677497157426689,188.8999938964844,-1.813558094666679,184.5,-1.2395207830037247,183.75,-0.12578269323410407
3642,2021-11-23,179.3000030517578,182.8000030517578,178.0500030517578,182.1000061035156,151600.0,-0.023686310859223347,1.26190640542632,0.4955749583422205,33.475933699479114,41.28966430876236,6.65539262148738,10.104034579766193,7.918267033290874,2.229895257116425,11.052258788625382,5.599990844726591,-3.371378676864424,-9.06499633789062,-20.28696993292644,2.1569772571452006,-14.67598313540853,-3.4540095403727094,13.25,8.620689655172415,-23.544782040282072,5.6109867975179135,11,6.025001525878906,11.474990844726562,1.3499984741210938,8.724998474121094,-11.850006103515625,1,-0.10624652943401636,-1.4369760398421292,183.6499938964844,-1.9677497157426689,188.8999938964844,-1.813558094666679,184.5,-0.10624652943401636
3643,2021-11-24,177.4499969482422,180.3999938964844,174.75,179.89999389648438,153592.0,-0.010317936821125362,2.2753616778490464,0.8749979564144154,33.36886126472929,40.03374490131888,8.462561853109037,11.778202974145529,9.27978196150292,4.3472563820186,11.253247341601998,5.649993896484403,-3.7787774687283786,-10.420001983642578,-22.657879696605136,1.8178757293199794,-16.538940840123843,-4.301063127161314,13.940006103515628,15.168519580537676,-17.62694035499483,6.118938856481278,11,6.225006103515625,12.125,3.1875,10.575004577636719,-14.25,2,-0.08791203783044699,1.26190640542632,179.3000030517578,-1.4369760398421292,183.6499938964844,-1.9677497157426689,188.8999938964844,-0.08791203783044699
3644,2021-11-25,177.4499969482422,181.6999969482422,176.8000030517578,178.6999969482422,75392.0,0.0,-2.8431508652672397,0.510204717151523,43.05363916963622,39.71438301491801,8.134384836533144,10.920442313586705,8.724802794445054,4.682791051604141,10.541376896916784,4.899993896484375,-3.765662602820896,-9.520001983642572,-22.054643777436155,3.01463981015101,-15.787322880539364,-3.252681086745781,12.276005798339838,15.168519580537676,-20.397142057479016,6.2673208968967975,11,6.225006103515625,12.125,5.037498474121094,10.575004577636719,-18.5,3,-0.08903918469137129,2.2753616778490464,177.4499969482422,1.26190640542632,179.3000030517578,-1.4369760398421292,183.6499938964844,-0.08903918469137129
3645,2021-11-26,187.3000030517578,194.3000030517578,180.0,180.0,372294.0,0.05550862932045386,-2.9178074174405797,-5.84000244140625,53.5874412613479,40.40996067969131,-2.0398723511261494,0.46001318477698305,-1.641642855007035,-4.794148980041712,10.207650321789801,16.850006103515625,-3.3394584832014402,0.7325042724609432,-11.170181566279211,12.635190111201098,-5.218838646909148,6.683847191831035,-12.550003051757812,64.19437899079712,24.462812398439603,5.951342919370077,11,-2.7750015258789062,2.274993896484375,-4.487506866455078,0.7249984741210938,-26.800003051757812,4,-0.11185262470312374,-2.8431508652672397,177.4499969482422,2.2753616778490464,177.4499969482422,1.26190640542632,179.3000030517578,-0.11185262470312374
3646,2021-11-29,185.1000061035156,190.0500030517578,180.4499969482422,188.3999938964844,205053.0,-0.011745845768268759,1.909090068387055,-0.4520529333442104,52.52747672866205,40.04548735611974,-0.4955398338841803,1.8034310611361377,0.08307383164330417,-2.2524455488091633,9.758753779086307,9.600006103515625,-3.2041446469620496,-0.8649932861328296,-11.682672674327648,9.952686102061989,-6.273832980230225,4.5438464079645655,-9.95900604248044,52.94119942648802,8.48404136658867,5.408839694097406,11,-0.5750045776366903,4.474990844726591,-2.0500068664550497,2.9249954223633097,-28.99999999999997,0,-0.10318749580609998,-2.9178074174405797,187.3000030517578,-2.8431508652672397,177.4499969482422,2.2753616778490464,177.4499969482422,-0.10318749580609998
3647,2021-11-30,188.75,192.5500030517578,186.4499969482422,186.9499969482422,359394.0,0.01971903714818457,-3.3571424678884583,-0.545457487931631,55.509791399257985,42.40031457497241,-5.149524666676712,-2.6851860746191107,-4.151433475850382,-5.541627710021601,9.355554037602685,7.449996948242216,-3.2608130734148517,3.2300003051757926,-6.208019414630854,12.66802002498244,-1.4890095547275166,7.949010165079102,-13.225819879150379,71.61124201840576,23.60150828837847,4.71900985990332,11,-4.224998474121094,0.8249969482421875,-4.250003814697266,-0.7249984741210938,-33.94999694824219,1,-0.1258278145695364,1.909090068387055,185.1000061035156,-2.9178074174405797,187.3000030517578,-2.8431508652672397,177.4499969482422,-0.1258278145695364
3648,2021-12-01,182.8999938964844,189.3000030517578,182.0,188.9499969482422,204311.0,-0.030993409819950135,1.1629589776860494,-3.3611071080405046,48.01135739675753,43.76770318611152,0.6338883016924228,2.3521229841740876,1.043701709014016,0.6460208288578713,7.762342097703696,7.3000030517578125,-3.621339981963132,-2.0275054931640284,-10.460054207165683,6.4050432208376264,-6.243779850164856,2.188768863836799,-7.000297317016617,34.8570905412948,-14.329653235825027,4.216274357000834,12,1.6250076293945028,6.675003051757784,2.7250061035155966,5.125007629394503,-34.79998779296878,2,-0.08447237541728092,-3.3571424678884583,188.75,1.909090068387055,185.1000061035156,-2.9178074174405797,187.3000030517578,-0.08447237541728092
3649,2021-12-02,177.89999389648438,183.8999938964844,176.3000030517578,183.5500030517578,187723.0,-0.02733734372254748,1.393701355030469,0.9338853397159641,40.784663911173794,43.87406911507632,5.139718718818443,6.491763353711974,5.35269024377547,5.94763752797968,6.550371649763015,7.599990844726591,-4.78513308880494,-6.270005035400402,-14.344618253600572,1.8046081827997682,-10.307311644500487,-2.232698426300317,-1.632291187570786,8.88883802625868,-34.818347968473375,4.037306609100089,12,6.625007629394531,11.675003051757812,7.725006103515625,10.125007629394531,-27.699996948242188,3,-0.08263067708026883,1.1629589776860494,182.8999938964844,-3.3571424678884583,188.75,1.909090068387055,185.1000061035156,-0.08263067708026883
3650,2021-12-03,176.6999969482422,181.1000061035156,175.85000610351562,177.89999389648438,117673.0,-0.0067453456403177015,-2.6207163264983784,0.2123884962420229,38.87374866814719,44.35476816657678,4.947428621387587,7.625945531285993,6.070432922833049,7.438150155733979,6.888077241724466,5.249999999999972,-4.449584453707388,-7.180001831054682,-15.89812668852852,1.5381230264191572,-11.539064259791587,-2.8209394023177765,17.600006103515625,5.089766467388673,-31.480996800881854,4.359062428736919,12,7.825004577636719,12.875,9.72500228881836,11.325004577636719,-22.5,4,-0.10045274650004221,1.393701355030469,177.89999389648438,1.1629589776860494,182.8999938964844,-3.3571424678884583,188.75,-0.10045274650004221
3651,2021-12-06,172.3000030517578,177.8000030517578,172.14999389648438,176.8000030517578,139544.0,-0.02490092797100152,-1.3541615009504917,3.750009536767417,32.892416083360956,44.28993287589699,8.45751144162952,11.696259287750024,10.160826126262464,12.058920314426274,7.3045504949431965,5.6500091552734375,-4.348663038378305,-10.989995574951166,-21.127087176131568,-0.8529039737707649,-16.058541375541353,-5.92144977436098,21.631000061035166,0.7353386664273132,-27.480710337147787,5.068545800590194,12,10.924995422363281,15.974990844726562,14.049995422363281,15.724998474121094,-24.600006103515625,0,-0.06848521673103614,-2.6207163264983784,176.6999969482422,1.393701355030469,177.89999389648438,1.1629589776860494,182.8999938964844,-0.06848521673103614
3652,2021-12-07,176.39999389648438,177.0,173.3000030517578,173.6999969482422,123973.0,0.023795651608287782,-1.1142931880108993,-0.5999993218315972,43.04634862927796,45.365209249735734,4.3615580769813675,7.475483687465498,5.979473585454059,8.18503100080693,7.788477775926219,4.6999969482421875,-4.694892949936218,-6.570004272460949,-17.16590256309155,4.025894018169652,-11.86795341777625,-1.2720551271456486,16.659768847656267,24.781327878726948,-4.388848040658054,5.2979491453153065,12,6.825004577636719,11.875,10.137508392333984,11.625007629394531,-30.29998779296875,1,-0.11507929986030074,-1.3541615009504917,172.3000030517578,-2.6207163264983784,176.6999969482422,1.393701355030469,177.89999389648438,-0.11507929986030074
3653,2021-12-08,174.9499969482422,181.1999969482422,174.75,176.75,188909.0,-0.008219937632725105,-4.863641723135824,-0.6666685504699147,41.083092483696184,45.14625961796462,6.056547112682068,8.706348492143547,7.360208171130807,9.820663973742029,7.795472051882345,6.4499969482421875,-4.376378560427668,-7.59750137329101,-18.778899822818545,3.583897076236525,-13.188200598054777,-2.0068021485272425,17.27337504199221,23.82981320644941,-6.255821347198371,5.590699224763769,12,8.275001525878906,13.324996948242188,12.262504577636719,13.075004577636719,-26.699996948242188,2,-0.11517573162602346,-1.1142931880108993,176.39999389648438,-1.3541615009504917,172.3000030517578,-2.6207163264983784,176.6999969482422,-0.11517573162602346
3654,2021-12-09,178.0,178.5,174.89999389648438,175.9499969482422,123846.0,0.017433570191259573,1.3606573779923457,-1.1388886534141482,39.559389157135755,43.587587161941045,3.456225672085168,5.380916615764818,4.291074979419562,6.951966456134755,8.168788241778877,3.600006103515625,-3.5626848990617646,-4.197498321533203,-15.493304857031461,7.098308213965055,-9.845401589282346,1.45040494621594,13.420436866484408,64.64092962244204,37.16372261377279,5.647903267749133,12,4.349998474121094,6.1999969482421875,12.58749771118164,10.025001525878906,-34.649993896484375,3,-0.167977493800474,-4.863641723135824,174.9499969482422,-1.1142931880108993,176.39999389648438,-1.3541615009504917,172.3000030517578,-0.167977493800474
3655,2021-12-10,180.0,183.3000030517578,177.5,179.3000030517578,163104.0,0.011235955056179803,-1.69767392345771,0.34146141765104315,46.271710662078924,42.892502043431804,0.3484681969277972,2.8995058242110474,2.4946660965030105,5.124388387913768,8.508768251371293,5.8000030517578125,-2.504893461827038,-1.7974983215331974,-12.790676955382821,9.195680312316426,-7.294087638457995,3.6990909953916002,10.649619147684405,70.40358437556023,39.20179366892079,5.496589316924812,12,2.3499984741210938,4.1999969482421875,10.58749771118164,8.025001525878906,-34.850006103515625,4,-0.1655555725097656,1.3606573779923457,178.0,-4.863641723135824,174.9499969482422,-1.1142931880108993,176.39999389648438,-0.1655555725097656
3656,2021-12-13,180.6499938964844,183.6000061035156,177.4499969482422,180.0,140911.0,0.0036110772026911597,-1.1391336192255337,0.9285667574932286,51.4917030938765,42.44604778727831,-1.1165609332722397,1.6820538778692367,2.1663986568670737,4.706635019352717,8.881317426825879,6.150009155273409,-2.0318755839480502,-0.7325042724609148,-11.20302846913276,9.738019924210931,-5.967766370796852,4.5027578258750225,9.259640241151999,71.359113272032,35.760100755745846,5.23526209833593,12,0.07500457763669033,2.5750045776366903,8.76250457763669,7.375007629394503,-33.6499938964844,0,-0.146415709061128,-1.69767392345771,180.0,1.3606573779923457,178.0,-4.863641723135824,174.9499969482422,-0.146415709061128
3657,2021-12-14,176.3000030517578,180.5,175.0500030517578,180.25,157321.0,-0.024079662284512526,1.4494385104668508,-6.0769754448563,48.79581713983324,42.53320998095339,1.4322974118316267,5.079593947812128,6.7619640662661595,9.279501089390038,8.524833584785643,5.599990844726591,-2.9375820565511788,-4.31249542236327,-13.807917039144115,5.1829261944175755,-9.060206230753693,0.4352153860271528,12.899245476232522,17.514146698069347,-19.815363027844505,4.747710808390427,12,1.7249908447265625,6.924995422363281,13.112495422363281,11.724998474121094,-33.44999694824219,1,-0.16222351451190442,-1.1391336192255337,180.6499938964844,-1.69767392345771,180.0,1.3606573779923457,178.0,-0.16222351451190442
3658,2021-12-15,180.5,181.0500030517578,175.6999969482422,176.25,126662.0,0.02382301120555952,1.0,-1.075950198364411,52.935519752287576,43.88330507441047,-3.51341332837427,0.6573328754880947,2.9516755071875878,5.3051140940424375,8.957045823655797,5.350006103515625,-3.5993789471788773,0.050001525878911934,-9.329876327257182,9.429879379015006,-4.639937400689121,4.739940452446945,8.017278342730094,64.36779593239861,23.23394425213459,4.6899389265680425,12,-2.625,2.7249984741210938,8.912498474121094,7.525001525878906,-45.800003051757784,2,-0.19058168363703254,1.4494385104668508,176.3000030517578,-1.1391336192255337,180.6499938964844,-1.69767392345771,180.0,-0.19058168363703254
3659,2021-12-16,178.14999389648438,182.8999938964844,175.6999969482422,182.0,197009.0,-0.013019424396208401,1.5486742393552797,-0.9058837890625,39.70751848649178,43.975946165337646,-1.2563321137868684,2.6427137746765936,5.651163214447138,7.823849188729753,9.50932489688259,7.199996948242216,-4.872569855225947,-1.9825042724609432,-11.213874078845919,7.248865533924032,-6.598189175653431,2.6331806307315446,9.712593068395904,36.25718992099353,-1.8787086065692407,4.615684903192483,12,-0.274993896484375,5.075004577636719,10.675003051757812,9.875007629394531,-45.59999084472659,3,-0.16783606466951684,1.0,180.5,1.4494385104668508,176.3000030517578,-1.1391336192255337,180.6499938964844,-0.16783606466951684
3660,2021-12-17,158.85000610351562,165.25,154.0,165.0,852382.0,-0.10833560737691172,2.38346175203183,1.5973984796721545,28.675858471720332,43.50743976404424,17.03697906329441,20.63391371662368,25.038437235694147,27.202807797497712,9.512584260206955,24.149993896484375,-5.833590590118064,-19.779992675781244,-32.225340944367474,-7.3346444071950145,-26.002666810074345,-13.557318541488144,28.38407713862881,16.385152376504372,-19.056836509657835,6.222674134293113,12,9.949996948242188,15.299995422363281,29.974990844726562,29.17499542236328,-24.100006103515625,4,-0.0975763261217587,1.5486742393552797,178.14999389648438,1.0,180.5,1.4494385104668508,176.3000030517578,-0.0975763261217587
3661,2021-12-20,160.5500030517578,163.75,158.89999389648438,159.3000030517578,332357.0,0.010701900427591893,-3.731671008559732,-0.20325223423629066,26.34226869158104,41.651430882077925,15.080880669398994,18.039484207231453,23.535934564759998,25.507842854738612,9.516019763575427,4.899993896484375,-5.9729850308090136,-16.924996185302746,-31.512064791148475,-2.3379275794570162,-24.21853048822561,-9.631461882379881,24.690035195857945,22.664375207894423,-7.863611809548125,7.29353430292286,12,8.25,13.599998474121094,28.37499237060547,27.474998474121094,-25.449996948242188,0,-0.09592032925909577,2.38346175203183,158.85000610351562,1.5486742393552797,178.14999389648438,1.0,180.5,-0.09592032925909577
3662,2021-12-21,160.25,162.5500030517578,159.1999969482422,160.1999969482422,194023.0,-0.0018685957399894315,-2.26829377219034,0.04000244140625,29.047167622094406,40.3141058974555,14.359104073843525,17.74914058672769,23.88572359441693,25.883036664033227,10.551159708165786,3.350006103515625,-5.947917440824739,-16.272499084472656,-32.726211120681626,0.18121295173631324,-24.49935510257714,-8.045643066368172,23.115635952758822,21.626302145206658,-8.008983865246858,8.226856018104483,12,8.550003051757812,13.900001525878906,28.67499542236328,27.775001525878906,-25.149993896484375,1,-0.08268330733229334,-3.731671008559732,160.5500030517578,2.38346175203183,158.85000610351562,1.5486742393552797,178.14999389648438,-0.08268330733229334
3663,2021-12-22,161.85000610351562,162.1999969482422,159.64999389648438,160.25,173529.0,0.009984437463436135,1.2174057267202718,31.998169057064388,34.15597295411577,39.713726319342165,11.963540303174113,15.726821070682206,22.208439519145827,24.309210225367593,11.390624004046668,2.5500030517578125,-5.126976984430428,-13.892493438720692,-31.59289992338401,3.8079130459426267,-22.742696681052337,-5.042290196389047,19.753691692077666,27.16265661381525,-4.886367215160071,8.850203242331656,12,6.9499969482421875,12.299995422363281,25.074993133544922,26.17499542236328,-24.95001220703125,2,-0.1173926430861425,-2.26829377219034,160.25,-3.731671008559732,160.5500030517578,2.38346175203183,158.85000610351562,-0.1173926430861425
3664,2021-12-23,161.64999389648438,162.6999969482422,160.10000610351562,162.0,99903.0,-0.0012357874543627023,1.9714181082589286,-0.21875298022087014,34.843897757156824,38.44396932990638,10.72863484082626,15.475902425278349,22.31436131905349,24.522529455608776,12.472357616545873,2.5999908447265625,-5.384044469737461,-13.302505493164062,-32.06078514912417,5.455774162796047,-22.681645321144117,-3.923365665184008,18.297482031373306,67.99994574652779,31.196532060769258,9.37913982798006,12,7.1500091552734375,12.500007629394531,26.625003814697266,26.37500762939453,-24.649993896484375,3,-0.16671820578910812,1.2174057267202718,161.85000610351562,-2.26829377219034,160.25,-3.731671008559732,160.5500030517578,-0.16671820578910812
3665,2021-12-27,166.35000610351562,167.5,161.85000610351562,162.25,169460.0,0.029075239000881048,-1.3061228302909138,-11.714098875228878,44.04404673497025,37.616451956694576,4.3457504199120365,9.619069435063125,17.534247418162465,19.91039274901641,11.884842755864348,5.850006103515625,-5.326118211760274,-7.5549934387207145,-25.741130089239192,10.631143211797763,-16.648061763979968,1.5380748865385385,12.040621268670606,86.6279874381221,43.3924698418654,9.093068325259239,12,2.0999908447265625,7.799995422363281,21.837493896484375,21.67499542236328,-28.45001220703125,0,-0.20318606439199594,1.9714181082589286,161.64999389648438,1.2174057267202718,161.85000610351562,-2.26829377219034,160.25,-0.20318606439199594
3666,2021-12-28,166.0,168.1999969482422,165.35000610351562,166.5500030517578,115654.0,-0.0021040342090389297,-2.0810864311577766,-0.13414688609517003,38.74459832404375,36.4996498660513,2.6810565466776097,8.922230414308586,17.822611643734604,20.303221555003518,11.22584002114214,2.8499908447265625,-5.466534966979083,-6.949999237060553,-24.660622121210764,10.760623647089659,-15.805310679135658,1.9053122050145532,10.927189729855058,75.55558946397569,28.74706095129916,8.85531144207511,12,2.4499969482421875,8.150001525878906,22.1875,22.025001525878906,-32.600006103515625,1,-0.18825301204819278,-1.3061228302909138,166.35000610351562,1.9714181082589286,161.64999389648438,1.2174057267202718,161.85000610351562,-0.18825301204819278
3667,2021-12-29,165.0,167.14999389648438,164.0,166.0,89536.0,-0.0060240963855421326,-1.0999959309895833,1.8181717297822166,39.125690022222805,34.96522434048855,2.1339968087339685,8.48683463692845,18.678767422833403,21.34625240666162,10.297584143378376,3.149993896484375,-6.316573892177473,-6.762499237060553,-23.14781752250107,9.622819048379966,-14.955158379780812,1.430159905659707,10.551558346063757,62.57314846707226,12.326817655328526,8.19265914272026,12,3.4499969482421875,9.150001525878906,23.1875,22.375,-33.399993896484375,2,-0.18121208422111745,-2.0810864311577766,166.0,-1.3061228302909138,166.35000610351562,1.9714181082589286,161.64999389648438,-0.18121208422111745
3668,2021-12-30,167.4499969482422,168.0500030517578,164.89999389648438,165.0,110574.0,0.01484846635298287,-1.3773571868648191,-2.4499969482421875,38.31672102714781,34.81069128945033,-2.6393737698544157,5.0804949301131614,15.976642500256816,18.941994418973707,10.0471355369043,3.1500091552734375,-7.58972363033763,-3.5400024414062443,-19.15303600594015,12.073031123127663,-11.346519223673198,4.266514340860709,6.808467897057739,90.74073027516714,40.567221339036365,7.806516782266953,12,-6.349998474121094,6.700004577636719,20.60000228881836,19.925003051757812,-41.54999542236328,3,-0.19319194645745952,-1.0999959309895833,165.0,-2.0810864311577766,166.0,-1.3061228302909138,166.35000610351562,-0.19319194645745952
3669,2022-01-03,163.1999969482422,169.25,162.14999389648438,167.4499969482422,194658.0,-0.0253807111224591,-1.2362202453899278,-1.7346960383151784,32.27848121640213,35.210982705526085,-0.8191930939032375,8.614406725904132,19.79420263451678,23.17835650936044,10.797704931015964,7.100006103515625,-8.608603914260925,-7.055002593994146,-22.68240093357167,8.572395745583378,-14.868701763782894,0.7586965757946018,9.842960006339752,18.243134570258533,-28.158103398542963,7.81369916978876,1,0.875,10.950004577636719,23.425003051757812,23.375,-38.44999694824219,0,-0.16115198249727103,-1.3773571868648191,167.4499969482422,-1.0999959309895833,165.0,-2.0810864311577766,166.0,-0.16115198249727103
3670,2022-01-04,158.9499969482422,164.25,158.9499969482422,164.25,312211.0,-0.026041667153632764,1.0,1.2470595415900736,28.72549955315695,35.475786134590074,3.8515095926987044,12.086099607253459,23.57441636806925,27.405035344886187,11.798601717227774,5.3000030517578125,-10.457205456819395,-10.41750259399413,-26.512849856904666,5.677844668916407,-18.465176225449397,-2.369828962538861,12.950382589064844,0.0,-41.45785987088795,8.047673631455268,1,5.150001525878906,15.200004577636719,27.675003051757812,27.625,-31.199996948242188,1,-0.1380937236217099,-1.2362202453899278,163.1999969482422,-1.3773571868648191,167.4499969482422,-1.0999959309895833,165.0,-0.1380937236217099
3671,2022-01-05,160.5,161.5,158.3000030517578,158.8000030517578,187469.0,0.009751513567266779,-1.3703707889933143,-0.3207539564865651,33.609964680038885,35.982763585472796,2.56321738275534,10.125903455391096,21.49364042010768,25.822125436141675,12.708765725961847,3.1999969482421875,-11.510288516753718,-8.277499389648426,-24.780174990175624,8.225176210878772,-16.528837189912025,-0.026161589384827266,10.326356765068624,20.091301930411543,-23.38753291262771,8.2513378002636,1,3.2750015258789062,12.775001525878906,26.549999237060547,26.074996948242188,-34.4499969482422,2,-0.14081000687548673,1.0,158.9499969482422,-1.2362202453899278,163.1999969482422,-1.3773571868648191,167.4499969482422,-0.14081000687548673
3672,2022-01-06,156.10000610351562,159.6999969482422,154.89999389648438,159.0,220701.0,-0.027414292189933853,1.2325658968644875,-1.7058818249544478,24.793407449816257,34.94247852943952,7.054481551407889,13.625692101729328,25.30240171400243,30.085053717585794,13.813538941667106,5.600006103515625,-10.210385390959829,-11.662493896484364,-28.680248542615374,5.3552607496466464,-20.171371219549854,-3.153616573418873,13.71676925564887,8.36245084758018,-31.132600532918815,8.5088773230655,1,5.9749908447265625,17.17499542236328,30.949993133544922,30.474990844726562,-32.90000915527342,3,-0.14541967533286349,-1.3703707889933143,160.5,1.0,158.9499969482422,-1.2362202453899278,163.1999969482422,-0.14541967533286349
3673,2022-01-07,154.8000030517578,157.5500030517578,154.4499969482422,155.8000030517578,146624.0,-0.00832801409947248,-2.6470398161777906,0.3448283119534448,25.3432098097051,33.88684653527822,8.101201738233897,14.059547211515678,26.10154429388004,31.223871196583872,15.069397576302435,3.100006103515625,-8.89394993937654,-11.954997253417957,-29.55693479468323,5.646940287847315,-20.755966024050593,-3.1540284827853213,14.067765785856807,2.3649056171921155,-35.988986621923225,8.800968770632641,1,7.049995422363281,16.849998474121094,32.249996185302734,31.774993896484375,-35.05000305175781,4,-0.14987077836481177,1.2325658968644875,156.10000610351562,-1.3703707889933143,160.5,1.0,158.9499969482422,-0.14987077836481177
3674,2022-01-10,148.10000610351562,156.0,148.0,154.8000030517578,298395.0,-0.04328163317930955,-1.3188375029577686,6.6999969482421875,34.53238768443359,32.82999552966303,14.16679156793171,19.399268750422237,31.951372696644057,37.718892647879386,16.64113998549639,8.0,-8.028481392400579,-17.159994506835943,-35.789582086011194,1.4695930723393076,-26.474788296423554,-7.845200717248332,19.87569660384213,0.6154221754807693,-38.84363723395727,9.314793789587618,1,10.524993896484375,17.849990844726562,38.94999313354492,38.47499084472656,-25.800003051757827,0,-0.1498987418144997,-2.6470398161777906,154.8000030517578,1.2325658968644875,156.10000610351562,-1.3703707889933143,160.5,-0.1498987418144997
3675,2022-01-11,150.1999969482422,153.0500030517578,148.14999389648438,150.0,220473.0,0.014179545970165242,-1.512819308974103,-0.02985030437881897,35.277384189561346,32.44474951472054,10.655550455043283,15.760306144849494,29.01131024677926,35.37455868393718,17.61861856742182,4.9499969482421875,-7.639435639689083,-13.570003509521484,-32.00153486041401,4.861527841371043,-22.785769184967762,-4.354237834075207,16.17764954252695,16.29627369068287,-24.24261215838008,9.215765675446265,1,8.425003051757812,15.600006103515625,36.85000228881836,36.375,-28.449996948242188,1,-0.16944072879716543,-1.3188375029577686,148.10000610351562,-2.6470398161777906,154.8000030517578,1.2325658968644875,156.10000610351562,-0.16944072879716543
3676,2022-01-12,154.1999969482422,156.35000610351562,149.9499969482422,150.3000030517578,255985.0,0.026631158996483606,-1.7826089840977093,19.500267032883194,42.213642567481315,32.78785535308259,5.370455181779505,10.20010210955013,24.142370669992744,31.160574893029178,18.36225404251881,6.4000091552734375,-7.208338571633391,-8.24750366210938,-25.3253259962475,8.830318672028739,-16.786414829178455,0.29140750495969314,10.707437823265423,52.99144073002239,9.644662090270828,8.538911167069065,1,4.4250030517578125,11.600006103515625,32.85000228881836,31.82500457763672,-33.44999694824219,2,-0.1715304635000754,-1.512819308974103,150.1999969482422,-1.3188375029577686,148.10000610351562,-2.6470398161777906,154.8000030517578,-0.1715304635000754
3677,2022-01-13,147.6999969482422,154.64999389648438,147.3000030517578,154.64999389648438,278272.0,-0.04215304882387094,1.1151062078050387,-1.782053288469815,33.82856660555015,32.289171528460635,10.234662472074092,15.228367849793074,29.663865913041718,37.43137064275717,19.666350148131535,7.3499908447265625,-7.899708479691128,-13.3175033569336,-30.3007526733478,3.665745959480603,-21.809128015140715,-4.825878698726484,15.854843041544825,3.9023794778963414,-39.77760731066206,8.491624658207108,1,10.575004577636719,17.75000762939453,38.04999923706055,38.125,-30.39999389648439,3,-0.1465808689493142,-1.7826089840977093,154.1999969482422,-1.512819308974103,150.1999969482422,-1.3188375029577686,148.10000610351562,-0.1465808689493142
3678,2022-01-14,146.10000610351562,149.0,145.5,147.5,192588.0,-0.010832707364829774,-1.6923013721140416,0.2014380591689994,32.779634667703064,32.34485524527185,9.485133499603137,14.88206979158872,30.34007509345156,38.80010682837485,21.028150681845098,3.5,-8.428166469909513,-13.197494506835938,-28.783196167925894,2.388207154254019,-20.990345337380916,-5.404643676290959,15.829350192468468,5.530007059822858,-33.62481141625384,7.792850830544974,1,8.774993896484375,18.449996948242188,39.64999008178711,39.72499084472656,-28.650009155273423,4,-0.1567420136796447,1.1151062078050387,147.6999969482422,-1.7826089840977093,154.1999969482422,-1.512819308974103,150.1999969482422,-0.1567420136796447
3679,2022-01-17,148.25,149.85000610351562,144.5,146.35000610351562,131615.0,0.014715905589771427,1.0980390983562414,-1.3571444141689373,28.755849205826138,32.34822742890176,5.578059759662068,10.937986125880599,27.327040640299174,36.42342403992194,22.224805083045577,5.350006103515625,-8.956122131371785,-9.552500915527332,-23.130906698681173,4.025904867626508,-16.341703807104267,-2.763298023950398,11.707833540465998,31.645553320748594,-1.4420904276075213,6.789202891576921,1,4.75,15.800003051757812,37.499996185302734,37.57499694824219,-26.849998474121094,0,-0.19224283305227652,-1.6923013721140416,146.10000610351562,1.1151062078050387,147.6999969482422,-1.7826089840977093,154.1999969482422,-0.19224283305227652
3680,2022-01-18,143.35000610351562,148.4499969482422,143.35000610351562,148.1999969482422,179025.0,-0.033052235389439244,-1.1030929781122483,-2.552634960407331,25.980899800001296,31.500553553342026,8.976453338383294,15.407152172690388,31.629371762207825,41.00685602702288,22.557912419688908,5.0999908447265625,-9.870707995976716,-13.67749481201173,-28.697040542960536,1.3420509189370762,-21.187267677486147,-6.167721946537313,14.443730741285123,0.0,-26.57082583761673,7.509772865474403,1,8.174995422363281,20.125,39.924991607666016,42.47499084472656,-17.850006103515625,1,-0.14684340534005447,1.0980390983562414,148.25,-1.6923013721140416,146.10000610351562,1.1151062078050387,147.6999969482422,-0.14684340534005447
3681,2022-01-19,145.14999389648438,146.89999389648438,140.0,142.4499969482422,263307.0,0.01255659376581364,1.2258055783206956,-0.5567014525765379,29.301328136535602,32.001433629644175,5.330660639017651,13.064081217282762,29.18873382784517,38.874407049929204,23.033140897913682,6.899993896484375,-10.160281872534313,-11.107506561279308,-26.924527499215884,4.709514376657268,-19.01601703024761,-3.198996092311006,10.332746029710762,35.15355660127778,12.594115514282706,7.90851046896829,1,3.6250076293945312,16.650009155273438,38.125003814697266,40.67500305175781,-16.54998779296875,2,-0.16121250348224192,-1.1030929781122483,143.35000610351562,1.0980390983562414,148.25,-1.6923013721140416,146.10000610351562,-0.16121250348224192
3682,2022-01-20,147.0,147.75,144.25,144.89999389648438,200365.0,0.012745478341769534,-1.0588272253188644,0.7777809174498579,28.405476153570262,32.341685445629196,2.295462478593862,10.72014937030309,26.74827539320873,36.66179934897181,23.462333958553522,3.5,-9.856809536970076,-8.59500045776366,-24.812790274398452,7.622789358871131,-16.703895366081042,-0.48610554944627893,5.695846739480004,71.06594581196846,54.7709574393966,8.10889490831739,1,1.1750030517578125,14.449996948242188,34.974998474121094,38.82499694824219,-18.649993896484375,3,-0.1785714285714286,1.2258055783206956,145.14999389648438,-1.1030929781122483,143.35000610351562,1.0980390983562414,148.25,-0.1785714285714286
3683,2022-01-21,142.85000610351562,146.10000610351562,141.64999389648438,145.89999389648438,159978.0,-0.028231250996492374,1.5797080937638213,-1.4523709182857891,28.465597290940664,31.66759762412998,5.1093935236444,14.096459935841523,30.228077361412772,40.33755090213418,24.011136881588634,5.350006103515625,-10.208754654982044,-11.794994354248047,-28.68216881803943,5.092180109543335,-20.238581586143738,-3.351407122352356,7.560588222857973,28.93405418803154,12.353206774668905,8.443587231895687,1,5.3249969482421875,18.599990844726562,37.77499008178711,42.97499084472656,-9.20001220703125,4,-0.1788589566684592,-1.0588272253188644,147.0,1.2258055783206956,145.14999389648438,-1.1030929781122483,143.35000610351562,-0.1788589566684592
3684,2022-01-24,134.69999694824222,142.75,133.80000305175778,142.5,258264.0,-0.057052914295065094,1.156624977709314,2.55738828520541,26.295193194605048,30.66957640246817,12.470079973723614,21.21144284854134,37.54779199369477,47.921193334697534,24.925985639584148,9.050003051757841,-9.982825378090268,-18.597503662109347,-37.33113374646382,0.13612642224512683,-27.964318704286597,-9.230688619932096,13.836690399384139,6.143305607112954,-12.017103392772103,9.366815042177242,1,10.375007629394503,23.650001525878878,45.85000228881833,51.12499999999997,-1.8999938964844318,0,-0.1280623637031576,1.5797080937638213,142.85000610351562,-1.0588272253188644,147.0,1.2258055783206956,145.14999389648438,-0.1280623637031576
3685,2022-01-25,132.55000305175778,136.89999389648438,131.10000610351562,133.64999389648438,238575.0,-0.0159613507438352,-1.900004959125363,0.1410244120966979,22.995148143070054,28.534188133089142,13.246098689492896,21.818011717361372,38.72867561254847,49.47219819562494,26.779770364826838,5.79998779296875,-9.85406114055263,-19.057497406005893,-38.898847114088994,0.7838523020772072,-28.978172260047444,-9.136822551964343,13.550003051757841,8.708693572244036,-8.827119351041604,9.920674854041554,1,10.324996948242216,17.62500000000003,47.99999618530276,53.2749938964844,-3.25,1,-0.08411920987678179,1.156624977709314,134.69999694824222,1.5797080937638213,142.85000610351562,-1.0588272253188644,147.0,-0.08411920987678179
3686,2022-01-26,134.75,136.30000305175778,133.19999694824222,134.05000305175778,138490.0,0.01659748696786645,-1.5833285649799549,-0.6363661584985321,28.456080209256555,27.937245200167634,8.936773107717528,18.083978982516726,35.534525662194085,46.64160272864416,28.84759203313455,3.75,-10.014067364601459,-15.295000457763678,-35.285414767168504,4.695413851641149,-25.290207612466077,-5.2997933030612785,8.350006103515625,21.921893300243593,3.092460943127879,9.995207154702408,1,5.725006103515625,15.425003051757812,36.72500228881836,44.44999694824219,-6.100006103515625,2,-0.06864564007421148,-1.900004959125363,132.55000305175778,1.156624977709314,134.69999694824222,1.5797080937638213,142.85000610351562,-0.06864564007421148
3687,2022-01-27,135.10000610351562,135.5,131.5,133.14999389648438,173517.0,0.0025974478925092637,1.9090909090909092,2.7857438692096963,29.732496883091542,27.598674335210795,7.388476176835724,16.210191838103327,34.08528209374683,45.72209682131523,30.894452457007628,4.0,-10.408854861550736,-13.449994659423822,-33.202033959509436,6.302044640661791,-23.326014309466643,-3.5739750093810017,5.599999999999994,26.666666666666668,5.516866544201314,9.876019650042807,1,5.375,15.074996948242188,36.374996185302734,44.09999084472656,-9.650009155273423,3,-0.04811250707879022,-1.5833285649799549,134.75,-1.900004959125363,132.55000305175778,1.156624977709314,134.69999694824222,-0.04811250707879022
3688,2022-01-28,135.10000610351562,135.89999389648438,133.5,134.89999389648438,128975.0,0.0,1.6666779695500322,0.10256972049203418,34.486859949686036,28.235453306750784,6.3296666495484715,14.400677363397449,33.21967210788864,45.058996025040415,33.171620649972404,2.399993896484375,-11.475172294372896,-11.832495117187506,-30.325998520354347,6.661008285979335,-21.079246818770912,-2.5857434156040995,3.680000000000007,34.33478193672773,10.15016153024602,9.246751701583417,1,4.674995422363281,15.074996948242188,36.374996185302734,44.09999084472656,-7.400009155273423,4,-0.049962988120282215,1.9090909090909092,135.10000610351562,-1.5833285649799549,134.75,-1.900004959125363,132.55000305175778,-0.049962988120282215
3689,2022-01-31,136.89999389648438,137.19999694824222,135.25,136.0,116999.0,0.013323373143222295,1.5999959309895226,4.499694842844065,34.01440416389278,29.128064902738725,3.0735883586291095,11.098352637891253,30.532964900891727,42.60123891544026,35.07318810761173,2.099990844726591,-11.606446493441496,-8.71750717163087,-26.04397734710676,8.60896300384502,-17.380742259368816,-0.05427208389292559,0.34401220703125546,95.08190980291073,67.01199172716623,8.66323508773794,1,2.5250091552734375,13.275009155273438,34.575008392333984,42.30000305175781,-14.149993896484375,0,-0.02373995723080502,1.6666779695500322,135.10000610351562,1.9090909090909092,135.10000610351562,-1.5833285649799549,134.75,-0.02373995723080502
3690,2022-02-01,137.0,139.60000610351562,136.60000610351562,137.0,108718.0,0.0007305048062400399,-6.500114442664225,0.0,27.18831264760466,28.893285403968623,2.210573627781855,9.770532601116543,29.38727257349359,41.82778707884046,36.44651355888466,3.0,-11.57846877642038,-7.520001220703136,-24.05320202194156,9.0131995805353,-15.786601621322347,0.7465991799160747,-5.899993896484375,67.90118340297113,41.208059252789,8.266600400619216,2,2.4250030517578125,13.175003051757812,34.47500228881836,42.19999694824219,-10.800003051757798,1,-0.0306569120309651,1.5999959309895226,136.89999389648438,1.6666779695500322,135.10000610351562,1.9090909090909092,135.10000610351562,-0.0306569120309651
3691,2022-02-02,137.89999389648438,139.64999389648438,136.89999389648438,137.19999694824222,114556.0,0.006569298514484512,-3.230759299036351,100.0,34.73517887268309,29.59658570609227,0.19446614439283394,7.47377490444876,27.599739761907927,40.4044318286451,37.80763871568066,2.75,-11.58465995689562,-5.490007019042963,-20.43779744670553,9.457783408619605,-12.963902232874261,1.9838881947883351,-6.6299877929687625,78.52759128132735,46.92945146883069,7.473895213831287,2,0.70001220703125,12.275009155273438,33.40000534057617,41.30000305175781,-17.199996948242173,2,-0.06236396827676616,-6.500114442664225,137.0,1.5999959309895226,136.89999389648438,1.6666779695500322,135.10000610351562,-0.06236396827676616
3692,2022-02-03,133.39999389648438,139.64999389648438,132.75,138.19999694824222,164718.0,-0.03263234372133439,-1.2622964762150142,-6.857177111716941,31.85710959918181,29.973420407007954,2.8635624927034655,10.736411841294,31.281845985498933,44.26815737069262,38.977972909668715,6.899993896484375,-11.093206756142934,-8.855006408691395,-23.17330213446715,5.46328931708436,-16.014154271579258,-1.6958585458035316,-1.794788281250021,9.420209731135476,-24.423012152750655,7.159147862887876,2,3.5250091552734375,16.775009155273438,37.90000534057617,45.80000305175781,-10.549995422363281,3,-0.03560719803095269,-3.230759299036351,137.89999389648438,-6.500114442664225,137.0,1.5999959309895226,136.89999389648438,-0.03560719803095269
3693,2022-02-04,131.60000610351562,134.94999694824222,131.55000305175778,134.0,134476.0,-0.0134931624836917,-1.7199951171874837,0.49999841054381355,25.974009388679022,29.937733317460612,3.2407123605600816,11.287935294417366,32.2858011395482,45.46204732054133,40.198832388314244,3.399993896484432,-10.9951390494179,-9.494994354248036,-23.283276022212846,4.293287313716789,-16.389135188230455,-2.6008535202656162,8.04998779296875,0.6173223243875005,-32.119878722707114,6.894140833982411,2,3.774993896484375,18.574996948242188,39.69999313354492,47.59999084472656,-4.300003051757827,4,-0.04673259019787479,-1.2622964762150142,133.39999389648438,-3.230759299036351,137.89999389648438,-6.500114442664225,137.0,-0.04673259019787479
3694,2022-02-07,125.9000015258789,132.80000305175778,125.9000015258789,132.0,327942.0,-0.04331310268445687,-1.2622961481553652,2.5416724946911993,25.387845773775098,30.203588609761177,8.449745375008774,16.063056630573556,37.10712605847593,50.48871307123301,40.95065174125831,6.900001525878878,-11.21974001478344,-14.084998703002924,-29.025091404874843,0.8550939988689947,-21.555045053938898,-6.61495235206695,13.749992370605469,0.0,-35.35483488689969,7.470046350935959,2,6.874996185302734,21.674999237060547,41.724998474121094,53.29999542236328,0.0,0,0.014297024627067279,-1.7199951171874837,131.60000610351562,-1.2622964762150142,133.39999389648438,-3.230759299036351,137.89999389648438,0.014297024627067279
3695,2022-02-08,124.75,127.4000015258789,123.3499984741211,126.9000015258789,173431.0,-0.009134245527729568,1.5714292634368106,0.3524593547031477,20.68965366044452,29.340652326559834,9.361413167409182,16.0305425812262,37.02942461674516,50.919918401190984,41.8130616157108,4.0500030517578125,-11.261613586049577,-13.962500381469738,-29.560099481342803,1.6350987184033272,-21.761299931406285,-6.163700831533191,14.349994201660166,8.588968828531884,-25.684604349741925,7.798799549936536,2,6.749996185302734,19.049999237060547,44.36249923706055,54.44999694824219,2.9499969482422017,1,-0.01603206412825653,-1.2622961481553652,125.9000015258789,-1.7199951171874837,131.60000610351562,-1.2622964762150142,133.39999389648438,-0.01603206412825653
3696,2022-02-09,127.75,128.25,125.0500030517578,126.0,123199.0,0.024048096192384794,1.3272705078125104,-0.8139529107006618,23.22669011866637,28.61778490829037,5.882666466991424,11.538983701334018,32.88219266362259,47.249591001087,43.345980173692226,3.5,-10.413540561002293,-9.640000534057606,-24.1563286311862,4.876327563070987,-16.898164582621888,-2.3818364854933236,10.40499445800782,26.993881972765394,-2.5172384072095895,7.2581640485642955,2,3.7499961853027344,14.674999237060547,41.375,51.44999694824219,9.850006103515625,2,-0.01213309629556003,1.5714292634368106,124.75,-1.2622961481553652,125.9000015258789,-1.7199951171874837,131.60000610351562,-0.01213309629556003
3697,2022-02-10,126.0500030517578,128.14999389648438,125.0,128.10000610351562,116385.0,-0.0133072168159859,1.9302559953442489,-1.1714303152901866,24.925357158311172,27.55539570924872,6.888295685422534,12.157158111184074,33.273881892770376,48.19231425318209,44.66032567337608,3.149993896484375,-9.191142908028525,-10.2574977874756,-24.7655816815181,4.2505861065668995,-17.51153973449685,-3.0034558404543503,11.21669164721682,23.275904593093244,-6.047625098928972,7.254041947021251,2,5.449993133544936,15.474994659423842,42.47499847412111,53.14999389648439,12.149993896484418,3,-0.042443522205380724,1.3272705078125104,127.75,1.5714292634368106,124.75,-1.2622961481553652,125.9000015258789,-0.042443522205380724
3698,2022-02-11,123.1999969482422,125.9499969482422,122.1999969482422,125.8000030517578,138833.0,-0.022610123240896285,1.5862123396508108,1.2682937721903174,29.60991583852514,27.06600811754121,8.797968454436088,13.917126539312918,34.94408052144034,50.265576215308485,45.93020326157984,3.8500061035155966,-8.597632892096556,-11.962503433227525,-26.82676183524687,2.9017549687918063,-19.394632634237198,-4.530374232217852,13.231695977241216,9.433956832046931,-21.878973792050584,7.432129201009668,2,7.7249984741210795,16.6750030517578,44.475002288818345,55.999999999999986,9.150009155273423,4,-0.002840896775899604,1.9302559953442489,126.0500030517578,1.3272705078125104,127.75,1.5714292634368106,124.75,-0.002840896775899604
3699,2022-02-14,119.75,121.75,118.0,121.6999969482422,221947.0,-0.028003222676146522,2.6585311390482995,0.7499970656243901,28.305068351651713,27.19009208465755,10.682817533313965,15.939737895166019,37.31104526002065,52.92844575932753,47.27111183527628,5.199996948242202,-8.239130704798328,-13.987500381469715,-29.032306210048574,1.0573054471091439,-21.50990329575913,-6.465097467180286,15.543157247304123,17.073170731707318,-16.392699993214013,7.522402914289427,2,9.074996948242188,17.425003051757812,47.0,59.44999694824219,12.5,0,0.06304804218586879,1.5862123396508108,123.1999969482422,1.9302559953442489,126.0500030517578,1.3272705078125104,127.75,0.06304804218586879
3700,2022-02-15,122.3000030517578,122.4000015258789,119.4499969482422,119.8499984741211,150998.0,0.021294388741192494,1.226417267181232,-1.2564145702100857,29.145727358838244,26.569041916452566,6.513274291677007,12.36586746844462,33.72399688576759,49.715510770748395,48.491504868343654,2.9500045776367045,-8.27631500303417,-10.384997177124049,-25.543148112686524,4.77315375843844,-17.9640726449053,-2.8059217093428117,11.263838470815912,41.95124928544193,6.734941641182978,7.579075467781242,2,6.524993896484389,14.875000000000014,39.987495422363295,53.89999389648439,8.550003051757827,1,0.02943580036214377,2.6585311390482995,119.75,1.5862123396508108,123.1999969482422,1.9302559953442489,126.0500030517578,0.02943580036214377
3701,2022-02-16,121.75,123.5,120.75,122.1999969482422,108798.0,-0.004497163025621753,-1.2449007554667015,-0.1836718805955345,27.787002451562827,26.11680778893934,5.064020340450284,11.671310518737982,33.35102855955694,49.70841525705171,49.30974303257417,2.75,-8.506285132377798,-9.765000534057606,-24.477869881992405,4.947868813877193,-17.12143520802502,-2.4085658600902065,10.257457370316331,36.945835024579445,0.62128480059895,7.356434673967403,2,4.724998474121108,15.425003051757812,40.462501525878906,54.44999694824219,8.0,2,0.04887061148453564,1.226417267181232,122.3000030517578,2.6585311390482995,119.75,1.5862123396508108,123.1999969482422,0.04887061148453564
3702,2022-02-17,120.75,124.4499969482422,120.6999969482422,122.4000015258789,111428.0,-0.008213552361396315,-3.285695601564307,3.6666949238749647,26.892090587608564,26.21881681104263,4.560498610908169,11.176941031632765,33.265232242451816,50.232455477032005,50.28012848141893,3.75,-8.60535706569533,-9.452500534057606,-22.98509194709237,4.08009087897716,-16.21879624057499,-2.686204827540223,9.856711633284704,34.59120824704271,-1.9030345646503335,6.766295706517385,2,4.650001525878892,15.574996948242188,41.462501525878906,55.44999694824219,7.899993896484375,3,0.1395445640042703,-1.2449007554667015,121.75,1.226417267181232,122.3000030517578,2.6585311390482995,119.75,0.1395445640042703
3703,2022-02-18,117.3000030517578,120.8000030517578,117.3000030517578,120.75,208572.0,-0.028571403298072062,-1.0289873020225486,2.0909053077417563,20.030592241721607,25.62356641859224,6.446655725669771,13.2963632535495,35.613701726907735,53.19676778617212,51.13612100004381,3.5,-9.41913838562867,-11.624997329711917,-24.952825798364856,1.702831138941022,-18.288911564038372,-4.9610830953854475,12.046037418198424,0.0,-27.881895965311855,6.6639142343264695,2,5.474998474121108,16.27500152587892,44.562500000000014,58.549995422363295,13.749999999999986,4,0.17817556140439694,-3.285695601564307,120.75,-1.2449007554667015,121.75,1.226417267181232,122.3000030517578,0.17817556140439694
3704,2022-02-21,117.4499969482422,119.0,115.75,117.9499969482422,122923.0,0.0012787203118675983,1.4999941312487801,0.14492766443018265,20.152653190160038,25.563899699671744,5.556278470553224,12.424807332277382,34.242886440987334,52.565014265755494,51.37543621399008,3.25,-9.824527332250483,-10.61250343322753,-24.583859837807736,3.3588529713526754,-17.598181635517633,-3.6268252309374276,10.450519031530206,19.540201661630228,-3.144049851991163,6.985678202290106,2,4.550003051757798,15.35000610351561,42.262504577636705,57.499999999999986,22.350006103515582,0,0.1268625759253068,-1.0289873020225486,117.3000030517578,-3.285695601564307,120.75,-1.2449007554667015,121.75,0.1268625759253068
3705,2022-02-22,121.4000015258789,122.3000030517578,113.6500015258789,115.0,208747.0,0.03363137233096225,1.1097552919590916,-12.800003051757812,26.955314971495255,25.978191349986062,1.2081535332319362,8.007174630645636,29.028313337595904,48.25032474624547,51.088432700834844,8.650001525878892,-9.831595341609074,-6.104998779296878,-20.211580916401118,8.001583357807363,-13.158289847849005,0.9482922892552352,4.799442216725367,71.75928967481096,53.81980729146071,7.053291068552117,2,-0.5000038146972656,9.64999771118164,37.125,53.04999542236328,20.400001525878906,1,0.08937395665360182,1.4999941312487801,117.4499969482422,-1.0289873020225486,117.3000030517578,-3.285695601564307,120.75,0.08937395665360182
3706,2022-02-23,125.5,126.75,120.6999969482422,121.5999984741211,238956.0,0.033772639395289517,-1.1228063835226683,0.6093750931322353,38.841814606543004,27.524464399789597,-3.6258706676313324,3.35043637720284,23.664361562648878,43.858471663678074,50.3918135698804,6.050003051757798,-9.289645660667901,-1.5425003051757784,-15.249826534546514,12.164825924194972,-8.396163419861153,5.311162809509597,-11.849998474121094,90.45801415573168,68.48975114670546,6.853663114685373,2,-5.299999237060547,5.200000762939453,32.000003814697266,44.30000305175781,16.399993896484375,2,0.04262953070530373,1.1097552919590916,121.4000015258789,1.4999941312487801,117.4499969482422,-1.0289873020225486,117.3000030517578,0.04262953070530373
3707,2022-02-24,128.60000610351562,129.89999389648438,119.0500030517578,120.0999984741211,285496.0,0.024701243852714105,-1.0471683786022776,2.1794882830152136,45.912807898977704,29.335896850950995,-7.069559035136706,-0.2756334409774013,19.450599182710164,40.46570722162639,49.27549180023835,10.849990844726577,-8.382215531975817,1.8825057983398494,-11.319337679981544,15.084349276661229,-4.718415940820847,8.483427537500546,-14.950004577636719,92.0000713642162,64.54968140162345,6.600921739160691,2,-6.825008392333984,2.099994659423828,26.687496185302734,39.524993896484375,16.949996948242188,3,0.00894240934606727,-1.1228063835226683,125.5,1.1097552919590916,121.4000015258789,1.4999941312487801,117.4499969482422,0.00894240934606727
3708,2022-02-25,128.35000610351562,130.5,125.9499969482422,130.19999694824222,165776.0,-0.0019440123494144368,2.7142928320970467,-0.21764578637894336,53.92000636718595,32.18200107489924,-6.71875417733996,-0.5873697232722748,18.42557547248819,40.46323106996249,48.15898031081541,4.550003051757798,-7.756855745576502,1.970005798339841,-10.66238144153624,14.602393038215908,-4.346187821598193,8.286199418277874,-14.050004882812502,87.24039115026378,53.991284904263324,6.316193619938034,2,-6.275005340576172,1.5249977111816406,26.462493896484375,38.79999542236328,17.5,4,0.0023372635660554586,-1.0471683786022776,128.60000610351562,-1.1228063835226683,125.5,1.1097552919590916,121.4000015258789,0.0023372635660554586
3709,2022-02-28,133.64999389648438,134.35000610351562,127.3000030517578,127.5,224735.0,0.04129324145644575,-1.152676699436234,-3.32433747659615,62.570615015513106,35.89587748119645,-10.996025357800676,-6.4753162709194925,11.961621374995502,34.9286445588194,47.05043980997156,7.050003051757827,-7.010886795804453,7.432493591308599,-4.703977340320904,19.568964522938103,1.3642581254938477,13.500729057123351,-18.377992749023434,96.61829926459288,57.76099226875631,6.06823546581475,2,-9.64999008178711,-5.449993133544922,21.162506103515625,33.50000762939453,14.800003051757812,0,-0.019453729618127413,2.7142928320970467,128.35000610351562,-1.0471683786022776,128.60000610351562,-1.1228063835226683,125.5,-0.019453729618127413
3710,2022-03-01,132.80000305175778,134.44999694824222,127.8000030517578,134.25,211077.0,-0.006359827037365484,6.189218168771116,-0.2357720954928268,57.59399303648201,39.20776532396525,-9.49888596287252,-6.277987605314763,12.235961967267855,35.514358183158976,46.502694111897696,6.649993896484418,-6.361032359889066,6.792502593994115,-4.685909140300652,18.27091432828888,1.0532967268467246,12.531708461141505,-16.001761507812475,89.28574967253007,46.90664228277598,5.739205867147385,3,-8.750003814697223,-6.1500053405761435,18.912498474121122,31.25000000000003,12.449996948242216,1,0.05271084216219335,-1.152676699436234,133.64999389648438,2.7142928320970467,128.35000610351562,-1.0471683786022776,128.60000610351562,0.05271084216219335
3711,2022-03-02,129.30000305175778,133.30000305175778,127.9499969482422,129.14999389648438,217124.0,-0.026355421081096675,-3.196078196712496,-0.10345480758098166,54.636235566181774,42.290448099362266,-5.381180049994271,-3.6420414534475185,15.052968380343913,38.7709552979652,45.93839559923112,5.350006103515582,-5.394836633248659,3.722502136230446,-6.4501379158582495,13.895142188319127,-1.3638178898139017,8.808822162274794,-10.73658596738278,66.55846793770421,20.8639295215807,5.086320026044343,3,-5.250003814697223,-2.6500053405761435,17.224998474121122,33.400001525878935,12.949996948242216,2,0.09667439833699287,6.189218168771116,132.80000305175778,-1.152676699436234,133.64999389648438,2.7142928320970467,128.35000610351562,0.09667439833699287
3712,2022-03-03,128.64999389648438,131.75,128.25,128.25,92715.0,-0.005027139519967472,-16.500267032883194,2.666463228563215,58.29527924985261,46.54207998915461,-3.903169188934413,-3.5480465290925594,15.008020412016606,39.0978619844135,44.90719206770725,3.5,-4.59128687823079,3.309992980957034,-6.2999039834981545,12.919889945412223,-1.4949555012705673,8.114941463184621,-8.49791882572265,31.76466997931963,-17.751686984455663,4.804948482227592,3,-4.599994659423814,-1.9999961853027344,16.675010681152344,34.050010681152344,12.650009155273438,3,0.10299262051004332,-3.196078196712496,129.30000305175778,6.189218168771116,132.80000305175778,-1.152676699436234,133.64999389648438,0.10299262051004332
3713,2022-03-04,125.4499969482422,130.5,125.0,128.10000610351562,147318.0,-0.024873665760271946,-2.0985888855935664,-6.625123979552875,58.742329062899486,50.82982175279233,0.6419937605139552,-0.8774014125076803,17.40996661159157,41.88021786219245,43.90151627451129,5.5,-3.713036833189989,0.417496490478527,-8.731519815153675,9.566512796110743,-4.157011662337581,4.992004643294635,-3.8681296897324273,4.761874005958331,-46.84004069882103,4.574508152816107,3,-1.3999977111816406,1.200000762939439,19.875007629394517,37.25000762939452,13.100006103515582,4,0.16022324904326957,-16.500267032883194,128.64999389648438,-3.196078196712496,129.30000305175778,6.189218168771116,132.80000305175778,0.16022324904326957
3714,2022-03-07,127.6999969482422,129.89999389648438,122.6999969482422,124.1999969482422,252423.0,0.017935432879510493,-1.2153836763822072,-1.320750154026874,58.35912683790534,54.31913418239344,-0.0012742023854883655,-3.1469835124572967,14.378054959609969,39.21503369529755,42.46787818400883,7.199996948242173,-2.5757171624505872,2.5774967193603686,-6.6425883608606995,11.797581799581437,-2.0325458207501725,7.18753925947091,6.750000000000014,42.55319148936165,-9.84524637769178,4.610042540110536,3,-0.9499969482422017,-1.049999237060561,17.275005340576158,35.00000762939452,7.100006103515582,0,0.1421300672593575,-2.0985888855935664,125.4499969482422,-16.500267032883194,128.64999389648438,-3.196078196712496,129.30000305175778,0.1421300672593575
3715,2022-03-08,122.75,128.39999389648438,121.0999984741211,127.5500030517578,240923.0,-0.03876270216551747,1.2461577105189643,-1.371429443359371,51.36239849989814,55.71031017054401,5.766799048497717,1.7344205906222072,18.320980911728157,43.69768668082986,40.842570682907144,7.299995422363281,-0.8742433972143147,-2.272500228881839,-11.552783268196123,7.007782810432431,-6.912641748538988,2.367641290775296,11.464996948242202,13.52459759649151,-39.14190777376107,4.640141519657136,3,4.0,3.8999977111816406,22.050003051757812,39.95000457763672,12.100006103515625,1,0.20936861057631106,-1.2153836763822072,127.6999969482422,-2.0985888855935664,125.4499969482422,-16.500267032883194,128.64999389648438,0.20936861057631106
3716,2022-03-09,126.1999969482422,126.1999969482422,121.8000030517578,124.4000015258789,237226.0,0.028105881452074932,3.888894540306572,-0.3749988079078665,56.96040858499307,56.93782135787905,2.7117033960709165,-1.9369616861111894,13.894522080120836,39.807638127155585,39.36125171306303,4.399993896484403,1.025649259378497,1.2549968719482507,-7.955003084347609,10.46499682824411,-3.3500031061996793,5.859996850096181,7.490400061035146,47.88730275510663,-6.773733236406827,4.604999978147933,3,1.5750007629394531,0.4500007629394389,18.60000610351561,36.50000762939452,8.100006103515582,2,0.15095089946452767,1.2461577105189643,122.75,-1.2153836763822072,127.6999969482422,-2.0985888855935664,125.4499969482422,0.15095089946452767
3717,2022-03-10,120.6999969482422,127.0999984741211,120.5500030517578,125.6500015258789,141960.0,-0.04358161753566192,-1.4952399775041445,-2.750009536767388,54.1262080188676,56.960732652510345,7.792727955372797,3.3114587579474204,18.36625510856969,44.796807526927395,37.86509423931691,6.5499954223632955,2.4199175480863744,-3.9775028228759624,-13.361502227148733,5.4064965813967945,-8.669502525012334,0.7144968792604232,12.486784119628894,1.5074768089341155,-57.58647324015131,4.691999702136381,3,6.800003051757798,5.950000762939439,23.687507629394517,42.00000762939452,13.449996948242173,3,0.1785418690689673,3.888894540306572,126.1999969482422,1.2461577105189643,122.75,-1.2153836763822072,127.6999969482422,0.1785418690689673
3718,2022-03-11,122.8499984741211,122.8499984741211,117.0999984741211,121.9000015258789,217557.0,0.017812771998667376,11.105302044684302,-0.19191839792110807,56.25000331136995,56.25844246316111,5.342304864549845,1.1951687127401414,15.112786370954382,42.07702793191925,36.228906282835936,5.75,3.0844864929398454,-1.8100013732910156,-11.206898782256275,7.586896035674243,-6.508450077773631,2.888447331191614,9.578575912783208,44.92189106532016,-18.383228535970566,4.698448704482628,3,2.924999237060561,1.4500007629394673,20.70000457763672,39.850006103515625,9.250007629394531,4,0.15018318931052566,-1.4952399775041445,120.6999969482422,3.888894540306572,126.1999969482422,1.2461577105189643,122.75,0.15018318931052566
3719,2022-03-14,127.3000030517578,127.8000030517578,120.9499969482422,123.0,113985.0,0.036223073934950945,1.5849064751929691,4.526333542138471,56.75057547821213,56.16472940113111,-0.1152959859145426,-2.803967994176915,9.725284084739442,37.01506531898896,33.74211225351731,6.850006103515597,3.3392093632321576,2.262503051757804,-6.907750637641541,11.43275674115715,-2.3226237929418545,6.847629896457477,3.90228526212384,90.26556380235662,26.87195608654956,4.58512684469967,3,-2.1000022888183594,-3.250003814697237,15.474998474121108,35.40000152587892,2.8000030517578267,0,0.08837391775572812,11.105302044684302,122.8499984741211,-1.4952399775041445,120.6999969482422,3.888894540306572,126.1999969482422,0.08837391775572812
3720,2022-03-15,125.9000015258789,127.0,123.6999969482422,126.4000015258789,103471.0,-0.010997655084970193,2.8823635009110244,-0.11627898724295208,50.48780682964918,55.70379287484972,0.2268676774568803,-1.1809848105168328,10.289201754785836,37.79913394301229,31.309077887740177,3.6000061035155966,3.2382373514077756,0.6825016021728487,-8.402435559473503,9.767438763819214,-3.859966978650334,5.2249701829960316,4.174103600821894,82.2429839903999,21.35277355579725,4.542468580823181,3,-1.4750022888183594,-1.8500022888183452,14.27499771118164,34.20000076293945,0.5,1,0.070691035885726,1.5849064751929691,127.3000030517578,11.105302044684302,122.8499984741211,-1.4952399775041445,120.6999969482422,0.070691035885726
3721,2022-03-16,127.6999969482422,128.25,126.1999969482422,127.0,136323.0,0.014297024627067279,1.2777773068282807,-1.3999938964844034,48.86648668718086,54.65614925677508,-2.0383062478888405,-2.6481373155124857,7.606831466652224,35.35308991595609,28.96099260137802,2.3499984741210938,2.339263995494008,2.184997177124032,-6.811089784137735,11.181084138385799,-2.3130463035068516,6.6830406577549155,1.3361796462522335,95.06723787901505,36.53783931181595,4.498043480630883,3,-3.899997711181655,-3.6499977111816406,9.950000762939439,31.12500381469725,-3.6999969482422017,2,0.05599067600738761,2.8823635009110244,125.9000015258789,1.5849064751929691,127.3000030517578,11.105302044684302,122.8499984741211,0.05599067600738761
3722,2022-03-17,137.60000610351562,140.05000305175778,133.69999694824222,138.10000610351562,351885.0,0.07752552382038025,1.886370414554142,-0.7142888283378601,59.371835578555576,54.72609442518131,-11.773337292700461,-11.827461217522114,-2.9368595852506587,24.858839819394575,26.69299785552528,12.350006103515582,1.9248658922137452,11.24250602722168,1.0489938710543072,21.436018183389052,6.145749949137979,16.339262105305366,-20.50000762939453,89.32463416312551,33.004839906538336,5.096756078083687,3,-9.025005340576172,-10.75000381469728,-0.6375083923339844,21.224994659423828,-16.850006103515625,3,-0.023982579254213654,1.2777773068282807,127.6999969482422,2.8823635009110244,125.9000015258789,1.5849064751929691,127.3000030517578,-0.023982579254213654
3723,2022-03-18,138.19999694824222,138.19999694824222,135.39999389648438,137.55000305175778,241443.0,0.004360398387447839,7.615474904924448,-1.2999877929688637,55.095188884355146,54.36343465256462,-11.593750257431083,-11.364034734964434,-4.14492231107883,23.72034409485053,23.988944676582623,2.800003051757841,1.88590014722908,10.797497177124058,0.2351258281558728,21.359868526092242,5.516311502639979,16.07868285160815,-20.640998382568384,90.31410726525866,37.4769608161468,5.281185674484092,3,-9.624996185302763,-11.34999465942387,-1.6875000000000284,19.750003814697237,-17.79999542236331,4,-0.029305377287921486,1.886370414554142,137.60000610351562,1.2777773068282807,127.6999969482422,2.8823635009110244,125.9000015258789,-0.029305377287921486
3724,2022-03-21,132.35000610351562,137.14999389648438,132.19999694824222,137.05000305175778,141438.0,-0.04232989127284492,1.0204157259633984,-7.230832433446904,49.546830812124206,54.16170490947863,-5.604122874536245,-4.575105923012671,1.2324760958626086,28.863011882018384,20.79050626652503,6.0,1.6172559185355624,4.2025058746338,-5.468421945303106,13.873433694570693,-0.6329580353346387,9.037969784602254,-14.34118744812011,52.905235022594255,4.4853239506906135,4.835463909968449,3,-3.775005340576172,-5.50000381469728,3.0499916076660156,25.024993896484375,-8.400009155273423,0,-0.0018889307780195486,7.615474904924448,138.19999694824222,1.886370414554142,137.60000610351562,1.2777773068282807,127.6999969482422,-0.0018889307780195486
3725,2022-03-22,132.25,132.80000305175778,129.64999389648438,132.0,127989.0,-0.0007556184276819033,3.666659131496413,-0.05319152389950003,53.189185889991585,53.74268016558958,-4.486644949415691,-3.816227521976657,0.7812845104675148,28.249529082669426,18.246712864478233,3.150009155273409,1.576317910217,3.559999847412115,-5.726868703601951,12.846868398426167,-1.083434428094904,8.203434122919134,-13.800357656677235,43.68231325343684,-2.342266607642607,4.643434275507026,3,-3.674999237060547,-5.399997711181655,0.75,21.400001525878906,-7.199996948242202,1,-0.016257042695534074,1.0204157259633984,132.35000610351562,7.615474904924448,138.19999694824222,1.886370414554142,137.60000610351562,-0.016257042695534074
3726,2022-03-23,130.85000610351562,135.25,130.0,133.89999389648438,118635.0,-0.010585965190808122,-1.2105263157894737,-12.199951171875,52.34043927795386,53.544261416599156,-2.634753614776315,-2.1026793191798276,1.4734964799493468,28.891909027029214,16.802460440409842,5.25,1.3612085192719405,1.8925056457519531,-7.3153462897861345,11.10035758129004,-2.7114203220170907,6.496431613520997,-11.968356546024154,11.53856875618974,-34.790699853100485,4.603925967769047,3,-2.275005340576172,-4.00000381469728,2.149993896484375,20.099990844726562,-7.400009155273423,2,-0.034008439969932525,3.666659131496413,132.25,1.0204157259633984,132.35000610351562,7.615474904924448,138.19999694824222,-0.034008439969932525
3727,2022-03-24,129.75,131.14999389648438,128.94999694824222,130.80000305175778,95622.0,-0.008406618664162702,1.514304149554843,0.34426467351062684,54.788422757552404,53.3818635772861,-0.12963433658558188,-0.9613922181410999,2.0478920464887835,29.21222967575426,15.925198356114112,2.199996948242159,1.7899122651275263,0.734999847412098,-8.477813666845236,9.947813361669432,-3.871406909716569,5.341406604540765,-10.444983372623199,8.648681640624693,-41.16483426404729,4.606406757128671,3,0.75,-2.899997711181655,2.075000762939453,21.050003051757812,-6.849998474121094,3,-0.044315992292870865,-1.2105263157894737,130.85000610351562,3.666659131496413,132.25,1.0204157259633984,132.35000610351562,-0.044315992292870865
3728,2022-03-25,128.64999389648438,132.69999694824222,128.05000305175778,129.44999694824222,94605.0,-0.00847788904443647,-3.650029373392971,0.7619054539113725,51.08571079799105,52.752434168372645,2.100513508505145,0.17100822836070506,2.6502488739521937,29.564542955759464,15.226775838122025,4.649993896484432,1.6927968544200525,-0.3800056457519645,-9.589236642599815,8.829225351095872,-4.98462114417589,4.224609852671961,-8.930077540619948,6.593312619366901,-42.31526605834317,4.604615498423919,3,3.225006103515625,-1.7999916076660298,2.212505340576172,22.150009155273438,-9.149993896484375,4,-0.06140687346507723,1.514304149554843,129.75,-1.2105263157894737,130.85000610351562,3.666659131496413,132.25,-0.06140687346507723
3729,2022-03-28,131.05000305175778,132.0,128.05000305175778,129.5,84660.0,0.018655338275449296,1.289855328860383,-1.9374964237348515,60.07281625312394,53.81743521542539,0.32227257430304235,-2.5652970578515237,-0.2990930249301016,26.45035029201287,15.297799213543831,3.949996948242216,2.241067204884743,2.1500030517577784,-6.855787630426448,11.155793733942005,-2.352892289334335,6.652898392849892,-10.92348496197549,41.666684327309476,-11.23368264712554,4.5028953410921115,3,2.074996948242216,-4.200000762939439,-2.8749999999999716,19.400001525878906,-11.100006103515582,0,-0.08126670185328189,-3.650029373392971,128.64999389648438,1.514304149554843,129.75,-1.2105263157894737,130.85000610351562,-0.08126670185328189
3730,2022-03-29,139.80000305175778,141.9499969482422,131.5,131.5,258823.0,0.06676840744936285,-1.5180706279448992,5.354830135556926,64.62365767820368,55.56823199220571,-6.982996791469645,-11.345685010405361,-9.35011043860851,17.19825054239371,15.918465954975447,10.899993896484403,2.8067362519980463,10.550003051757784,0.4307633743869701,20.669242729128598,5.490383213072363,15.609622890443191,-19.275015262735977,84.53241121905685,29.717433015143634,5.059619838685407,3,-4.800003051757784,-12.000003814697237,-12.400001525878878,9.875000000000028,-19.150001525878878,1,-0.11337629297223606,1.289855328860383,131.05000305175778,-3.650029373392971,128.64999389648438,1.514304149554843,129.75,-0.11337629297223606
3731,2022-03-30,141.8000030517578,142.25,138.14999389648438,139.85000610351562,119680.0,0.014306151332912131,1.8772065082959892,0.2349393049716066,74.53488211170207,57.2530149403331,-7.568481978286172,-13.029215338842505,-11.69212186898261,14.677135743968535,16.58607667931198,4.100006103515625,3.139013413351904,11.925003051757812,0.35295977476062035,23.49704632875499,6.138981413259216,17.71102469025641,-20.418014896367197,96.83100672568882,33.815897355618226,5.786021638498591,3,-6.650001525878906,-12.125003814697266,-15.825004577636719,6.825000762939453,-27.650001525878906,2,-0.11812411593451211,-1.5180706279448992,139.80000305175778,1.289855328860383,131.05000305175778,-3.650029373392971,128.64999389648438,-0.11812411593451211
3732,2022-03-31,141.89999389648438,143.5,141.1999969482422,142.85000610351562,129411.0,0.0007051540379026111,1.0444471571180556,-0.4871865096443523,73.26006507062358,59.271334516585156,-7.816347257480089,-12.738776502843308,-12.199654127334497,14.072078424410762,17.346683306870336,2.3000030517578125,4.005327764432849,11.36249389648438,-1.372907197599261,24.097894990568037,4.994793349442546,17.730194443526216,-19.265925030417193,89.64397139445609,23.334723385689102,6.367700547041828,3,-6.124992370605469,-11.599994659423828,-16.449993133544922,6.725009918212891,-30.54999542236328,3,-0.13002112573522306,1.8772065082959892,141.8000030517578,-1.5180706279448992,139.80000305175778,1.289855328860383,131.05000305175778,-0.13002112573522306
3733,2022-04-01,145.5500030517578,146.0,140.60000610351562,142.0,167885.0,0.025722405301413342,1.4269652133660227,-3.736797301638291,72.72726754484809,61.846938597998914,-11.5262201166436,-15.605854679964466,-16.089406716258623,9.923519741825231,17.68862648547425,5.399993896484375,5.014189750371372,14.00750274658202,-0.13237474256536075,28.147380235729415,6.937564002008315,21.07744149115571,-21.246659694976003,97.49305278691843,32.80076770434998,7.069938744573696,4,-8.525001525878906,-14.000003814697266,-19.312503814697266,3.075000762939453,-31.000000000000014,4,-0.15561663380951307,1.0444471571180556,141.89999389648438,1.8772065082959892,141.8000030517578,-1.5180706279448992,139.80000305175778,-0.15561663380951307
3734,2022-04-04,145.85000610351562,147.5,144.5,146.10000610351562,153064.0,0.0020611682958957545,-1.0338898888957855,-0.07042247467258106,75.54417301000336,64.330826055778,-10.850957087827112,-15.258707658354922,-16.3678707781433,9.096102757186259,17.742259197889915,3.0,4.715321936131886,13.400005340576172,-1.9771163645867489,28.777127045739107,5.711444487994697,21.088566193157632,-19.376997082412004,89.68753814697266,26.091062535348826,7.688560852581466,4,-8.075004577636719,-13.550006866455078,-19.875003814697266,2.4249916076660156,-33.90000915527342,0,-0.18066510113694456,1.4269652133660227,145.5500030517578,1.0444471571180556,141.89999389648438,1.8772065082959892,141.8000030517578,-0.18066510113694456
3735,2022-04-05,148.4499969482422,150.3000030517578,145.85000610351562,146.0500030517578,166410.0,0.017826470592543275,-2.17858310626703,-9.5999755859375,76.03512775644138,66.9635692200544,-12.193603965052034,-16.69032039299921,-18.846355091311864,5.930560942920835,17.666728884186643,4.4499969482421875,4.7289269913106295,14.714996337890625,-1.520447427070735,30.950440102851985,6.597274455409945,22.832718220371305,-19.453749009671014,84.77362379012965,24.11873742057719,8.117721882480684,4,-9.274993896484375,-14.749996185302734,-22.349994659423828,-0.17499923706054688,-29.349998474121094,1,-0.19198383688708764,-1.0338898888957855,145.85000610351562,1.4269652133660227,145.5500030517578,1.0444471571180556,141.89999389648438,-0.19198383688708764
3736,2022-04-06,145.25,149.85000610351562,144.89999389648438,147.9499969482422,131151.0,-0.021556059373701975,-1.9117640459019043,-1.1250015894612362,61.538454456994124,67.71357274221458,-7.527784072338591,-12.637921934443114,-15.630453982202027,8.525488767778029,17.506708413891904,4.95001220703125,5.457076532753092,10.562499237060536,-6.042665226581249,27.16766370070232,2.2599170052396573,18.865081468881428,-13.271226345582704,47.93809648906165,-8.714750352842778,8.302582231820889,4,-6.0749969482421875,-11.549999237060547,-19.900001525878906,3.0249977111816406,-25.25,2,-0.169363156448338,-2.17858310626703,148.4499969482422,-1.0338898888957855,145.85000610351562,1.4269652133660227,145.5500030517578,-0.169363156448338
3737,2022-04-07,142.25,146.5,141.25,145.5500030517578,109486.0,-0.02065404475043031,1.0192319542705561,1.2222247339598864,55.69620633486489,68.22585002408945,-2.870002804744985,-8.369794444996558,-12.660365643246763,10.852922350513154,16.844595886483255,5.25,5.981139382884692,6.484999084472662,-9.061505432279603,22.031503601224912,-1.2882531739034562,14.258251342848794,-7.706254229955022,17.01025170717588,-33.922967773178314,7.773252258376126,4,-3.0749969482421875,-8.549999237060547,-16.900001525878906,-0.7999992370605469,-23.75,3,-0.19753953233125554,-1.9117640459019043,145.25,-2.17858310626703,148.4499969482422,-1.0338898888957855,145.85000610351562,-0.19753953233125554
3738,2022-04-08,141.3000030517578,144.0,138.19999694824222,144.0,104501.0,-0.006678361674813282,3.2963034128863233,0.8181801367741101,64.60031692470524,68.72890565426516,0.07051926924171426,-6.289146073846496,-11.75193611724228,11.24493945209207,15.410100693202825,5.800003051757784,6.7096421655213305,4.612501907348644,-9.85971750499587,19.084721319693145,-2.623607798823599,11.848611613520887,-4.550381262273049,25.619872229774376,-24.02853666943025,7.236109706172251,4,-0.40000152587890625,-7.600002288818359,-15.950004577636719,0.14999771118164062,-25.800003051757812,4,-0.2119603958300419,1.0192319542705561,142.25,-1.9117640459019043,145.25,-2.17858310626703,148.4499969482422,-0.2119603958300419
3739,2022-04-11,138.55000305175778,141.5,138.30000305175778,140.0,115375.0,-0.01946213687619458,-2.2820532884697484,0.5370365137583676,59.45946317477172,68.15510626499494,4.465913408274986,-2.796487559903454,-9.13434367439433,13.403328406435406,15.160083689853613,3.199996948242216,7.413475062141629,1.3000019073486158,-12.494581757651645,15.094585572348876,-5.597289925151529,8.19729373984876,11.750000000000028,2.892610966649642,-45.54786044486789,6.897291832500134,4,5.67499542236331,-4.850002288818331,-13.20000457763669,2.899997711181669,-20.45000457763669,0,-0.17322265948297644,3.2963034128863233,141.3000030517578,1.0192319542705561,142.25,-1.9117640459019043,145.25,-0.17322265948297644
3740,2022-04-12,134.80000305175778,137.39999389648438,132.14999389648438,137.25,214371.0,-0.02706604054421513,2.818203004056086,1.6896566239068762,55.53996624662558,66.04456005776422,8.305487006783636,1.7438747596648625,-5.566280505053243,16.463649784613864,14.485234281723592,6.400009155273409,8.416989782977225,-2.8949981689453352,-15.685616077447122,9.895619739556466,-9.290307123196243,3.5003107853055724,15.26000000000002,14.971792811649614,-36.561140757471165,6.3953089542509005,4,6.42499542236331,-1.100002288818331,-8.100004196166964,6.649997711181669,-15.650001525878878,1,-0.1695104271974096,-2.2820532884697484,138.55000305175778,3.2963034128863233,141.3000030517578,1.0192319542705561,142.25,-0.1695104271974096
3741,2022-04-13,134.85000610351562,136.44999694824222,133.75,134.69999694824222,114281.0,0.00037094251206104545,-1.6341394427945406,-0.061228302909126155,57.36994971656582,64.27899168509113,8.008086753280082,2.378968405439082,-5.830404423188185,15.80108465354894,14.07718291283812,2.699996948242216,8.879752168932896,-3.202495574951172,-15.191414239595275,8.786423089692931,-9.196954907273238,2.791963757370894,14.493596582031245,18.81540807407581,-36.56648435224358,5.994459332322054,4,6.374992370605469,-1.1500053405761719,-8.150007247924805,6.599994659423828,-17.850006103515625,2,-0.116796491779943,2.818203004056086,134.80000305175778,-2.2820532884697484,138.55000305175778,3.2963034128863233,141.3000030517578,-0.116796491779943
3742,2022-04-14,134.30000305175778,136.85000610351562,133.89999389648438,134.75,82429.0,-0.004078628304515108,-3.7199619145274108,-2.999796561896801,58.29663531407777,62.67558810389443,8.232381754027472,2.8133070737085006,-5.360257384797507,15.798565484629819,13.880109306521444,2.95001220703125,8.372828347731001,-3.5874984741211335,-15.6929066064736,8.517909658231318,-9.640202540297366,2.4652055920550993,14.3558552822266,18.143527830213948,-41.616578097057285,6.0527040661762275,4,6.92499542236331,-0.600002288818331,-7.0875053405761435,7.149997711181669,-18.45000457763669,3,-0.10647805455556625,-1.6341394427945406,134.85000610351562,2.818203004056086,134.80000305175778,-2.2820532884697484,138.55000305175778,-0.10647805455556625
3743,2022-04-19,134.14999389648438,134.25,128.19999694824222,132.80000305175778,133305.0,-0.0011169706021197934,6.806440180742425,-2.999999999999874,54.87419897363065,60.378924322075235,7.370307480336464,2.787246655271474,-5.235465955938707,15.419110131187523,13.905096306518699,6.100006103515568,7.205651782642491,-3.5350074768066406,-15.753375766491104,8.683360812877808,-9.644191621648872,2.574176668035591,13.845629860000003,44.73680889460986,-16.59685259900258,6.109184144842226,4,5.100006103515625,-0.4499931335449219,-7.074995040893555,7.300006866455078,-18.24999237060547,1,-0.11666041452495746,-3.7199619145274108,134.30000305175778,-1.6341394427945406,134.85000610351562,2.818203004056086,134.80000305175778,-0.11666041452495746
3744,2022-04-20,132.10000610351562,134.80000305175778,131.14999389648438,134.80000305175778,105461.0,-0.01528131111620179,1.7037135413429239,-2.000011302883302,34.661355066071906,55.781838467589736,8.118489142334397,5.077890867075723,-3.051280563696764,16.922337608166174,14.507811309305232,3.650009155273409,6.041214698325149,-5.572495269775402,-17.81433345330882,6.669342913758015,-11.693414361542096,0.5484238219912925,14.707880044474223,42.3914179234438,-15.34649379043266,6.120919091766706,4,6.924995422363281,3.524993896484375,-7.062507629394517,9.349994659423828,-14.700004577636719,2,-0.12566241738480766,6.806440180742425,134.14999389648438,-3.7199619145274108,134.30000305175778,-1.6341394427945406,134.85000610351562,-0.12566241738480766
3745,2022-04-21,130.10000610351562,132.69999694824222,129.5,132.05000305175778,132051.0,-0.015140044720609369,-1.0317381890050026,0.7222219082550113,26.69322466964107,51.91014626899496,8.092859046002815,7.281907214629371,-0.9004826169179694,18.2011200586563,15.581677829174062,3.199996948242216,4.509490117906466,-7.4649955749511605,-19.942810834217568,5.012819684315232,-13.70390320458435,-1.2260879453179712,15.591406692489358,21.965400511918347,-29.554045473048134,6.238907629633197,4,7.249992370605469,6.899993896484375,-5.475006103515625,11.349994659423828,-8.650009155273423,3,-0.09223679528382633,1.7037135413429239,132.10000610351562,6.806440180742425,134.14999389648438,-3.7199619145274108,134.30000305175778,-0.09223679528382633
3746,2022-04-22,126.4000015258789,129.10000610351562,126.3499984741211,128.89999389648438,210078.0,-0.028439695649919994,-1.1153917256233365,1.2820493759536944,22.996533278111116,48.276849262688984,9.87640783106852,11.205970973637392,2.813720894735525,21.186197476119332,16.57519413565221,3.7500076293945312,2.6262698015084425,-10.942499923706066,-24.066454202724856,2.181454355312738,-17.50447706321546,-4.380522784196671,18.2419263192603,0.4762191945254411,-44.311400020091014,6.561977139509402,4,8.77499771118164,11.849998474121094,-2.1625022888183594,15.049999237060547,-3.8000030517578125,4,-0.05735759424429787,-1.0317381890050026,130.10000610351562,1.7037135413429239,132.10000610351562,6.806440180742425,134.14999389648438,-0.05735759424429787
3747,2022-04-25,124.0,126.1500015258789,121.5500030517578,124.3499984741211,124325.0,-0.018987353614766667,1.3291104522584019,0.13999981689397245,10.746802463419286,42.29312543365721,10.521893488620634,13.863920106588637,5.255130245961141,22.79177787291971,18.04525065709869,4.849998474121108,0.26524147998730996,-13.05500144958495,-27.09895109106975,0.9889481918998371,-20.07697627032735,-6.033026628842549,19.178573495457755,18.49054300560154,-18.81929028985977,7.021974820742396,4,7.525001525878906,11.925003051757812,-0.07500076293945312,14.950000762939453,-1.5,0,-0.056451612903225756,-1.1153917256233365,126.4000015258789,-1.0317381890050026,130.10000610351562,1.7037135413429239,132.10000610351562,-0.056451612903225756
3748,2022-04-26,120.75,125.3000030517578,120.75,125.0999984741211,103496.0,-0.02620967741935487,-1.0919561599051435,12.428621253405995,8.71708693596436,36.65508362934527,11.790186656843161,17.38295989146181,8.601504798913226,25.313800949665563,19.359756617823603,4.550003051757798,-1.3067252692162015,-15.910001754760742,-31.326622330617937,-0.4933811789035474,-23.618312042689325,-8.201691466832159,20.26571645108777,0.0,-29.41686473695486,7.708310287928594,4,8.324996948242188,14.775001525878906,6.962501525878906,16.825000762939453,0.15000152587890625,1,-0.04057972278160582,1.3291104522584019,124.0,-1.1153917256233365,126.4000015258789,-1.0317381890050026,130.10000610351562,-0.04057972278160582
3749,2022-04-27,120.4000015258789,124.0,119.5500030517578,121.0500030517578,146131.0,-0.002898538087959368,-2.7872339044019676,0.14942569054813823,0.17763072485757903,30.503713015815503,10.387179109022213,17.807159957822023,9.157018577055965,25.006232454586836,20.799642209826334,4.449996948242202,-2.5926543675023197,-15.72750015258788,-32.624633498842144,1.169633193666371,-24.176066825714997,-7.278933479460747,18.18382895107834,6.463869723531587,-15.291828785641759,8.448566673127127,4,7.8000030517578125,14.525001525878906,7.3125,16.27499771118164,3.650001525878892,2,-0.03737541480871798,-1.0919561599051435,120.75,1.3291104522584019,124.0,-1.1153917256233365,126.4000015258789,-0.03737541480871798
3750,2022-04-28,123.9499969482422,125.75,120.1500015258789,120.4000015258789,144335.0,0.029485011439972952,-1.7654344709621148,-5.461518598072844,12.631573593407467,25.532782335464578,5.739864296866145,13.711851707842825,5.775820198864594,20.83179789321524,20.669798299867264,5.599998474121094,-4.168933619647618,-11.38500442504882,-29.027241532381893,6.257232682284254,-20.206122978715356,-2.5638858713822827,11.969097689187109,46.07321979519699,26.48807576368938,8.821118553666533,4,4.250007629394517,10.97500610351561,3.7625045776367045,11.650005340576158,-3.5499954223632955,3,-0.05284385303452954,-2.7872339044019676,120.4000015258789,-1.0919561599051435,120.75,1.3291104522584019,124.0,-0.05284385303452954
3751,2022-04-29,125.0500030517578,126.4499969482422,123.3000030517578,124.1999969482422,222303.0,0.008874595648234784,-1.3773593597051839,0.2394386477686589,17.669186087199975,21.018621310255934,3.46826180026072,11.902904734657298,4.878604490928026,19.177665059973165,20.438035085581724,3.1499938964844034,-5.482278279498985,-9.447498321533217,-27.38532860158263,8.490331958516194,-18.416413461557923,-0.47858318150851176,8.5774187636775,79.71021543660045,57.32911476589705,8.968915140024707,4,2.124999999999986,9.875000000000014,2.662498474121108,9.950000762939467,-2.6000061035155966,4,-0.028788532712194836,-1.7654344709621148,123.9499969482422,-2.7872339044019676,120.4000015258789,-1.0919561599051435,120.75,-0.028788532712194836
3752,2022-05-02,123.4499969482422,126.9499969482422,117.8499984741211,124.0,157455.0,-0.012794930543531091,1.8217062882800537,-0.6470577675654378,17.247713562732116,16.837900709044987,3.7630671784964136,12.700999052416009,6.699227799065753,20.143149708743223,20.28855422431015,9.099998474121108,-6.514605759094621,-10.125004577636716,-28.355214762563307,8.10520560728989,-19.24010967010001,-1.0098994851734204,8.206586240278241,61.53845508926818,37.93256374466648,9.115105092463303,5,2.875003814697237,10.625003814697251,4.2625045776367045,11.550006866455064,-1.5499954223632955,0,-0.006885366505739787,-1.3773593597051839,125.0500030517578,-1.7654344709621148,123.9499969482422,-2.7872339044019676,120.4000015258789,-0.006885366505739787
3753,2022-05-03,122.9000015258789,126.4000015258789,122.0500030517578,124.0999984741211,126786.0,-0.004455208067715821,-2.000005261662455,2.1818005271189356,18.762485323700957,15.071359626559326,2.8490370260209374,12.08680557925436,7.579218809442921,20.072136009599888,19.813787412741863,4.349998474121108,-7.734894338617494,-9.54249992370606,-27.451753698077283,8.366753850665162,-18.49712681089167,-0.587873036520449,6.547528108337644,55.494548335575956,28.0595120443925,8.954626887185615,5,2.3749961853027486,11.174999237060547,5.774999618530273,12.10000228881836,0.04999542236329546,1,-0.0032546909756927533,1.8217062882800537,123.4499969482422,-1.3773593597051839,125.0500030517578,-1.7654344709621148,123.9499969482422,-0.0032546909756927533
3754,2022-05-04,119.5,123.9000015258789,118.8000030517578,123.1500015258789,160766.0,-0.02766478017628804,-1.019803206765838,3.041675673613672,19.028349209879337,14.21970679769691,4.776017380651666,14.1362885488046,11.271675911314816,22.77635311137925,19.269701675611906,5.099998474121108,-9.145505363944181,-11.625001144409168,-29.25602961087324,6.006027322054919,-20.44051537764122,-2.8094869111771317,8.091924648601278,18.131887940105024,-10.43023709938251,8.815514233232042,5,3.9750022888183594,14.575000762939453,9.86250114440918,14.64999771118164,-0.34999847412109375,2,0.01171549394040916,-2.000005261662455,122.9000015258789,1.8217062882800537,123.4499969482422,-1.3773593597051839,125.0500030517578,0.01171549394040916
3755,2022-05-05,119.9499969482422,123.1999969482422,118.0,121.0500030517578,156486.0,0.0037656648388468827,-1.0799987792968806,0.3013714092217316,20.318714079542673,13.922171331189304,3.056224346052659,12.059989279228645,10.998053407444544,21.594190410998564,18.39969145012001,5.199996948242202,-10.501685722419126,-9.750004196166984,-26.041204739382678,6.541196347048711,-17.895604467774845,-1.6044039245591364,6.4500045776367045,23.076910178536366,-6.440590853319783,8.14560027160785,5,2.450000762939439,14.125003814697251,10.037504196166978,11.800006866455064,-4.199996948242202,3,0.03418096046542396,-1.019803206765838,119.5,-2.000005261662455,122.9000015258789,1.8217062882800537,123.4499969482422,0.03418096046542396
3756,2022-05-06,120.6500015258789,122.4000015258789,115.5999984741211,120.5,254288.0,0.005835803213390278,2.7260275117942028,-0.13636426688861497,22.970302175298343,15.280337965842532,1.625774693141409,9.93172435816112,10.354018420184047,20.148278933156178,17.81056075668797,6.8000030517578125,-11.126218979879852,-7.819999694824219,-22.832326590108977,7.192327200460539,-15.326163142466584,-0.31383624718183967,4.381999511718746,44.49342493985544,12.977985322156968,7.506163447642378,5,0.6249961853027344,12.299999237060547,10.749998092651367,11.10000228881836,-5.8000030517578125,4,-0.002072109381170417,-1.0799987792968806,119.9499969482422,-1.019803206765838,119.5,-2.000005261662455,122.9000015258789,-0.002072109381170417
3757,2022-05-09,114.1500015258789,122.4000015258789,114.1500015258789,122.4000015258789,216195.0,-0.05387484391043107,1.0,-54.999440516759066,18.354440923494764,16.351155075568133,7.355081233836771,14.986994747499466,16.735673662197428,25.926459206633837,18.089460037157423,8.25,-11.59798600925889,-12.914999771118161,-27.755916422775158,1.9259168805388356,-20.335458096946667,-5.494541445289656,9.184239050292959,0.0,-28.610240730786373,7.420458325828498,5,6.399997711181641,18.075000762939453,18.26249885559082,16.89999771118164,-2.6500015258789062,0,0.07271130364796008,2.7260275117942028,120.6500015258789,-1.0799987792968806,119.9499969482422,-1.019803206765838,119.5,0.07271130364796008
3758,2022-05-10,111.3499984741211,116.0,111.3499984741211,116.0,216406.0,-0.024529154746642967,1.0,0.5636365485913826,17.92890445006944,18.3235188228139,9.701708625613335,16.261930655951943,19.39041514360514,27.91397061838512,19.13001300005152,4.650001525878906,-11.699272680502503,-14.21750259399414,-29.054701461397997,0.6196962734097298,-21.63610202769607,-6.7989031602922125,11.050003051757812,0.0,-25.757165844757093,7.418599433701933,5,7.799999237060547,19.47500228881836,21.687501907348633,19.35000228881836,5.3000030517578125,1,0.09474632416999751,1.0,114.1500015258789,2.7260275117942028,120.6500015258789,-1.0799987792968806,119.9499969482422,0.09474632416999751
3759,2022-05-11,114.5500030517578,114.5500030517578,110.4499969482422,112.4000015258789,153090.0,0.02873825434654509,2.813956459253763,-0.46236576782036987,26.825641482780497,19.900637477188678,6.240913634157764,11.775449614522813,15.908477761191662,23.949356592602996,20.25930065900025,4.100006103515597,-11.207802682905765,-9.817498016357433,-24.105635447047703,4.470639414332851,-16.961566731702575,-2.673429301012291,7.849998474121108,32.1569106158086,5.6755582393405035,7.14406871534514,5,4.149993896484403,15.824996948242202,19.73749732971193,16.149997711181655,-0.75,2,0.07333036815973704,1.0,111.3499984741211,1.0,114.1500015258789,2.7260275117942028,120.6500015258789,0.07333036815973704
3760,2022-05-12,111.9499969482422,113.1500015258789,106.1999969482422,113.0,218244.0,-0.02269756468134554,9.296256527341345,-0.4883731658416247,27.734983444576628,21.019059405786084,7.777609446236724,13.255430732168932,18.217927855942648,26.07003764861814,22.771560525127374,8.350006103515597,-10.31748380740865,-11.275003814697257,-25.704270932269637,3.1542633028751226,-18.48963737348346,-4.060370255911067,8.060003662109366,35.49381713099999,5.486579475953615,7.214633558786193,5,4.625,16.3000030517578,23.087503433227525,18.62500381469725,6.800003051757798,3,0.06431446872629643,2.813956459253763,114.5500030517578,1.0,111.3499984741211,1.0,114.1500015258789,0.06431446872629643
3761,2022-05-13,119.0999984741211,119.6999969482422,112.5999984741211,112.6999969482422,174865.0,0.0638678134952031,-1.1515151865445237,-6.095221833083934,43.413979955622366,23.92642233832944,-0.3410209272393274,5.127887842117687,10.967296052088074,18.45027767865284,24.840318387866912,7.75,-9.015801654663449,-3.3375019073486385,-16.780869029909383,10.105865215212106,-10.05918546862901,3.3841816539317335,-12.900001525878892,79.6296165476811,46.17592344998581,6.721683561280376,5,-2.799999237060547,8.925003051757812,17.33750343322754,12.875003814697266,-2.2999954223632955,4,-0.028127611394126117,9.296256527341345,111.9499969482422,2.813956459253763,114.5500030517578,1.0,111.3499984741211,-0.028127611394126117
3762,2022-05-16,120.0,121.9499969482422,117.5,118.0,140871.0,0.007556687971532305,-1.9666646321614678,0.31249992549421246,48.92396048742278,27.277697356520758,-1.9912732183831992,3.2692522817216343,9.996002510118416,17.085772286494603,26.774963470127894,4.449996948242202,-8.353238828002304,-1.7225002288818416,-13.97800384502196,10.533003387258276,-7.8502520369519,4.405251579188217,-13.800003051757798,87.61906699528761,47.87099679369206,6.127751808070055,5,-4.950000762939453,6.349998474121094,16.437501907348633,11.97500228881836,-2.0500030517577983,0,-0.04291667938232424,-1.1515151865445237,119.0999984741211,9.296256527341345,111.9499969482422,2.813956459253763,114.5500030517578,-0.04291667938232424
3763,2022-05-17,118.5,121.0,118.0999984741211,120.4499969482422,106069.0,-0.012499999999999956,-1.1090920188210227,-0.9749984741211009,47.3611106695955,30.425781963155885,-1.3198460036291806,3.7278048928423004,11.508971725174547,18.082282722986918,28.14740083867942,2.9000015258789062,-8.079890634788583,-2.440000534057617,-13.270107649469537,8.390106581354303,-7.855054091763577,2.975053023648343,-11.670003051757803,78.09525747147809,32.72679716433251,5.415053557705959,5,-3.8000030517577983,6.599998474121094,17.937501907348633,13.47500228881836,-0.9499969482422017,1,-0.05907172995780585,-1.9666646321614678,120.0,-1.1515151865445237,119.0999984741211,9.296256527341345,111.9499969482422,-0.05907172995780585
3764,2022-05-18,115.5,118.9499969482422,114.5500030517578,118.1500015258789,130263.0,-0.025316455696202556,1.0705890800728828,1.3589772682812218,38.08181889789871,32.399460276306556,1.1768418140907215,5.713334889853002,14.414812752770047,20.559430404996363,29.858642843783173,4.399993896484403,-7.749448473917553,-4.61000022888183,-14.326000781329554,5.106000323565908,-9.468000505105692,0.24800004734203185,-8.065203051757805,59.04763842385904,13.19957013005628,4.858000276223868,5,-1.2000007629394531,8.349998474121094,21.80000114440918,16.47500228881836,8.949996948242202,2,0.009956723167782844,-1.1090920188210227,118.5,-1.9666646321614678,120.0,-1.1515151865445237,119.0999984741211,0.009956723167782844
3765,2022-05-19,118.0999984741211,118.5,112.5,114.25,121109.0,0.02251080929974969,1.58064431446221,-1.4528287763321923,40.59539804254,34.35780426155563,-1.9145070088867016,2.2854047610370145,11.908503772694075,17.371344583267273,31.47719652251083,6.0,-7.478792546952434,-1.41000137329101,-9.937888104982761,7.1178853584007555,-5.673944739136886,2.8539419925548657,-10.084593525878901,59.259262249420644,16.963585140212132,4.263943365845881,5,-3.799999237060547,3.6999969482421875,20.86250114440918,13.875003814697266,9.650001525878906,3,-0.036409783894328696,1.0705890800728828,115.5,-1.1090920188210227,118.5,-1.9666646321614678,120.0,-0.036409783894328696
3766,2022-05-20,119.1500015258789,120.9499969482422,117.0500030517578,118.5,113424.0,0.008890796488773,-1.1971824932033812,0.16883163207676163,44.09341560499705,37.21769033727811,-3.5756823904760466,0.7003058505455755,10.855102287181808,15.738978121028538,32.49566405740721,3.8999938964844034,-6.958345846897046,0.002501678466799717,-7.884494923908306,7.889498280841906,-3.9409966227207462,3.9459999796543457,-10.577212897636713,70.3704092424694,29.248526491046363,3.9434983011875513,5,-5.0750045776367045,2.375,18.312498092651367,12.825000762939453,8.0,4,-0.003357125646297421,1.58064431446221,118.0999984741211,1.0705890800728828,115.5,-1.1090920188210227,118.5,-0.003357125646297421
3767,2022-05-23,117.0,121.6999969482422,115.75,120.0,116377.0,-0.01804449432098354,-1.163635253906255,-4.615373780766928,42.23684477343622,39.918572595429964,-1.0939326698127871,2.4232367680672127,13.15396067143439,17.304168962798144,32.96683291196704,5.949996948242202,-6.546910426427331,-1.7974998474121122,-9.393723230974885,5.798723536150661,-5.595611539193499,2.000611844369274,-7.892123038957806,48.91305970334906,9.212275417601603,3.7981116917813886,5,-2.9250030517577983,4.525001525878906,20.462499618530273,14.97500228881836,9.949996948242202,0,-0.001709375626001708,-1.1971824932033812,119.1500015258789,1.58064431446221,118.0999984741211,1.0705890800728828,115.5,-0.001709375626001708
3768,2022-05-24,115.8499984741211,117.6999969482422,115.0999984741211,115.5999984741211,116850.0,-0.009829072870759847,-3.1599975585937727,-0.08333333333333333,44.895106029309225,41.9262908783776,0.8510156205025083,3.359567072233318,14.373213463883019,17.817616022585554,33.3899367750051,2.599998474121108,-6.307213821397937,-2.7025012969970703,-10.349480787291881,4.944478193297741,-6.525991042144469,1.120988448150328,-6.228436713590895,36.41303897129185,-5.767548176722904,3.8234897451474033,5,-1.775001525878892,4.650001525878906,21.61250114440918,16.125003814697266,9.300003051757812,1,0.018126875285114474,-1.163635253906255,117.0,-1.1971824932033812,119.1500015258789,1.58064431446221,118.0999984741211,0.018126875285114474
3769,2022-05-25,115.9000015258789,116.3499984741211,114.0500030517578,115.8499984741211,127647.0,0.00043161892461296425,3.8421111807128585,0.20001220703125,44.27158118694287,43.763690627529414,1.1316538339603284,3.1148496263840997,14.251011633160545,17.192747225449637,33.728305942095325,2.2999954223632955,-5.168929305990048,-2.4274982452392635,-10.110321013232166,5.255324522753639,-6.268909629235722,1.413913138757195,-5.785302357840223,36.95655058373175,-7.324901088154029,3.8414113839964537,5,1.3249969482421875,4.599998474121094,20.57499885559082,16.075000762939453,9.299995422363295,2,0.014236423676927012,-3.1599975585937727,115.8499984741211,-1.163635253906255,117.0,-1.1971824932033812,119.1500015258789,0.014236423676927012
3770,2022-05-26,117.4000015258789,117.4499969482422,115.25,115.6500015258789,65440.0,0.01294219137404462,1.3783868493331253,34.99786389990845,45.50484397634909,43.996008852054594,0.5431555920757489,1.1583704606768208,12.739887541559199,15.188628138378675,34.39271419927259,2.1999969482422017,-3.660622240392442,-0.5999984741210938,-7.818032081360229,6.618035133118042,-4.2090152777406615,3.009018329498474,-6.811890446632077,43.79086466540343,-0.4446157958383239,3.6090168036195673,5,-0.1750030517578125,2.0499954223633097,19.924999237060547,14.575000762939453,8.949996948242188,3,0.06005106755308898,3.8421111807128585,115.9000015258789,-3.1599975585937727,115.8499984741211,-1.163635253906255,117.0,0.06005106755308898
3771,2022-05-27,121.4499969482422,121.4499969482422,116.75,117.6999969482422,98912.0,0.03449740519356426,1.5066650390625076,2.142857142857143,60.83084736714734,45.3189962831351,-3.507262788464459,-3.3467463513646436,8.66757186317129,10.628197108963619,34.92114623489931,4.699996948242202,-2.5310543047036163,3.629997253417983,-3.003680415205622,10.263674922041588,0.3131584191061876,6.946836087729778,-10.407410434235558,96.73202353645159,44.963618207167315,3.3168388343118025,5,-4.349998474121108,-3.7999954223632955,15.725002288818345,10.525005340576158,9.600006103515582,4,0.05187322527840532,1.3783868493331253,117.4000015258789,3.8421111807128585,115.9000015258789,-3.1599975585937727,115.8499984741211,0.05187322527840532
3772,2022-05-30,122.5999984741211,124.5,121.5500030517578,121.75,80978.0,0.009468930051673707,-3.720023925927198,0.226666259765625,67.5506920011617,47.56228309775357,-4.749086441839566,-4.810320314428992,7.188997290118039,9.039520492629748,34.51165767433633,3.0500030517577983,-1.1572312250353605,4.822498703002935,-1.6686673035091246,11.313664709514995,1.5769156997469054,8.068081706258965,-11.12111554274503,81.81816190675055,22.530582814162585,3.2455830032560278,5,-4.099998474121094,-6.025001525878892,14.11250114440918,9.375003814697266,9.500007629394531,0,0.03711258652844318,1.5066650390625076,121.4499969482422,1.3783868493331253,117.4000015258789,3.8421111807128585,115.9000015258789,0.03711258652844318
3773,2022-05-31,122.5,124.9000015258789,121.0999984741211,122.5,507793.0,-0.0008156482493122397,-1.7142849357769168,0.0,63.73055888783244,50.4121430966351,-4.494682140907216,-4.998079598564686,6.933143804091486,8.716566215954686,34.1070708894928,3.8000030517578125,-0.8506073714085289,4.742500305175781,-1.6843570870116196,11.169357697363182,1.5290716090820808,7.955929001269482,-10.239850044506497,77.88016715759663,14.534466396564795,3.2134286960937013,5,-3.799999237060547,-5.925003051757798,11.22500228881836,9.47500228881836,11.899993896484375,1,0.03632650569993645,-3.720023925927198,122.5999984741211,1.5066650390625076,121.4499969482422,1.3783868493331253,117.4000015258789,0.03632650569993645
3774,2022-06-01,120.9000015258789,123.25,119.9000015258789,122.5,133278.0,-0.013061212033641634,1.1612904019708459,-100.0,66.01073901933769,53.23606987183484,-2.2888348026662158,-3.4654965720159083,8.339952842740814,9.986993974057327,33.351463688379,3.3499984741210938,-0.902137017030185,3.0725017547607365,-3.463831773154581,9.608835282676054,-0.1956650091969152,6.340668518718388,-7.628663444754565,58.54922935221312,-7.97587545277311,3.2681667639576575,6,-1.4249992370605469,-4.3250045776367045,11.39999771118164,11.075000762939453,14.400001525878878,2,0.035153018580320605,-1.7142849357769168,122.5,-3.720023925927198,122.5999984741211,1.5066650390625076,121.4499969482422,0.035153018580320605
3775,2022-06-02,124.0500030517578,124.0999984741211,120.5500030517578,121.0500030517578,89748.0,0.026054602862884302,1.2903263913841614,-1.8750017881410486,60.334036809034195,55.04058333895008,-5.035618562982492,-6.632645968919007,5.032606015549405,6.48886210422809,32.392781690527904,3.5499954223632955,-0.6875033327181939,6.017502975463856,-1.0358488406951523,13.070854791622864,2.4908270673843447,9.544178883543367,-9.848371895053091,89.57057282232296,23.682641014881412,3.5266759080795045,6,-4.575000762939439,-7.475006103515597,7.512500762939467,7.924999237060561,11.749999999999986,3,0.009270406031385514,1.1612904019708459,120.9000015258789,-1.7142849357769168,122.5,-3.720023925927198,122.5999984741211,0.009270406031385514
3776,2022-06-03,120.4000015258789,126.0500030517578,120.4000015258789,124.9000015258789,88301.0,-0.029423631084926183,-1.5111117892795076,-1.5,50.749066399437886,55.98638574183915,-1.3294652374129612,-3.164583996406833,8.524737677000985,9.702105822446356,30.951724508648716,5.650001525878892,0.10901889428876643,2.3800014495849666,-4.654680161841114,9.414683061011047,-1.1373393561280807,5.897342255298014,-5.342500739640258,8.130079283655874,-52.73664460995282,3.51734080571304,6,-0.34999847412110796,-3.8250045776367045,11.16250228881836,11.575000762939453,15.79999542236331,4,0.04941857867803501,1.2903263913841614,124.0500030517578,1.1612904019708459,120.9000015258789,-1.7142849357769168,122.5,0.04941857867803501
3777,2022-06-06,122.4499969482422,123.5999984741211,121.5500030517578,122.0,84303.0,0.017026539837066812,-2.0370508516722188,-0.09999932183160037,57.24770082246276,57.35889627441177,-2.8218236094379137,-4.807357933851179,6.372900491482412,7.3266256309660065,29.2701139446226,3.1999969482421875,0.7163197024914041,4.014997100830087,-3.037669850224148,11.067664051884321,0.48866362530296215,7.541330576357211,-6.293245935451637,41.46332991354628,-16.512590532760825,3.5263334755271183,6,-2.3999938964844034,-5.875,8.60000610351561,9.525005340576158,7.600006103515582,0,0.07023279965577034,-1.5111117892795076,120.4000015258789,1.2903263913841614,124.0500030517578,1.1612904019708459,120.9000015258789,0.07023279965577034
3778,2022-06-07,121.9000015258789,122.75,119.8000030517578,121.5999984741211,98163.0,-0.004491591964643105,1.9499969482422017,0.6666779695500111,62.903231264526234,59.42907961636548,-1.478907783466184,-3.611627529018051,6.848025309264074,7.570180993772965,27.32081521424014,2.9499969482422017,1.0990441183029702,2.9375015258789006,-3.428682025296638,9.303685077054439,-0.24559024970886867,6.12059330146667,-4.753925309191615,33.59997558593773,-23.239034661189912,3.1830917755877723,6,-1.25,-5.600002288818359,8.299999237060547,10.075000762939453,10.599998474121094,1,0.08367518006528729,-2.0370508516722188,122.4499969482422,-1.5111117892795076,120.4000015258789,1.2903263913841614,124.0500030517578,0.08367518006528729
3779,2022-06-08,122.9499969482422,123.0,121.0,122.6999969482422,63503.0,0.008613580059229076,10.428372133578398,0.8333248563145313,60.43010766801985,61.087442248773336,-1.591004776800844,-4.216217641954202,5.656445345402986,6.182410871705358,25.15179085646223,2.0,1.8061508979666883,3.567497253417983,-2.680220637399941,9.815215144235907,0.44363830800902804,6.691356198826938,-4.913528048047866,50.399902343750455,-5.87961595582604,3.1238589454089607,6,-1.5499954223632955,-6.824996948242202,6.725002288818345,9.025005340576158,6.449996948242173,2,0.09312726500564472,1.9499969482422017,121.9000015258789,-2.0370508516722188,122.4499969482422,-1.5111117892795076,120.4000015258789,0.09312726500564472
3780,2022-06-09,119.1500015258789,122.5500030517578,118.6500015258789,122.5500030517578,116852.0,-0.03090683624793389,1.2941175150624484,-13.600006103515568,50.0,59.88401476353475,2.7751726820219176,0.15899274839247823,8.985698971306306,9.697344582182666,22.618751420526202,4.2999954223632955,2.4226880453754234,-0.5924983978271428,-5.776103209967928,4.591106414313643,-3.1843008038975427,1.9993040082432572,6.900001525878892,6.756755363514813,-45.768254972323234,2.5918024060703955,6,3.200000762939453,-3.0250015258789062,9.625,12.825000762939453,13.29999542236331,3,0.13554344371847238,10.428372133578398,122.9499969482422,1.9499969482422017,121.9000015258789,-2.0370508516722188,122.4499969482422,0.13554344371847238
3781,2022-06-10,115.75,119.6500015258789,115.75,119.0500030517578,163450.0,-0.02853547194575934,-1.3636351025805826,0.9705886972814683,47.70642073404616,57.67909573385525,5.90228916550231,3.4732267384001716,11.801268867652112,12.760878877579302,21.79358971887998,3.9000015258789062,3.0280666843869426,-3.825000000000003,-9.304098611409827,1.6540986114098217,-6.564549305704915,-1.0854506942950906,10.152003021240219,0.0,-50.79327025291933,2.7395493057049136,6,5.150001525878906,0.375,12.487499237060547,16.22500228881836,16.449996948242216,4,0.17321816891367425,1.2941175150624484,119.1500015258789,10.428372133578398,122.9499969482422,1.9499969482422017,121.9000015258789,0.17321816891367425
3782,2022-06-13,114.8499984741211,117.4499969482422,114.0,114.0,144362.0,-0.007775391152301525,-7.117654450637763,-0.2575750569892136,48.148147101591384,55.947716646495124,6.243962572895526,4.182035753168776,12.0911074565077,13.28622450363821,21.525178375326913,3.4499969482422017,3.4879795543498773,-4.467501449584958,-10.332946489515322,1.397943590345406,-7.40022396955014,-1.534778929619776,10.645924426269517,9.444427490234375,-41.384626145927726,2.9327225199651847,6,5.1750030517578125,1.2750015258789062,12.262500762939453,17.125003814697266,17.099998474121122,0,0.18589463437330278,-1.3636351025805826,115.75,1.2941175150624484,119.1500015258789,10.428372133578398,122.9499969482422,0.18589463437330278
3783,2022-06-14,111.5,116.1999969482422,111.5,115.3000030517578,168136.0,-0.02916846772859072,-1.47368061773954,-4.470599851002128,42.73926665607449,53.361997495021434,8.79433804779731,7.357969955428757,14.661766773507495,16.304546989289378,21.381835431003935,4.699996948242202,2.9015315754093223,-7.4674999237060575,-14.294865372822429,-0.6401344745896864,-10.881182648264243,-4.053817199147872,13.306167526367176,0.0,-50.41164811665848,3.4136827245581887,6,7.275001525878906,4.625,14.887500762939453,20.72500228881836,22.5,1,0.1663677403745092,-7.117654450637763,114.8499984741211,-1.3636351025805826,115.75,1.2941175150624484,119.1500015258789,0.1663677403745092
3784,2022-06-15,116.6500015258789,117.5999984741211,112.75,113.4499969482422,126458.0,0.0461883544921875,-1.1086956882296648,-0.8421057915088916,48.89543386670958,52.09104161254092,3.328055596174906,2.422757124451266,8.76652979831644,10.979581650703153,20.642900190697098,6.099998474121094,2.0555360826633944,-2.3749984741210994,-9.0979753063623,4.347978358120102,-5.736486890241707,0.9864899419995083,7.091672598378892,46.60633577888162,-4.451007765448935,3.3614884161206025,6,2.125,-0.5250015258789062,8.33749771118164,14.174999237060547,23.650001525878878,2,0.13587653893519036,-1.47368061773954,111.5,-7.117654450637763,114.8499984741211,-1.3636351025805826,115.75,0.13587653893519036
3785,2022-06-16,113.8000030517578,116.3499984741211,112.6999969482422,116.3499984741211,153710.0,-0.0244320483226812,1.862751433879947,-0.7968724295533791,38.320614563740506,50.710102519685655,5.108389798377985,5.200737889983657,10.73899215156014,13.67059671513897,19.62328705207686,3.9500045776367045,1.2925779267448547,-5.009997177124035,-12.121336533053992,2.101342178805922,-8.56566685508902,-1.4543274991590494,8.962337142559377,28.22089105694693,-16.354226563983335,3.5556696779649797,6,3.7499961853027486,2.3249969482422017,10.737495422363295,16.5749969482422,27.099990844726577,3,0.1370825169278027,-1.1086956882296648,116.6500015258789,-1.47368061773954,111.5,-7.117654450637763,114.8499984741211,0.1370825169278027
3786,2022-06-17,118.75,120.25,113.9000015258789,113.9000015258789,221851.0,0.04349733581281967,-1.6185568956377154,-1.9019636002429336,44.733241363071926,49.31960702419779,-0.1120576919920353,0.23108518080258023,5.054046834758424,8.553658638547375,18.755389354546594,6.449996948242202,0.6572929533340357,-0.04000015258789347,-7.149563014294699,7.069562709118912,-3.5947815834412893,3.5147812782655024,3.111352978771805,82.85714285714286,41.217022561636824,3.5547814308534016,6,-1.5,0.02500152587890625,3.6624984741210938,9.5,18.800003051757784,4,0.11536839535361865,1.862751433879947,113.8000030517578,-1.1086956882296648,116.6500015258789,-1.47368061773954,111.5,0.11536839535361865
3787,2022-06-20,116.8000030517578,120.5,116.1500015258789,119.25,96898.0,-0.016421026932565863,-1.3199991861979166,-0.5051541688755242,42.57812484477948,47.06126186644815,1.064106464999142,2.2823477776704664,6.327996999567134,10.318091902499546,17.65166765138334,4.349998474121094,-0.06644409444172084,-1.9799972534179773,-9.100714801201676,5.140720294365721,-5.5403560273098265,1.580361520473872,4.232441688712257,58.88892279730887,20.931029102774325,3.5603587738918527,6,0.4499969482422017,1.974998474121108,5.362497329711928,11.449996948242202,16.550003051757827,0,0.13184925936740077,-1.6185568956377154,118.75,1.862751433879947,113.8000030517578,-1.1086956882296648,116.6500015258789,0.13184925936740077
3788,2022-06-21,117.9499969482422,118.1500015258789,116.5999984741211,116.6500015258789,75614.0,0.009845837897579646,-1.2142876605577082,-0.5306110374121089,46.11329829505535,45.47050526945209,-0.7879844307444301,1.367878993532571,4.532006655687653,8.987337600958725,16.404054081596346,1.5500030517578125,-0.2529757392151595,-0.9350032806396342,-7.934709026946948,6.064702465667679,-4.434856153793291,2.5648495925140224,2.5500030517577983,67.3076659735007,30.634432892733678,3.499852873153659,6,-0.9249954223632955,0.8250045776367045,2.7500019073486186,10.300003051757798,12.449996948242173,1,0.11869436508882125,-1.3199991861979166,116.8000030517578,-1.6185568956377154,118.75,1.862751433879947,113.8000030517578,0.11869436508882125
3789,2022-06-22,117.5500030517578,118.5,114.0500030517578,117.0,83533.0,-0.003391215827330041,2.6326550948848855,0.42308076035985837,40.767036649305474,44.44462045270826,-1.3796148768717842,2.0003857580134934,4.356691376432565,9.17366935926971,15.13270168025197,4.449996948242202,-0.8613942124631251,-1.4174972534179773,-8.30709746326815,5.472102956432195,-4.862297358343071,2.027302851507116,2.9499969482422017,62.17954110187951,30.867421645195723,3.444800104925089,6,-1.5500030517577983,1.224998474121108,2.3499946594238423,10.699996948242202,17.300003051757827,2,0.13994042127756634,-1.2142876605577082,117.9499969482422,-1.3199991861979166,116.8000030517578,-1.6185568956377154,118.75,0.13994042127756634
3790,2022-06-23,124.4499969482422,126.25,115.5999984741211,117.3499984741211,207628.0,0.05869837275500789,-1.0094345394256217,12.909016507144207,55.26657966435787,45.28463811163178,-8.324111420165423,-4.579133921460254,-2.92940258867489,2.096370499955299,13.678692855620177,10.650001525878906,-1.4609419965146628,5.129996871948251,-2.133203854139026,12.393197598035528,1.4983965089046052,8.761597234991896,-12.949996948242202,85.42507470321046,49.066365980248975,3.6316003630436406,6,-5.574996948242202,-5.574996948242202,-5.374998092651381,3.8000030517577983,11.150009155273423,3,0.12736043786411244,2.6326550948848855,117.5500030517578,-1.2142876605577082,117.9499969482422,-1.3199991861979166,116.8000030517578,0.12736043786411244
3791,2022-06-24,127.75,129.30000305175778,122.9000015258789,124.4499969482422,140424.0,0.02651669853499672,-1.0000023841880559,0.4647892621084398,56.67507246009165,46.23207426257625,-10.88788263378288,-7.78194078778715,-6.586731926731119,-1.3779185292702891,13.299853386980253,6.400001525878878,-2.000944217612968,8.114999771118164,-0.03007187868308847,16.260071420919417,4.042463946217538,12.18753559601879,-15.954999999999998,89.83604556224402,51.887270256186255,4.0725358249006245,6,-7.349998474121108,-7.349998474121108,-9.700002670288086,0.5,7.75,4,0.1029353729666096,-1.0094345394256217,124.4499969482422,2.6326550948848855,117.5500030517578,-1.2142876605577082,117.9499969482422,0.1029353729666096
3792,2022-06-27,127.1500015258789,128.5,125.3499984741211,127.75,94567.0,-0.004696661245566336,2.0000036330476547,-0.18181755129029203,56.60377865487623,47.772575595776445,-9.342062071314913,-7.192345052691564,-6.34066811257054,-0.885612210888695,13.552622681917303,3.1500015258789062,-1.9834537791060285,7.287501144409177,-1.439641227077317,16.01464351589567,2.923929958665923,11.65107233015243,-14.654801403808591,85.90162933849915,45.44460099186484,4.36357118574325,6,-6.150001525878906,-6.750000000000014,-9.35000228881836,1.0999984741210938,6.04999542236331,0,0.08179316870682185,-1.0000023841880559,127.75,-1.0094345394256217,124.4499969482422,2.6326550948848855,117.5500030517578,0.08179316870682185
3793,2022-06-28,126.9499969482422,128.14999389648438,125.5999984741211,127.0999984741211,62222.0,-0.001572981323134326,1.2666702835770791,0.2500031789224488,55.14139099825091,48.46657083261437,-7.509729668603526,-7.0007988983893625,-6.49938364821918,-0.7668154450995104,13.741603098980896,2.5499954223632812,-1.6081722223200074,6.864996719360363,-2.3580909708613973,16.088084409582137,2.2534528742494757,11.47654056447125,-13.782604708984394,84.59012391137321,43.515755035976255,4.611543845110885,6,-5.949996948242202,-6.54999542236331,-9.149997711181655,1.3000030517577983,7.800003051757798,1,0.050413621970252676,2.0000036330476547,127.1500015258789,-1.0000023841880559,127.75,-1.0094345394256217,124.4499969482422,0.050413621970252676
3794,2022-06-29,125.1500015258789,126.1999969482422,122.9000015258789,126.0999984741211,73306.0,-0.014178774837601327,4.739152933683507,6.333248563145913,58.1300860075169,50.6676232152562,-4.891616977659297,-5.129047753606514,-5.020333130140699,1.0316936629109676,13.512319429072155,4.0499954223632955,-1.1699905590726445,4.852501296997076,-4.641511022096154,14.346513616090306,0.10549513745046113,9.59950745654369,-11.3373048541211,69.70802818085794,23.28920512178955,4.747006159546613,6,-3.549999237060561,-4.750000000000014,-7.8625030517578125,3.0999984741210938,15.450004577636719,2,0.04194959893404282,1.2666702835770791,126.9499969482422,2.0000036330476547,127.1500015258789,-1.0000023841880559,127.75,0.04194959893404282
3795,2022-06-30,125.1999969482422,126.4499969482422,123.25,123.6999969482422,103732.0,0.0003994839932379701,-1.6666709052299435,-1.578952440610996,64.08346450748178,52.81764800907952,-3.5251745580968503,-5.3634584006246655,-5.332833852087816,0.9988498031747213,13.481379098744172,3.1999969482422017,-0.18582146044292358,4.844997024536141,-4.758010776709696,14.448004825781979,0.043493123913222576,9.64650092515906,-10.767808021284395,35.93741990627806,-15.677543545337407,4.801503900622922,6,-3.5249938964844176,-4.79999542236331,-6.337497711181655,3.0500030517577983,10.100006103515582,3,0.07707675232023159,4.739152933683507,125.1500015258789,1.2666702835770791,126.9499969482422,2.0000036330476547,127.1500015258789,0.07707675232023159
3796,2022-07-01,126.3499984741211,127.4499969482422,124.4499969482422,124.5999984741211,99602.0,0.00918531592580063,-1.9268249112386802,1.1666666666666667,67.01184814332433,55.53250615336228,-3.8931502918630656,-6.371516601209635,-6.618109394325245,-0.17504027742180028,13.957344204261418,3.0,0.2988084911330873,5.697498703002935,-4.273007420848131,15.668004826854002,0.7122456410774021,10.682751764928469,-11.323096982171293,61.607105148071604,4.46544142850783,4.985253061925535,7,-4.67499542236331,-5.949996948242202,-8.012500762939439,1.9000015258789062,10.549995422363281,4,0.07320940040445745,-1.6666709052299435,125.1999969482422,4.739152933683507,125.1500015258789,1.2666702835770791,126.9499969482422,0.07320940040445745
3797,2022-07-04,131.05000305175778,131.75,127.3499984741211,127.5,131516.0,0.0371982954839476,-1.2857114547746062,2.0285731724330196,77.8094095778369,59.05429629589356,-7.1065486791453765,-10.955910727987884,-11.324191521841357,-4.844701529668271,14.754886483988965,5.400001525878906,1.632556577222374,9.967502975463844,-1.0193914840603497,20.95439743498804,4.474055745701747,15.460950205225942,-15.452177497415661,92.09042859963054,26.57561401118747,5.493447229762101,7,-8.150001525878878,-9.425003051757784,-13.675003051757784,-2.800003051757784,4.5,0,0.03395648107298932,-1.9268249112386802,126.3499984741211,-1.6666709052299435,125.1999969482422,4.739152933683507,125.1500015258789,0.03395648107298932
3798,2022-07-05,132.10000610351562,133.89999389648438,128.69999694824222,131.0,132235.0,0.008012232180896195,1.2127732794836545,0.3098606078580572,74.87925031875155,62.844542259165344,-6.636153800255471,-11.807975247465436,-12.263423058620305,-5.812441016766471,15.374279501862237,5.199996948242159,2.493623740614794,10.50750579833985,-1.5353685973833535,22.550380194063067,4.486068600478234,16.528942996201465,-15.53305008243403,83.63646325993157,15.080069256294408,6.021437197861609,7,-7.350009918212891,-9.400009155273438,-14.562507629394531,-3.850006103515625,4.5,1,0.008326955290710814,-1.2857114547746062,131.05000305175778,-1.9268249112386802,126.3499984741211,-1.6666709052299435,125.1999969482422,0.008326955290710814
3799,2022-07-06,134.39999389648438,135.0,130.39999389648438,133.19999694824222,132613.0,0.017410959021201267,2.8333237966265488,1.0909002635594138,83.77051058460724,66.01164569474861,-7.0343489822206635,-13.919853788268256,-14.41234618563658,-7.960869157941971,16.152956204781972,4.600006103515625,3.776972487160535,12.234993743896482,-1.0990180587537282,25.56900554654669,5.56798784257137,18.901999645221593,-16.446394845370563,94.89356507646278,20.357805226320778,6.667005901325107,7,-5.449993133544922,-11.149993896484375,-16.762495040893555,-6.149993896484375,5.900009155273409,2,0.00260421219799456,1.2127732794836545,132.10000610351562,-1.2857114547746062,131.05000305175778,-1.9268249112386802,126.3499984741211,0.00260421219799456
3800,2022-07-07,135.30000305175778,135.30000305175778,132.10000610351562,134.85000610351562,98420.0,0.006696496995130863,13.22230511003524,0.374998410538749,81.2854716613226,68.74613449488538,-6.96597766741084,-14.280054927369008,-15.26216233610323,-8.743262766541335,16.521299454370457,3.199996948242159,4.9511462500537675,12.327502822875942,-2.1451744695848163,26.800180115336715,5.091164176645549,19.563841469106322,-15.641763905755354,100.0,25.421455863609424,7.236338646230384,7,-6.200000762939425,-11.900001525878892,-17.27500343322751,-7.050003051757784,4.599990844726591,3,0.039172231575858696,2.8333237966265488,134.39999389648438,1.2127732794836545,132.10000610351562,-1.2857114547746062,131.05000305175778,0.039172231575858696
3801,2022-07-08,135.80000305175778,137.39999389648438,132.75,135.60000610351562,89483.0,0.0036954914170159725,1.7353077133663344,0.44444067681662086,88.00002319337344,72.23460611027396,-6.9330877159993065,-13.914337143164119,-15.74058632655803,-9.1127637074745,16.5031541355275,4.649993896484375,6.524415692321583,11.825002670288058,-3.303969403545949,26.95397474412208,4.260516633371054,19.38948870720506,-14.264752237064712,84.07968583581355,7.206010839433901,7.5644860369170095,7,-5.6500053405761435,-11.350006103515597,-17.77500343322751,-7.550003051757784,1.800003051757841,4,-0.003681885042443156,13.22230511003524,135.30000305175778,2.8333237966265488,134.39999389648438,1.2127732794836545,132.10000610351562,-0.003681885042443156
3802,2022-07-11,136.19999694824222,137.0,133.60000610351562,134.30000305175778,98489.0,0.002945463089069067,-1.0606099839088539,9.50011444266586,87.62888965654795,75.84432818341807,-6.60938459823663,-13.315525882291467,-16.062330528372485,-9.362640598952936,16.18649861090695,3.399993896484375,7.047350264880862,11.157496643066438,-4.270443087433904,26.58543637356678,3.4435267778162597,18.871466508316615,-12.443682102098364,86.20692679111089,7.787654315357727,7.7139698652501725,7,-6.049999237060575,-11.750000000000028,-17.887496948242216,-7.949996948242216,0.25,0,0.005139478442926615,1.7353077133663344,135.80000305175778,13.22230511003524,135.30000305175778,2.8333237966265488,134.39999389648438,0.005139478442926615
3803,2022-07-12,130.05000305175778,137.10000610351562,129.89999389648438,135.25,130171.0,-0.04515414122088057,-1.618178993422093,-2.7368492908655107,70.83334392971992,77.25580128588507,0.029713994406932898,-6.012838368828028,-9.886206355389817,-3.041680980100111,15.084328712819062,7.20001220703125,7.1398838245316085,4.080002593994109,-10.099834307585127,18.25983949557336,-3.0099158567955158,11.169921044783734,-4.383573138566263,2.000122070312121,-75.23171335324425,7.0899184507896225,7,0.2749938964844034,-5.600006103515597,-11.737503051757784,-1.800003051757784,6.550003051757841,1,0.04229142538205921,-1.0606099839088539,136.19999694824222,1.7353077133663344,135.80000305175778,13.22230511003524,135.30000305175778,0.04229142538205921
3804,2022-07-13,132.5,132.5,128.0,130.0,107609.0,0.018838884204156026,2.6,-0.48076951292155834,65.75343815618787,77.4413539135191,-1.4170618656607985,-7.6043903718605605,-12.171456117917018,-5.307124890313176,14.141117369450978,4.5,7.364379494349592,5.737499618530279,-8.014356298230354,19.489355535290912,-1.1384283398500372,12.613427576910595,-5.190871129147482,47.87237150954974,-27.153077266617373,6.875927958380314,7,-1.5750045776367188,-8.050003051757812,-14.024999618530273,-4.25,2.949996948242216,2,0.03094344229068402,-1.618178993422093,130.05000305175778,-1.0606099839088539,136.19999694824222,1.7353077133663344,135.80000305175778,0.03094344229068402
3805,2022-07-14,129.39999389648438,133.19999694824222,128.44999694824222,131.60000610351562,60705.0,-0.023396272479363156,-1.3170697213972886,-0.8800048828125,53.25442700668196,75.91275156500326,2.6165221738331184,-3.4527740845325354,-8.95383540648379,-2.1017888246819894,13.188940785283382,4.75,7.63892966341902,1.8574939727783146,-10.497359067213807,14.212347012770437,-4.319932547217746,8.034920492774376,8.0,14.89356176080047,-55.851849814357294,6.17742651999606,7,2.9750022888183594,-4.9499969482421875,-10.637493133544922,-1.149993896484375,7.300003051757841,3,0.08423500517313043,2.6,132.5,-1.618178993422093,130.05000305175778,-1.0606099839088539,136.19999694824222,0.08423500517313043
3806,2022-07-15,132.44999694824222,132.44999694824222,129.69999694824222,131.10000610351562,52174.0,0.023570349270632507,3.074101703344352,-0.6136287973366754,59.532367437189905,73.88196910493139,0.5842391164612479,-5.716890514625305,-11.870924282299029,-5.093122250189225,13.22531050928482,3.050003051757841,8.04349809947368,4.2224971771240405,-7.586886657307474,16.031881011555555,-1.6821947400917168,10.127189094339798,4.770997009277323,48.90103256659398,-19.104046515352024,5.904691917215755,7,0.24999999999997158,-8.000000000000028,-13.212495803833036,-4.199996948242216,-0.25,4,0.056247618874263994,-1.3170697213972886,129.39999389648438,2.6,132.5,-1.618178993422093,130.05000305175778,0.056247618874263994
3807,2022-07-18,132.19999694824222,133.69999694824222,130.39999389648438,131.60000610351562,65652.0,-0.001887504762251524,-1.1999908447731473,0.4444406768166676,59.425496814829444,72.16488538227338,1.1337462168993966,-4.483898104186892,-11.278628238674997,-4.83480899460443,13.420767450790075,3.300003051757841,8.282378184769186,3.202497482299833,-7.418013042232701,13.823008006832367,-2.107757779966448,8.5127527445661,4.8455770690917745,46.153781661966384,-18.937408179534337,5.31025526226627,7,0.4999999999999716,-7.750000000000028,-13.687496185302763,-3.949996948242216,3.949996948242159,0,0.04084727140642497,3.074101703344352,132.44999694824222,-1.3170697213972886,129.39999389648438,2.6,132.5,0.04084727140642497
3808,2022-07-19,131.94999694824222,132.89999389648438,129.19999694824222,131.30000305175778,81458.0,-0.001891074173760221,1.901972282725749,1.083339691259167,62.92775020139573,69.8490231174721,1.5200825929439645,-3.3004936972485552,-10.59191353651974,-4.573873291830353,13.507420774701037,3.699996948242159,8.352308803784837,2.2524974822998445,-7.068077805597795,11.573072770197498,-2.4077901616489896,6.912785126248664,4.923665527709943,69.29822917642664,4.593125483219211,4.660287643948826,7,0.7499999999999716,-7.500000000000028,-13.874996185302763,-3.699996948242216,5.050003051757784,1,0.03410382799603351,-1.1999908447731473,132.19999694824222,3.074101703344352,132.44999694824222,-1.3170697213972886,129.39999389648438,0.03410382799603351
3809,2022-07-20,134.0,135.75,132.05000305175778,132.05000305175778,91132.0,0.015536211437442438,-2.7948746038576595,3.0000234752803108,65.54770689540821,68.10038258792603,-0.6622713798901145,-4.274048307390217,-12.275538055527832,-6.685534644978532,13.291823913111301,3.800003051757784,7.637494471784805,3.4800006866454964,-4.060305872745545,11.020307246036538,-0.2901525930500384,7.250153966341017,2.705189165397968,76.02740728199267,7.365992352505842,3.7701532796955233,7,-1.3000030517578125,-8.950004577636719,-16.549999237060547,-5.75,-1.5,2,0.019403030623250883,1.901972282725749,131.94999694824222,-1.1999908447731473,132.19999694824222,3.074101703344352,132.44999694824222,0.019403030623250883
3810,2022-07-21,140.30000305175778,140.5,131.10000610351562,131.60000610351562,162010.0,0.04701494814744622,1.06593480298536,4.4615438788684205,70.85202192612411,66.19504911378723,-6.904521545084805,-9.829698518878018,-18.04458326535604,-12.997615824744159,14.497699695166816,9.399993896484375,7.248267971993471,8.987503433227516,0.8271439335070738,17.14786293294796,4.907323683367309,13.067683183087738,-11.850006103515568,98.23011598026865,27.491786698945475,4.080179749860221,7,-6.050003051757784,-13.70000457763669,-22.85000228881833,-12.050003051757784,-9.300003051757784,3,-0.03456882393456795,-2.7948746038576595,134.0,1.901972282725749,131.94999694824222,-1.1999908447731473,132.19999694824222,-0.03456882393456795
3811,2022-07-22,140.89999389648438,142.6999969482422,138.39999389648438,140.0,133880.0,0.004276484901466926,-1.0975593417144898,0.10344761059556687,66.78022813846351,63.8785311673334,-7.492965349163882,-9.901676442795747,-18.326198306663457,-13.550433478999196,15.32336048726095,4.3000030517578125,6.376557589945662,8.929994583129883,-0.09502321893583598,17.955012385195587,4.417485682097038,13.442503484162742,-12.208996887207007,86.6666440610532,17.859658221451852,4.512508901032853,7,-5.549995422363281,-12.599994659423828,-24.0624942779541,-12.649993896484375,-8.5,4,-0.02980835436606044,1.06593480298536,140.30000305175778,-2.7948746038576595,134.0,1.901972282725749,131.94999694824222,-0.02980835436606044
3812,2022-07-25,137.55000305175778,140.25,136.39999389648438,139.30000305175778,71986.0,-0.023775663519103762,1.1095959131459585,-1.9444576311417043,58.60979561886837,62.52035913279435,-4.39334465933581,-6.042391057649212,-14.719208803621044,-10.161891772736851,15.99183663366447,4.5,5.57988704855768,5.060003662109352,-3.994080109938949,14.114087434157653,0.5329617760852159,9.587045548133503,-8.29864604492181,61.85189706307841,-4.8694406416051095,4.52704188602415,7,-2.2000045776366903,-9.175003051757784,-19.53750228881833,-9.300003051757784,-6.600006103515568,0,-0.038894990802017304,-1.0975593417144898,140.89999389648438,1.06593480298536,140.30000305175778,-2.7948746038576595,134.0,-0.038894990802017304
3813,2022-07-26,133.35000610351562,137.0,132.75,136.89999389648438,102111.0,-0.030534328281052625,1.2666666666666666,2.028564453125,48.435189008937876,60.596109227544346,0.36205969069763455,-1.4106628351433415,-10.25736189129725,-5.896280537175613,16.362819881211994,4.800003051757784,4.446676219059441,0.5400062561035099,-8.134069276694504,9.214081788901524,-3.7970315102955112,4.877044022502531,-3.56070349902339,19.396567032834046,-41.95344444712697,4.337037766399008,7,2.2249908447265625,-4.975006103515625,-15.337505340576172,-5.325004577636719,-3.0,1,0.020997282825732988,1.1095959131459585,137.55000305175778,-1.0975593417144898,140.89999389648438,1.06593480298536,140.30000305175778,0.020997282825732988
3814,2022-07-27,130.39999389648438,134.14999389648438,129.5,134.0,149687.0,-0.0221223252493985,1.3846159865409444,1.014089713391675,43.11796289970221,59.46983543787993,3.333402217957456,2.0583656619346016,-6.977666577451316,-2.9330681753166346,17.120826589207887,4.649993896484375,3.1905203942589253,-2.6725055694579964,-10.661214292719563,5.316203153803585,-6.666859931088794,1.3218487921728013,12.300003051757812,6.818137155737943,-47.592213279240866,3.9943543616307875,7,5.5500030517578125,-2.024993896484375,-12.499992370605469,-4.049995422363281,3.350006103515625,2,0.05061354610763957,1.2666666666666666,133.35000610351562,1.1095959131459585,137.55000305175778,-1.0975593417144898,140.89999389648438,0.05061354610763957
3815,2022-07-28,134.85000610351562,134.85000610351562,129.60000610351562,130.39999389648438,98365.0,0.034125862080667035,1.3595440892070938,-1.2361124062221847,48.798992572770565,58.277238230722226,-0.29304216201646227,-1.719798916035586,-11.123307341214968,-7.264832275599346,17.915206770291046,5.25,2.8260259318616647,1.295006179809576,-5.808285402339266,8.398297761958418,-2.2566396112648306,4.846651970883983,7.585990905761719,40.53035863942433,-9.708683638785452,3.55164579107442,7,1.0999908447265625,-5.700008392333984,-17.462505340576172,-9.750007629394531,-2.25,3,-0.0174268149584782,1.3846159865409444,130.39999389648438,1.2666666666666666,133.35000610351562,1.1095959131459585,137.55000305175778,-0.0174268149584782
3816,2022-07-29,135.60000610351562,137.0,134.60000610351562,135.0,89785.0,0.005561735009669055,-2.428577656675749,0.13483246238461644,49.24813194604582,57.14641991196849,-0.6137675783572263,-1.8353808512107435,-11.587795268147374,-7.946109091668816,18.68219024571058,2.399993896484375,2.579230562834681,1.582505798339838,-4.7030070519770675,7.868018648656744,-1.560250626818629,4.725262223498305,6.577270965576162,56.74424282340116,10.598229685707999,3.1427564251584563,7,0.3499908447265625,-2.800006866455078,-16.725006103515625,-11.750007629394531,-2.100006103515625,4,-0.03392334731905566,1.3595440892070938,134.85000610351562,1.3846159865409444,130.39999389648438,1.2666666666666666,133.35000610351562,-0.03392334731905566
3817,2022-08-01,135.5,136.44999694824222,133.39999389648438,135.5,60697.0,-0.0007375081048247578,2.2105398416292563,0.0,58.05021197757842,56.60447122043324,0.003991199821854252,-1.4597402108606161,-11.128240951219965,-7.689444325526196,18.543541556970677,3.050003051757841,2.986723810238175,1.2599998474121037,-4.896948863105962,7.416948557930169,-1.818474507846929,4.3384742026711365,6.423731527709947,80.0,27.102031084962775,3.078474355259028,8,0.5999984741210938,-2.700000762939453,-15.099998474121108,-13.700004577636719,-4.800003051757784,0,-0.022878273826683615,-2.428577656675749,135.60000610351562,1.3595440892070938,134.85000610351562,1.3846159865409444,130.39999389648438,-0.022878273826683615
3818,2022-08-02,133.19999694824222,135.39999389648438,130.44999694824222,134.60000610351562,115753.0,-0.01697419226389507,2.3000147502377652,-100.0,51.03857029338058,54.99234493131905,2.7937457339357934,0.9769873913015488,-8.450929158724051,-5.2788959811166905,17.79062222549269,5.050003051757784,2.9161219556580136,-1.0950027465819971,-7.190810035734842,5.000804542570847,-4.142906391158419,1.9529008979944251,8.475259948913532,49.33329264322955,-4.02686715694022,3.0479036445764223,8,2.900001525878878,-0.39999771118166905,-12.499996185302763,-11.67499542236331,0.5,1,-0.016891892278903642,2.2105398416292563,135.5,-2.428577656675749,135.60000610351562,1.3595440892070938,134.85000610351562,-0.016891892278903642
3819,2022-08-03,134.75,139.30000305175778,130.10000610351562,132.60000610351562,220149.0,0.011636659814339811,-1.5734279165652891,-1.5356998833800488,58.32037642431078,53.599939875562015,1.5212990980564314,-0.5749263940513458,-9.599445004415742,-6.7792721553544055,17.079419828461013,9.199996948242159,2.91951310774121,0.4375,-5.661585215057386,6.536585215057386,-2.612042607528707,3.487042607528707,6.681751759212631,53.09273728604277,-4.921141742441186,3.049542607528695,8,1.3499984741210938,-1.9500007629394531,-14.049999237060547,-13.224998474121094,-0.149993896484375,2,-0.03265301592938308,2.3000147502377652,133.19999694824222,2.2105398416292563,135.5,-2.428577656675749,135.60000610351562,-0.03265301592938308
3820,2022-08-04,140.60000610351562,141.8000030517578,134.5,134.5,132834.0,0.043413774423121554,-1.3934412287065063,2.83722019559694,61.65951752576418,53.03097202970653,-4.784854913312188,-6.332164261110449,-15.020065405021626,-12.522776026808003,16.4328982493637,7.3000030517578125,3.0172866780699508,6.022505950927723,-0.6872287099897676,12.732240611845214,2.6676386204689777,9.377373281386468,-11.100006103515625,89.74361315177543,29.313915164278946,3.3548673304587444,8,-4.950004577636719,-7.625007629394531,-19.600004196167006,-20.100006103515625,-3.95001220703125,3,-0.04871981369952694,-1.5734279165652891,134.75,2.3000147502377652,133.19999694824222,2.2105398416292563,135.5,-0.04871981369952694
3821,2022-08-05,135.30000305175778,143.8000030517578,134.64999389648438,141.0,166983.0,-0.037695610396031975,-1.6142826313942362,-0.9344247942567022,53.87500467300052,52.504884146832325,-0.4053777695295935,-1.1294479665716324,-9.473973578721242,-7.174749565091787,15.513307215945687,9.150009155273438,2.7317214241685974,0.7475028991698878,-5.9467610774382536,7.441766875778029,-2.5996290891341687,4.094634887473944,-5.554002990722637,37.95619055892825,-23.27636138140246,3.347131988304067,8,1.3499984741211222,-1.175003051757784,-14.262500762939453,-14.800003051757784,-1.949996948242159,4,-0.019955631096396198,-1.3934412287065063,140.60000610351562,-1.5734279165652891,134.75,2.3000147502377652,133.19999694824222,-0.019955631096396198
3822,2022-08-08,136.89999389648438,137.94999694824222,133.0,135.85000610351562,108288.0,0.011825504867982284,2.142861294916595,-0.18420848335586368,55.98548293950176,53.34380569467276,-2.354913146437781,-2.818830853505858,-10.841283456518482,-8.875000506544609,14.40795503241968,4.949996948242216,1.6597479995164122,2.3124938964843693,-4.425216784451749,9.050204577420487,-1.0563614439836897,5.681349236952428,-6.591833715820314,49.634958450419504,-10.140400577795859,3.3688553404680563,8,-0.24999237060546875,-1.3249931335449219,-15.862491607666044,-17.44999694824216,-4.5,0,-0.02483560298078058,-1.6142826313942362,135.30000305175778,-1.3934412287065063,140.60000610351562,-1.5734279165652891,134.75,-0.02483560298078058
3823,2022-08-09,135.55000305175778,139.14999389648438,135.55000305175778,137.69999694824222,84588.0,-0.00986114612793465,-2.3488381995996597,-2.047637040051208,51.906522389499514,54.32031230465024,-0.7376010960033739,-1.0916356360060888,-9.266277536018805,-7.643717892801973,14.37157238391667,3.599990844726591,0.6904774417544957,0.6875030517577727,-5.710844981163461,7.085851084679007,-2.51167096470283,3.8866770682183756,-4.7021691562499655,39.781008483665644,-17.197551682096943,3.1991740164606113,8,1.1500015258789347,0.34999847412112217,-13.287502288818331,-16.57500457763669,-6.0,1,-0.03578019914661057,2.142861294916595,136.89999389648438,-1.6142826313942362,135.30000305175778,-1.3934412287065063,140.60000610351562,-0.03578019914661057
3824,2022-08-10,136.60000610351562,137.94999694824222,133.14999389648438,135.39999389648438,97389.0,0.00774624144683278,1.4615438788684791,-0.5581467970646117,44.77401696138972,53.87309279227459,-0.9114979952497322,-1.9170136370836701,-10.022844436817962,-8.71412093458548,14.624457022150889,4.800003051757841,0.214759612149237,1.5325057983398551,-4.80961060205334,7.87462219873305,-1.6385524018567423,4.703563998536453,-5.234085441757799,33.333380428348,-17.665929406353662,3.1710582001965997,8,0.34999847412109375,-0.7000045776367188,-12.875009536743164,-16.550010681152344,-8.750007629394531,2,-0.021229934302314568,-2.3488381995996597,135.55000305175778,2.142861294916595,136.89999389648438,-1.6142826313942362,135.30000305175778,-0.021229934302314568
3825,2022-08-11,140.30000305175778,140.30000305175778,136.35000610351562,136.64999389648438,80936.0,0.027086360050659897,1.1643764605551021,3.0416433548649375,49.220791419570126,53.87005495599951,-4.198645414833834,-5.01569692953322,-13.481910429179663,-12.411612863500366,14.893801177521063,3.949996948242159,0.5468974317995219,4.687502288818337,-1.4747689635660493,10.849773541202723,1.6063666626261295,7.768637915010544,-8.436719094399962,67.59260174995629,20.23314528485261,3.0811356261921943,8,-3.3499984741210653,-4.400001525878878,-14.200002670288058,-19.70000457763669,-14.600006103515582,3,-0.040627204734552946,1.4615438788684791,136.60000610351562,-2.3488381995996597,135.55000305175778,2.142861294916595,136.89999389648438,-0.040627204734552946
3826,2022-08-12,139.89999389648438,140.69999694824222,138.19999694824222,140.60000610351562,103334.0,-0.0028510986926054693,4.55559323183309,-0.19178368526004824,53.30518794046035,53.34283006298639,-3.4917311049076716,-4.246664034970877,-12.722982523767087,-11.989045380416883,15.20239130308077,2.5,1.3874000365451309,3.9149932861328125,-2.3423069970076824,10.172293569273307,0.7863431445625793,7.043643427703046,-7.559241175350564,89.61034585941663,42.26301755745723,3.1286501415702417,8,-2.9499893188476562,-3.9999923706054688,-13.649991989135742,-19.149993896484375,-14.899993896484375,4,-0.023230880212938065,1.1643764605551021,140.30000305175778,1.4615438788684791,136.60000610351562,-2.3488381995996597,135.55000305175778,-0.023230880212938065
3827,2022-08-16,137.60000610351562,140.05000305175778,137.5,140.05000305175778,127100.0,-0.016440227972208232,1.0816377372122097,3.4999346063300667,56.31500284770062,53.92910034679972,-0.9638945913387147,-1.6035954695850876,-10.149489503328056,-9.662080598801538,15.196175803194317,2.550003051757784,1.6465748191415344,1.3450050354003906,-4.686570957227559,7.37658102802834,-1.6707829609135842,4.3607930317143655,-4.80088336915685,58.94053520938868,7.724771468170644,3.0157879963139798,8,-0.6500015258789062,-1.7000045776367188,-10.300008773803711,-15.800010681152344,-10.100006103515625,1,-0.030886626536940298,4.55559323183309,139.89999389648438,1.1643764605551021,140.30000305175778,1.4615438788684791,136.60000610351562,-0.030886626536940298
3828,2022-08-17,136.44999694824222,138.89999389648438,136.44999694824222,137.30000305175778,81950.0,-0.008357624304233369,-4.764657308010228,0.346941698896987,59.497643632538,54.05990781438053,0.7773559553297673,-0.10453133616468335,-8.71596853310875,-8.473943865249979,15.439774271079642,2.449996948242159,1.8183973994149198,-0.03000411987301277,-5.710942338469266,5.650934098723241,-2.8704732291711252,2.8104649894250997,-3.2108390011874803,43.70863202485081,-12.581029804835872,2.8404691092981205,8,1.9500045776366903,-0.5499954223633097,-9.149999618530302,-14.650001525878935,-17.29999542236331,2,-0.029681224934684836,1.0816377372122097,137.60000610351562,4.55559323183309,139.89999389648438,1.1643764605551021,140.30000305175778,-0.029681224934684836
3829,2022-08-18,136.60000610351562,137.19999694824222,134.60000610351562,136.14999389648438,67667.0,0.0010993708950415293,2.151515711986905,-0.5294223243457074,53.17604144627747,53.11729936110423,1.0251756518709954,-0.05245675806725103,-8.608727024065303,-8.622887370737644,14.928500521557636,2.599990844726591,1.6337305077926203,-0.009995269775401994,-5.569681455171747,5.549690915620943,-2.7898383624735743,2.7698478229227703,-2.9384143522727584,32.7869344546474,-24.44295262425286,2.7798430926981683,8,1.7999954223632812,-0.7000045776367188,-9.212509155273438,-14.800010681152344,-21.20000457763672,3,-0.051610561762459484,-4.764657308010228,136.44999694824222,1.0816377372122097,137.60000610351562,4.55559323183309,139.89999389648438,-0.051610561762459484
3830,2022-08-19,135.44999694824222,138.0,135.39999389648438,135.80000305175778,78384.0,-0.008418807495527703,-10.555269225552692,-0.7777702427775761,49.73164757090695,52.656926349760504,1.5285774151853104,0.7542424016452003,-7.087022507307978,-7.618201545448102,13.590773017546626,2.600006103515625,1.904357526691058,-0.9175041198730298,-6.2164890216552635,4.381480781909204,-3.566996570764161,1.7319883310181012,-1.382868744978765,13.934297056550559,-41.5659869508449,2.6494924508911195,8,1.4000015258788778,0.6750030517577841,-7.7625007629394815,-13.650001525878935,-19.000000000000014,4,-0.0561092554105056,2.151515711986905,136.60000610351562,-4.764657308010228,136.44999694824222,1.0816377372122097,137.60000610351562,-0.0561092554105056
3831,2022-08-22,136.69999694824222,138.30000305175778,134.19999694824222,134.85000610351562,84380.0,0.009228497808513314,-1.6031709124729447,-5.285595954312562,52.06184891293012,52.22096701347476,0.5565813146587857,-0.8712115581013506,-7.833529502523419,-9.039665835005195,11.732314246010665,4.100006103515568,1.824482017538486,0.5424957275390909,-4.3146521956566914,5.399643650734873,-1.8860782340588003,2.971069689136982,7.100006103515597,42.73499814808094,-9.266934295415986,2.4285739615978867,8,0.22499847412106533,-0.19999694824221592,-8.287500381469755,-14.900001525878935,-21.099998474121122,0,-0.08046818028946168,-10.555269225552692,135.44999694824222,2.151515711986905,136.60000610351562,-4.764657308010228,136.44999694824222,-0.08046818028946168
3832,2022-08-23,132.19999694824222,136.30000305175778,132.19999694824222,135.89999389648438,144884.0,-0.032918801027506994,-1.2162213433519085,-2.0000082480348595,48.40255684504977,51.8316375085359,4.827430855964309,3.380762104575524,-2.842931777662926,-4.740634713055243,10.303388202684975,4.5,0.9967353097207194,-3.690003967285122,-8.806604580228054,1.4265966456578099,-6.248304273756588,-1.1317036608136561,11.408005981445285,0.0,-50.177406781016806,2.5583003064714602,8,4.25,4.300003051757784,-3.6250000000000284,-10.400001525878935,-17.449996948242216,1,-0.05446291311989282,-1.6031709124729447,136.69999694824222,-10.555269225552692,135.44999694824222,2.151515711986905,136.60000610351562,-0.05446291311989282
3833,2022-08-24,136.14999389648438,136.25,131.25,132.14999389648438,71598.0,0.029878948861009613,1.380945460886751,-1.0810819727568615,52.077141527254824,52.64309579363202,1.0856618668139788,-0.3675561110121066,-6.138319642588044,-8.928952014553602,9.829518826575914,5.0,0.9427466681258352,0.11999359130859943,-4.855253238364298,5.095240420981497,-2.3676298235278637,2.6076170061450625,7.001688793945306,69.50342943841216,18.881220802745787,2.4876234148364524,8,-0.17499542236328125,0.350006103515625,-7.5749969482421875,-14.349998474121094,-24.54999542236328,2,-0.06353282617890543,-1.2162213433519085,132.19999694824222,-1.6031709124729447,136.69999694824222,-10.555269225552692,135.44999694824222,-0.06353282617890543
3834,2022-08-25,137.0,137.80000305175778,134.69999694824222,136.44999694824222,56347.0,0.006243159321489777,1.883714328296795,0.13750076293944602,43.72821503080465,52.03280952821363,0.33342497139406646,-0.7354615084310865,-6.476368239212832,-10.01954539594098,9.945385677922154,3.100006103515568,0.6731846759545306,0.6399993896484375,-3.5813263697867797,4.861325149083655,-1.470663490069171,2.750662269366046,5.4375817290039095,81.5602483826776,34.40419446564003,2.1106628797176104,8,-1.0250015258789062,-0.34999847412109375,-8.425003051757812,-15.200004577636719,-22.1999969482422,3,-0.13029195966511742,1.380945460886751,136.14999389648438,-1.2162213433519085,132.19999694824222,-1.6031709124729447,136.69999694824222,-0.13029195966511742
3835,2022-08-26,132.5,137.64999389648438,132.5,137.64999389648438,120963.0,-0.03284671532846717,1.0,-9.363573311139339,44.98207503055862,51.10801920489122,4.034957523437555,3.772893153075188,-1.4142676447881684,-5.830256884341239,10.107859457541736,5.149993896484375,0.5996939088777253,-3.7425003051757812,-8.261150613944665,0.7761500035931022,-6.001825459560223,-1.4831751507913395,9.266326825263661,17.730488778842957,-29.325674129894363,2.2593251543844355,8,3.1500015258789062,4.150001525878906,-3.6250038146972656,-10.700004577636719,-18.5,4,-0.12905659225751764,1.883714328296795,137.0,1.380945460886751,136.14999389648438,-1.2162213433519085,132.19999694824222,-0.12905659225751764
3836,2022-08-29,131.0,133.69999694824222,130.35000610351562,131.0,82745.0,-0.01132075471698113,-4.153880463871587,-0.0,39.388507175468234,49.22729746353207,4.626225494905867,5.1759775016608955,0.48241450412018594,-4.601750376779279,10.024156223014883,3.349990844726591,0.7308701798165202,-5.012499999999989,-10.101175988577268,0.07617598857729035,-7.556837994288628,-2.468162005711349,10.135347215747828,8.724753862318591,-36.435252783393835,2.5443379942886333,8,3.625,5.650001525878906,-0.5750007629394531,-7.650001525878906,-12.25,0,-0.11106872558593739,1.0,132.5,1.883714328296795,137.0,1.380945460886751,136.14999389648438,-0.11106872558593739
3837,2022-08-30,132.39999389648438,133.94999694824222,131.05000305175778,131.10000610351562,51143.0,0.01068697630904114,-3.142866485013537,100.0,44.34469167133746,47.54363613450979,2.6943821829972308,3.722695550477937,-0.4335866177117964,-6.2199516788809035,10.197148705626985,2.949996948242216,0.39823080999303784,-3.457505798339838,-8.79469415650982,1.8796825598301439,-6.126099977424815,-0.7889116192548613,7.872526030284888,27.516625942409927,-17.56685102245984,2.668594179084991,8,1.9250106811523438,4.250007629394531,-0.5749950408935547,-7.9499969482421875,-15.599990844726577,1,-0.1268881887977894,-4.153880463871587,131.0,1.0,132.5,1.883714328296795,137.0,-0.1268881887977894
3838,2022-08-31,130.94999694824222,134.30000305175778,130.39999389648438,133.0,147355.0,-0.010951639086749676,-1.4761890921773322,-1.5769402319357497,39.999989197323295,46.07963032907043,3.6678745237506405,5.2654475557987155,1.4564594840141751,-4.983640339893981,11.091592011393304,3.900009155273409,-0.1789196556398167,-4.795002746582014,-10.45324573814375,0.8632402449797212,-7.624124242362882,-1.9658812508011465,8.52872187266675,8.053571684591896,-36.9251484199824,2.829121495780875,8,3.375007629394503,5.70000457763669,0.912502288818331,-3.849998474121122,-13.099998474121122,2,-0.12371131978449179,-3.142866485013537,132.39999389648438,-4.153880463871587,131.0,1.0,132.5,-0.12371131978449179
3839,2022-09-01,130.35000610351562,132.64999389648438,127.1999969482422,130.10000610351562,116161.0,-0.00458183168162829,1.2474327351438366,-0.12195103796827834,30.21870114079877,43.911525170169526,3.674479814476797,5.817148637105561,2.511495368142647,-4.559083741437547,11.497729299285272,5.449996948242173,-0.7744000245136817,-5.174993896484381,-11.317555927754483,0.9675681347857221,-8.246274912119418,-2.1037128808493435,8.398415700001863,30.143637083102654,-11.479921570940945,3.071281015635048,9,2.399993896484375,5.149993896484375,1.6249923706054688,-3.2500076293945312,-14.500007629394531,3,-0.14384355006860894,-1.4761890921773322,130.94999694824222,-3.142866485013537,132.39999389648438,-4.153880463871587,131.0,-0.14384355006860894
3840,2022-09-02,133.75,134.85000610351562,130.80000305175778,130.80000305175778,88755.0,0.026083572974935798,-1.7457676213333273,11.799987792968864,39.07638502676111,42.46869584948408,0.008919798104301435,1.9791277637832536,-0.6070046786649073,-8.056645320958353,11.264735843803464,4.5,-1.3593656027873635,-1.4324996948242301,-7.131463281696824,4.266463892048364,-4.281981488260527,1.416982098612067,3.8435793179899633,85.62085245666208,47.9990711505533,2.8494817934363037,9,-1.25,1.75,-1.5875015258789062,-6.650001525878906,-18.9499969482422,4,-0.14168222017377352,1.2474327351438366,130.35000610351562,-1.4761890921773322,130.94999694824222,-3.142866485013537,132.39999389648438,-0.14168222017377352
3841,2022-09-05,132.60000610351562,133.39999389648438,130.44999694824222,131.5,63783.0,-0.008598085207359829,1.1851977439444592,0.37288381066667686,40.74074074074069,41.61738294900529,0.5768283834881629,3.0740831286339585,0.7105385933246566,-7.01269519846943,10.710818421790243,3.300003051757784,-1.7552614301572476,-2.447493743896473,-8.261494092702577,3.366506604909631,-5.354493918299511,0.4595064305065648,3.9542149774995607,70.58827049312751,34.189959488497934,2.907000174403052,9,-0.100006103515625,2.899993896484375,-0.05000877380371094,-5.500007629394531,-17.350006103515625,0,-0.1402715327855666,-1.7457676213333273,133.75,1.2474327351438366,130.35000610351562,-1.4761890921773322,130.94999694824222,-0.1402715327855666
3842,2022-09-06,133.5,135.35000610351562,132.10000610351562,132.60000610351562,89249.0,0.006787283974796887,-2.4210636213238246,0.8181717297822166,44.48598386731513,40.77392098678977,-0.13339533602893994,2.009329338651753,0.011349288688222714,-8.005794045159362,10.327805609594533,3.25,-1.954441631721437,-1.377500152587885,-7.162187269026731,4.407186963850961,-4.269843710807294,1.5148434056315239,2.1187986677378774,77.30056410650057,40.099130992651254,2.892343558219421,9,-1.0,2.0,0.8749980926513672,-6.400001525878906,-21.150001525878906,1,-0.11048689138576784,1.1851977439444592,132.60000610351562,-1.7457676213333273,133.75,1.2474327351438366,130.35000610351562,-0.11048689138576784
3843,2022-09-07,130.69999694824222,133.60000610351562,130.25,132.69999694824222,88525.0,-0.020973805631144482,-1.3103538994180148,-2.2222372927333764,39.965963533543686,40.35589304264967,2.0251968512561405,4.666611597908712,2.990208539678946,-5.313727826108746,9.859733574771662,3.350006103515625,-2.4328668282846593,-3.9350028991698878,-10.000791672097222,2.1307858737574463,-6.967897285633569,-0.9021085127062065,4.650009155273409,42.94473703425666,4.970716678067767,3.0328943864636715,9,1.7249984741210653,4.800003051757784,3.7500019073486044,-3.599998474121122,-17.699996948242216,2,-0.10635037659556246,-2.4210636213238246,133.5,1.1851977439444592,132.60000610351562,-1.7457676213333273,133.75,-0.10635037659556246
3844,2022-09-08,133.69999694824222,133.69999694824222,128.89999389648438,131.0,173920.0,0.022953328768538617,2.555561834899662,-1.349998474121108,47.199997265622315,40.60232884654563,-1.6674905517332093,1.5159331986716325,0.2656407388014088,-8.372583141242757,10.031058260301375,4.800003051757841,-2.38530808776369,-0.7900024414062159,-6.796367433896506,5.2163625510840745,-3.7931849376513753,2.2131800548389435,1.650009155273409,74.41851112351833,32.02375805341584,3.003182496245145,9,-2.4249954223633097,1.800003051757784,0.7500019073486044,-6.599998474121122,-14.649993896484418,3,-0.11854898156996185,-1.3103538994180148,130.69999694824222,-2.4210636213238246,133.5,1.1851977439444592,132.60000610351562,-0.11854898156996185
3845,2022-09-09,134.60000610351562,135.35000610351562,132.0,134.05000305175778,64863.0,0.006731557036772529,2.26829377219034,0.20370506422828014,46.60195421273723,41.403822961797744,-2.5013285967704633,0.1760242922068187,-0.3444109655283114,-9.294877315657189,9.624963134891928,3.350006103515625,-2.772585645664492,0.39500656127930256,-4.955732840103707,5.745745962662312,-2.280363139412202,3.0703762619708073,-7.400009155273423,88.3721150297605,44.11934539293495,2.6753697006915047,9,-3.3250045776367188,0.899993896484375,-0.1500072479248047,-7.500007629394531,-12.000007629394531,4,-0.13930168483777505,2.555561834899662,133.69999694824222,-1.3103538994180148,130.69999694824222,-2.4210636213238246,133.5,-0.13930168483777505
3846,2022-09-12,136.64999389648438,136.64999389648438,134.10000610351562,134.14999389648438,52529.0,0.015230220653869697,1.039990234375,4.545429324455307,57.820742001730196,42.90116188739694,-4.096357152361293,-2.2450334558333793,-2.111715634236134,-11.296377267308799,9.001878880719588,2.54998779296875,-2.8947020694753007,2.607494354248047,-2.183096629392878,7.398085337888972,0.21219886242758434,5.002789846068509,-9.286996765136706,100.0,48.077926333229854,2.395295491820459,9,-4.724998474121094,-1.149993896484375,-2.337493896484375,-9.549995422363281,-8.5,0,-0.1598974886254182,2.26829377219034,134.60000610351562,2.555561834899662,133.69999694824222,-1.3103538994180148,130.69999694824222,-0.1598974886254182
3847,2022-09-13,133.35000610351562,139.5,132.89999389648438,136.89999389648438,99632.0,-0.0241491982463502,-1.9662867410059115,-1.4199951171875,44.96404299252756,43.45272342019741,-0.7235247564478584,0.7591517756519863,1.2869190734373603,-7.928277461612552,8.41635250353168,6.600006103515625,-2.819225875028309,-0.47999343872069744,-4.974011418182528,4.014024540741133,-2.7270024284516126,1.7670155510102177,-5.615529101562487,41.981223063214536,-7.398149031850124,2.247008989730913,9,-7.62939453125e-06,0.5999908447265909,2.037494659423828,-5.700004577636719,-7.350006103515625,1,-0.13573307292888415,1.039990234375,136.64999389648438,2.26829377219034,134.60000610351562,2.555561834899662,133.69999694824222,-0.13573307292888415
3848,2022-09-14,132.39999389648438,135.64999389648438,131.69999694824222,133.85000610351562,102539.0,-0.0071242007015266395,-1.7719217466725556,0.40845554734109313,41.756250642620074,44.73467336484422,0.5071298495061853,1.4653184631835074,2.292722940474931,-6.8630927965386235,8.01730107039732,3.949996948242159,-2.4475102325517355,-1.2275054931640739,-5.587426837267287,3.1324158509391395,-3.4074661652156806,0.9524551788875328,-3.959585514648438,33.01884891216413,-11.782177373587146,2.179960672051607,9,1.8000030517578125,1.550003051757841,3.7125072479248047,-4.749992370605469,-3.399993896484375,2,-0.1514350177239372,-1.9662867410059115,133.35000610351562,1.039990234375,136.64999389648438,2.26829377219034,134.60000610351562,-0.1514350177239372
3849,2022-09-15,129.55000305175778,133.39999389648438,129.30000305175778,131.75,102263.0,-0.021525611602027928,-2.037033688053442,1.5172265016626874,44.380948394975974,45.32406929464587,3.6114933941784955,3.9632582226970783,5.092391780761915,-3.9077443202668007,8.245627447232213,4.099990844726591,-2.4089735634343583,-3.724996185302757,-8.211171327299468,0.7611789566939535,-5.968083756301127,-1.4819086143043876,-0.44601917283199555,2.4509811254706597,-43.88339755329482,2.2430875709983598,9,4.649993896484403,4.399993896484432,6.750000000000028,-1.9000015258788778,0.5500030517578409,3,-0.12774992405940533,-1.7719217466725556,132.39999389648438,-1.9662867410059115,133.35000610351562,1.039990234375,136.64999389648438,-0.12774992405940533
3850,2022-09-16,127.8499984741211,128.85000610351562,126.3499984741211,128.0,124471.0,-0.013122381610114697,1.7026908880961709,0.06818260634350268,44.04535646057845,45.69124881907228,4.902075584734774,5.338398945617996,6.692268197382248,-2.167881248159034,8.532878191822146,3.2000045776366903,-2.144899915495756,-5.04500083923341,-10.016697882255954,-0.07330379621086536,-7.530849360744696,-2.5591523177221234,11.650001525878906,11.406842782854692,-38.045558191778554,2.4858485215112744,9,5.075000762939453,5.674999237060547,8.575004577636719,-0.1999969482421875,4.349998474121122,4,-0.06883062594752054,-2.037033688053442,129.55000305175778,-1.7719217466725556,132.39999389648438,-1.9662867410059115,133.35000610351562,-0.06883062594752054
3851,2022-09-19,125.6999969482422,127.0500030517578,124.5500030517578,126.9499969482422,79592.0,-0.01681659406757119,2.4482468325126576,8.333248563145313,37.68381393903321,44.9354521603743,6.672014047579111,6.979918313969321,8.698974970345304,-0.0076826915382781635,9.255458388503104,3.2999954223632955,-1.6059926343961308,-6.6450023651122905,-12.23916222581228,-1.0508425044123157,-9.44208229546227,-3.84792243476231,13.53700302124021,7.692268436346524,-42.695171402219025,2.7970799303499887,9,6.3250045776367045,6.925003051757798,10.72500610351561,1.9500045776367045,10.550003051757798,0,-0.02466188185666829,1.7026908880961709,127.8499984741211,-2.037033688053442,129.55000305175778,-1.7719217466725556,132.39999389648438,-0.02466188185666829
3852,2022-09-20,125.0,126.4499969482422,124.0500030517578,126.4000015258789,70592.0,-0.0055687904951217115,2.200008138062203,1.120001220703125,38.75235444279382,44.80060670584654,6.749242942842443,7.497239925410668,9.231693740910032,0.7240918970221628,10.18884576619782,2.3999938964844034,-1.5765597325492138,-6.984999465942394,-13.473620404869138,-0.49637852701566487,-10.229309935405752,-3.7406889964790366,13.649520092773429,8.18963532780783,-45.58839889902291,3.2443104694633678,9,6.775001525878906,7.050003051757784,11.425003051757812,2.6500015258789062,11.0,1,0.025199951171875012,2.4482468325126576,125.6999969482422,1.7026908880961709,127.8499984741211,-2.037033688053442,129.55000305175778,0.025199951171875012
3853,2022-09-21,127.5,128.80000305175778,123.8000030517578,124.8000030517578,89329.0,0.020000000000000018,-1.1276609559799693,-1.9285671467730523,44.97352988034084,44.55322144081526,4.188000698761243,4.549218032839747,6.78827988599582,-1.7204886130336376,10.720974961240529,4.999999999999986,-1.4910237310492676,-4.052499771118164,-10.525315475125694,2.420315932889352,-7.288907623121929,-0.8160919191143989,10.273549070312498,38.54167163372523,-17.4730594853401,3.2364078520037607,9,4.150001525878906,4.150001525878906,8.925003051757812,0.15000152587890625,-1.9000015258789062,2,-0.0117647058823529,2.200008138062203,125.0,2.4482468325126576,125.6999969482422,1.7026908880961709,127.8499984741211,-0.0117647058823529
3854,2022-09-22,119.1500015258789,125.4000015258789,118.3000030517578,125.3000030517578,200313.0,-0.06549018411075369,1.2362205292037718,-2.2777809174498405,28.07806731054515,42.49501178501614,11.462431039706189,12.114489182221462,15.0200206688217,6.6912254768798505,12.021762117500094,9.199996948242202,-1.8358116080407285,-11.509998321533203,-19.55235934706755,-3.4676372959988697,-15.531178834300363,-7.488817808766029,17.505663862949206,8.056855244032203,-42.38651132000021,4.021180512767168,9,9.75,9.75,18.0,8.5,9.950004577636719,3,0.08266889087686424,-1.1276609559799693,127.5,2.200008138062203,125.0,2.4482468325126576,125.6999969482422,0.08266889087686424
3855,2022-09-23,115.4000015258789,120.25,115.0,119.9000015258789,115802.0,-0.0314729328743274,1.0192319542705561,0.7317071355290288,26.04455270585396,38.96432408547434,13.636521853506196,15.302270101842595,18.705687184647502,10.474576406536286,13.056371809407091,5.25,-1.9278151470967373,-14.404998397827143,-24.888965228733497,-3.9210315669207887,-19.64698181328032,-9.163014982373966,19.42009762924218,2.8985611407379785,-43.13784699158495,5.2419834154531735,9,11.849998474121094,11.849998474121094,21.75,12.25,16.900001525878878,4,0.12738305358115776,1.2362205292037718,119.1500015258789,-1.1276609559799693,127.5,2.200008138062203,125.0,0.12738305358115776
3856,2022-09-26,116.4499969482422,117.75,114.75,115.5999984741211,103150.0,0.009098747040552135,-1.3529454003644164,-0.18888854980469066,26.35227624808894,36.896350002758936,10.526834138518453,13.814617306879185,17.503907141840685,9.453199094014778,13.693628200666724,3.0,-2.5384651018862883,-12.627502822875968,-24.666320410223946,-0.5886852355279899,-18.646911616549957,-6.608094029201979,15.991690308264353,12.09961977929618,-28.743553969378613,6.019408793673987,9,8.749999999999986,10.675003051757798,20.037502288818345,11.200004577636705,14.699996948242173,0,0.13525118430874938,1.0192319542705561,115.4000015258789,1.2362205292037718,119.1500015258789,-1.1276609559799693,127.5,0.13525118430874938
3857,2022-09-27,115.5999984741211,117.8000030517578,114.4499969482422,116.6500015258789,72363.0,-0.0072992571609847845,1.0,-1.235299925501052,27.85922887590769,35.35223647312423,9.604193275871452,14.062458794154452,18.19717394919303,10.430949981716068,14.44896118753212,3.3500061035155966,-3.309945153231695,-12.637501525878918,-25.97462379079863,0.6996207390407818,-19.30606265833876,-5.968940393419061,14.364852566474553,8.013944506944531,-31.21823533673757,6.668561132459851,9,8.324996948242188,11.375,21.112499237060547,12.050003051757812,13.750007629394531,1,0.17863323355061933,-1.3529454003644164,116.4499969482422,1.0192319542705561,115.4000015258789,1.2362205292037718,119.1500015258789,0.17863323355061933
3858,2022-09-28,114.75,115.6500015258789,112.6999969482422,115.4499969482422,97232.0,-0.0073529280738821035,4.363614925787185,0.6666618226207393,20.344275730058214,32.68149506591114,8.590645982021343,14.373502796189769,18.885391712841567,11.449763202641947,15.194104763727164,2.9500045776367045,-4.791882326051166,-12.677500152587896,-27.23307398437123,1.8780736791954382,-19.955287068479578,-5.399713236696229,12.732474385819103,16.141750494859078,-17.86961263829558,7.277786915891669,9,6.025001525878906,11.349998474121094,21.724998474121094,12.900001525878906,11.900001525878906,2,0.18518518518518512,1.0,115.5999984741211,-1.3529454003644164,116.4499969482422,1.0192319542705561,115.4000015258789,0.18518518518518512
3859,2022-09-29,111.5999984741211,114.5500030517578,110.0,114.5500030517578,70187.0,-0.027450993689576486,2.084743044977171,4.214310626702892,16.374232347363503,29.60692571999837,9.975725777692972,16.91396502769618,21.767585830879682,14.700881261770874,15.447991021203029,4.75,-5.798336159063609,-14.89000129699707,-30.986735810640397,1.2067332166462421,-22.93836855381872,-6.841634040175407,13.221629972934167,15.6097412109375,-11.049251985892251,8.048367256821658,9,7.800003051757798,13.150001525878906,24.637500762939453,16.050003051757812,17.599998474121122,3,0.1254480303890546,4.363614925787185,114.75,1.0,115.5999984741211,-1.3529454003644164,116.4499969482422,0.1254480303890546
3860,2022-09-30,114.8000030517578,115.0,111.4000015258789,112.5,102634.0,0.02867387653574882,1.6666685504699148,-0.779660841611428,19.094771564861517,27.54147656731262,5.285761393910576,12.881946564666904,18.12833756826315,11.663142327044383,16.290639337226022,3.5999984741210938,-6.670859457781376,-10.742496871948262,-27.265153694571026,5.780159950674516,-19.003825283259644,-2.48116846063688,7.0572997058864075,61.53847658657102,42.3325627691021,8.261328411311387,9,4.599998474121094,9.949996948242202,21.5124969482422,12.849998474121108,14.649993896484418,4,0.12456448320224034,2.084743044977171,111.5999984741211,4.363614925787185,114.75,1.0,115.5999984741211,0.12456448320224034
3861,2022-10-03,114.0,114.3000030517578,111.4499969482422,113.5500030517578,86168.0,-0.0069686675129887465,4.428567276532143,0.19565058746260683,20.547941387680936,25.518764005633415,4.751228578361065,12.877260303818787,18.45140211890785,12.508241258120137,17.104406751433743,3.3500061035155966,-7.566215883909194,-10.61249961853028,-27.55117722135728,6.32617798429672,-19.08183841994378,-2.1431608171167795,5.485842206115365,51.2820312179053,33.51300154850628,8.469338801413503,10,5.400001525878892,10.75,22.150001525878906,14.25,16.949996948242216,0,0.1605263425592789,1.6666685504699148,114.8000030517578,2.084743044977171,111.5999984741211,4.363614925787185,114.75,0.1605263425592789
3862,2022-10-04,118.75,118.75,114.4000015258789,114.9000015258789,99090.0,0.04166666666666674,1.259740362683725,8.55561018615822,31.377904270546495,24.008138937878485,-1.0935681578736194,7.341996803642687,13.377822334617633,7.8170455197729325,18.02489638591192,4.75,-8.305975677655127,-5.124999618530268,-21.715214925505848,11.465215688445312,-13.420107272018072,3.170108034957522,-8.75,100.0,80.68340835976677,8.295107653487792,10,-1.0499992370605469,6.0,16.887500762939453,9.5,14.399993896484375,1,0.10442100123355269,4.428567276532143,114.0,1.6666685504699148,114.8000030517578,2.084743044977171,111.5999984741211,0.10442100123355269
3863,2022-10-05,116.8000030517578,119.75,115.5500030517578,118.6500015258789,66923.0,-0.016421026932565863,1.074074911319969,-0.48051927463255406,32.16783216783219,24.462557255354824,-0.9174631544690754,8.640237122161608,15.110308019704362,9.839055308104946,18.484176595865083,4.199996948242202,-8.791191053786036,-6.379996871948251,-22.930919282428405,10.17092553853189,-14.655458077188328,1.8954643332918266,-6.625003051757801,69.74362104366972,46.29868252070926,8.275461205240072,10,-1.6750030517577983,7.949996948242202,18.687500000000014,12.049999237060561,19.9499969482422,2,0.10744865345762467,1.259740362683725,118.75,4.428567276532143,114.0,1.6666685504699148,114.8000030517578,0.10744865345762467
3864,2022-10-06,117.8499984741211,118.3499984741211,115.8000030517578,117.0999984741211,63749.0,0.0089896866004191,1.914280482700909,-0.4054057397838168,35.75498203940073,25.541493847971132,-2.42642076367396,6.684640711233584,13.945620022443961,8.915810932732143,18.679435012411624,2.5499954223632955,-9.315877699002272,-4.537501525878909,-20.473950053862495,11.398947002104677,-12.505725789870695,3.430722738112891,-7.291998474121101,77.24548654987751,50.11826747647308,7.968224263991795,10,-2.9749984741210938,6.900001525878906,17.63750457763672,11.075004577636719,20.400001525878906,3,0.07467121905555407,1.074074911319969,116.8000030517578,1.259740362683725,118.75,4.428567276532143,114.0,0.07467121905555407
3865,2022-10-07,115.8499984741211,119.0999984741211,115.8499984741211,116.5,52155.0,-0.01697072571824587,-8.999976524995011,-0.866668701171875,35.90843850586066,26.603289654390213,-0.3976981088837306,7.5974382442320945,15.661863417949263,10.990704316639864,19.278298135032927,3.25,-10.36244395366441,-5.600001144409177,-20.695311270554697,9.495308981736343,-13.14765620748193,1.9476539186635904,-4.924318474121094,53.01204708529652,22.458715497351044,7.547655063072761,10,-0.9749984741210938,8.900001525878906,18.275001525878906,13.075004577636719,19.54999542236328,4,0.11523520630087258,1.914280482700909,117.8499984741211,1.074074911319969,116.8000030517578,1.259740362683725,118.75,0.11523520630087258
3866,2022-10-10,114.8000030517578,116.1500015258789,113.4499969482422,115.0,54205.0,-0.009063404714656498,1.1600036621093637,0.30768689038348607,35.55240725851769,27.458087252457993,0.43989130052936787,7.300875484001651,16.385872309957236,12.093482228291904,20.436510923208814,2.7000045776367045,-10.149993512421133,-5.557497024536147,-19.10419105016429,7.989197001091981,-12.330844037350218,1.215849988277924,-3.521350251757795,21.42865792960091,-11.459742802165728,6.773347012814065,10,0.07499694824220171,9.949996948242202,19.1999969482422,14.125000000000014,20.999999999999986,0,0.12761318385923248,-8.999976524995011,115.8499984741211,1.914280482700909,117.8499984741211,1.074074911319969,116.8000030517578,0.12761318385923248
3867,2022-10-11,115.25,116.9499969482422,113.1500015258789,114.5999984741211,81576.0,0.00391983393971973,-1.1408452520389931,-3.2500572213318817,31.57893891479445,28.70638316187313,-0.07260968928815714,5.718537136631994,15.611620688007662,11.733749732012996,21.869101082473307,3.7999954223632955,-9.480363096950413,-4.20249977111817,-16.45069790694322,8.04569836470688,-10.326598839030694,1.921599296794355,-3.632493311999994,31.818166054966333,-0.34046371196470915,6.124099067912524,10,-0.375,9.5,18.75,14.450000762939453,17.600006103515625,1,0.13622557004982405,1.1600036621093637,114.8000030517578,-8.999976524995011,115.8499984741211,1.914280482700909,117.8499984741211,0.13622557004982405
3868,2022-10-12,112.3499984741211,115.8499984741211,112.3499984741211,115.8499984741211,55996.0,-0.02516270304450241,1.0,-5.384602744228083,37.769773313573765,31.083665491452045,2.739206635709735,7.419845516457414,18.221131157039338,14.726430970395143,23.566183275061135,3.5,-8.952168575143943,-6.100001525878909,-17.105215631777213,4.905212580019395,-11.602608578828054,-0.5973944729297642,-0.4071920536410829,0.0,-33.75296316291359,5.502607052949149,10,3.2250022888183594,12.400001525878906,21.650001525878906,21.000003814697266,18.75000762939453,2,0.1851356983075918,-1.1408452520389931,115.25,1.1600036621093637,114.8000030517578,-8.999976524995011,115.8499984741211,0.1851356983075918
3869,2022-10-13,113.0,113.0,108.5,112.0,98337.0,0.005785505426852522,8.0,-0.2857142857142857,45.14169521513204,33.97776811925988,2.5799936264152734,5.761796834300952,17.23223347643807,14.173031380764897,25.04300040661327,4.5,-8.45654220743097,-4.622499847412115,-14.549520976945459,5.304521282121229,-9.586010412178794,0.341010717354564,6.75,42.4528362998007,4.598839717500134,4.963510564766673,10,1.125,11.0,20.96249771118164,20.35000228881836,19.100006103515625,3,0.21017699115044253,1.0,112.3499984741211,-1.1408452520389931,115.25,1.1600036621093637,114.8000030517578,0.21017699115044253
3870,2022-10-14,119.0500030517578,121.0999984741211,114.4000015258789,114.75,168448.0,0.05353985001555572,-1.679998779296875,4.300003051757798,54.37711510214394,37.73656519864466,-3.133241741552993,-1.0343125587843787,10.718056494239036,8.231840736710254,25.233468810095474,8.099998474121094,-7.482435404225669,1.8675029754638501,-6.858216378647157,10.593222329574857,-2.4953567015916605,6.230362652519361,-10.550003051757798,83.73019309031073,40.85791721293813,4.3628596770555035,10,-4.250003814697251,4.949996948242202,14.337497711181655,14.299999237060561,13.699996948242202,4,0.16127674469604902,8.0,113.0,1.0,112.3499984741211,-1.1408452520389931,115.25,0.16127674469604902
3871,2022-10-17,122.5999984741211,124.0,118.5999984741211,119.4000015258789,82112.0,0.029819364396151293,-1.2499992052719082,0.7441848086442777,60.80247117077319,41.00596152089207,-5.962006261075842,-5.089395948247102,6.906429217690089,4.747738578067938,25.06051147094148,5.400001525878906,-5.856257699844079,5.572498321533203,-2.609347861478426,13.754344504544832,1.4815752300273886,9.663421413039018,-14.099998474121094,90.96773209110383,41.881483519122774,4.090923091505814,10,-6.349998474121094,1.4000015258789062,10.78750228881836,10.750003814697266,9.849998474121122,0,0.10440453166127206,-1.679998779296875,119.0500030517578,8.0,113.0,1.0,112.3499984741211,0.10440453166127206
3872,2022-10-18,128.14999389648438,129.80000305175778,123.9499969482422,124.0,149505.0,0.04526913125153742,-1.7529440487132337,1.2968743294471068,68.0592954221565,44.993901882483655,-11.218091029010282,-10.952860665045293,1.102318712167829,-0.7217839119120839,25.138462458959054,7.20000457763669,-4.3021533214078715,10.96499404907226,2.0486533639761006,19.88133473416842,6.506823706524187,15.423164391620332,-19.02999389648437,92.25347925413917,37.388924575080296,4.458170342548079,10,-8.999992370605483,-4.149993896484375,5.562503814697266,5.375007629394531,4.300003051757841,1,0.059695743422764735,-1.2499992052719082,122.5999984741211,-1.679998779296875,119.0500030517578,8.0,113.0,0.059695743422764735
3873,2022-10-19,126.0,128.35000610351562,125.0500030517578,128.35000610351562,121559.0,-0.01677716737326629,1.8085059411726632,-0.5662673637921272,69.94460972458717,48.79274940305993,-8.522018672304313,-9.403107075835706,3.011496004376852,1.4985944749448663,25.88763060545134,3.3000030517578267,-2.7922983371755095,8.890000152587888,0.32049641700176323,17.459503888174012,4.6052482847948255,13.17475202038095,-15.639199816894532,82.15961264172594,21.40717581382799,4.2847518677930605,10,-6.849998474121108,-3.9250030517578125,7.649997711181641,8.125,7.199996948242216,2,0.05436512780567959,-1.7529440487132337,128.14999389648438,-1.2499992052719082,122.5999984741211,-1.679998779296875,119.0500030517578,0.05436512780567959
3874,2022-10-20,129.0,129.69999694824222,124.0,125.0999984741211,104653.0,0.023809523809523725,1.1509441024009457,-1.6595708070904487,69.77716629242232,52.55594137934455,-10.922700355547022,-12.25568910754582,-0.2332753700337662,-1.3873142101953988,25.735116222352666,5.699996948242216,-1.8379542993853164,11.397500228881839,1.3326343335120043,21.462366124251673,6.365067281196929,16.42993317656675,-17.4728476447754,94.80517550330484,32.74137661108339,5.032432947684916,10,-9.849998474121108,-8.050003051757812,5.0749969482421875,6.5,3.600006103515625,3,0.016279117081516414,1.8085059411726632,126.0,-1.7529440487132337,128.14999389648438,-1.2499992052719082,122.5999984741211,0.016279117081516414
3875,2022-10-21,130.10000610351562,131.75,127.75,128.5,127721.0,0.008527179097020277,-1.580640080329983,0.41025781474663575,72.23758873917654,56.63207265497333,-10.939136641117813,-12.857133198361794,-1.6895975461141006,-2.4159707822994676,25.18056206954029,4.0,-0.6953982264064109,11.76250610351562,0.32190982383218625,23.203102383199038,6.042207963673903,17.482804243357336,-17.476482706499027,87.45251935342195,23.032455551650102,5.720298139841711,10,-9.975006103515625,-9.975006103515625,3.9749908447265625,5.399993896484375,1.449996948242159,4,0.015372789440214696,1.1509441024009457,129.0,1.8085059411726632,126.0,-1.7529440487132337,128.14999389648438,0.015372789440214696
3876,2022-10-24,132.19999694824222,134.30000305175778,129.85000610351562,130.85000610351562,64301.0,0.016141358541180262,-1.656721856566974,0.8437410593374074,70.04472125057589,60.90604847006015,-11.523158603012874,-14.45793990029398,-4.115953388268139,-4.373396279563053,24.693180433885406,4.449996948242159,0.3316397120433692,13.074996948242216,0.11418610425658926,26.035807792227843,6.594591526249403,19.55540237023503,-18.04635542298695,79.71009792156296,18.97312514331179,6.480405421992814,10,-10.799995422363324,-10.799995422363324,1.0250015258788778,2.875003814697237,-3.300003051757841,0,0.004160386266673699,-1.580640080329983,130.10000610351562,1.1509441024009457,129.0,1.8085059411726632,126.0,0.004160386266673699
3877,2022-10-25,136.25,136.69999694824222,131.85000610351562,132.5,96247.0,0.030635424699316793,1.0860203057012028,2.777796615916662,77.2791144504029,65.29597526304117,-13.724302954604099,-17.793876016121942,-8.377842162400398,-8.288568643911859,24.25145233397345,4.849990844726591,1.6987508423826227,16.092499923706058,1.1721055778091625,31.012894269602967,8.632302750757603,23.552697096654512,-20.08172232209448,96.45671609153811,35.336415495493725,7.460197172948453,10,-13.650001525878892,-13.650001525878892,-3.924999237060547,-2.0749969482421875,-9.300003051757798,1,-0.027889930655103035,-1.656721856566974,132.19999694824222,-1.580640080329983,130.10000610351562,1.1509441024009457,129.0,-0.027889930655103035
3878,2022-10-26,136.0,137.19999694824222,133.80000305175778,135.85000610351562,81076.0,-0.0018348623853210455,1.6666746451566428,0.039998372395833336,76.04018689726931,68.72914100550086,-10.914533033382881,-16.727900852210922,-8.309927626799919,-7.895041007832845,23.542944543387474,3.399993896484432,3.294371527127595,14.779999923706058,-1.4849246693438545,31.044924516755984,6.647537627181094,22.91246222023102,-17.36791600965408,90.90911192671136,30.513734795134162,8.132462296524961,10,-10.200000762939439,-13.150001525878892,-4.087497711181641,-2.0749969482421875,-4.25,2,-0.02610296361586606,1.0860203057012028,136.25,-1.656721856566974,132.19999694824222,-1.580640080329983,130.10000610351562,-0.02610296361586606
3879,2022-10-27,125.5999984741211,136.89999389648438,123.3499984741211,135.39999389648438,268860.0,-0.0764705994549919,1.117187541909531,-65.33596134282807,61.271680277276104,69.49520380273776,1.6324022546972259,-5.5076573474271555,1.7785493171680855,2.5727043404496612,21.613111884334657,13.549995422363281,4.867158545417851,3.6799983978271484,-12.037520304314114,19.39751709996841,-4.178760953243483,11.53875774889778,-4.368406669669696,16.245489154415075,-43.22146307747813,7.858759351070629,10,2.299999237060561,-2.749999999999986,6.0500030517578125,8.200004577636719,8.299995422363281,3,0.060509542726523646,1.6666746451566428,136.0,1.0860203057012028,136.25,-1.656721856566974,132.19999694824222,0.060509542726523646
3880,2022-10-28,129.10000610351562,131.44999694824222,123.0,123.75,155773.0,0.02786630312034344,-1.4671501953568855,-0.5459192451566947,65.64551860687581,70.03332018452694,-0.32641876733754316,-8.307336120436219,-1.961661557312837,-0.7778442522030673,19.70085646300299,8.449996948242216,6.548003184534409,6.465005874633789,-9.189658786033789,22.119670535301367,-1.3623264556999857,14.292338204967578,8.099990844726591,42.95779869354641,-20.440004087901713,7.827332330333787,10,0.9999923706054688,-6.250007629394517,-0.20000457763671875,1.9499969482421875,3.599990844726591,4,0.02711076556567793,1.117187541909531,125.5999984741211,1.6666746451566428,136.0,1.0860203057012028,136.25,0.02711076556567793
3881,2022-10-31,132.30000305175778,135.19999694824222,128.14999389648438,130.85000610351562,132414.0,0.024786962021336567,-1.0583886323489857,0.27102715776143305,67.5954634940141,69.98178330362224,-2.2414873899669487,-10.610029518759461,-5.409927378464204,-3.7539686698781907,17.8992626096291,7.050003051757841,8.153109833193312,8.750002670288055,-6.918806721278941,24.41881206185505,0.9155979745045499,16.584407366071545,4.615993957519578,65.49299331299511,-1.8209580011316433,7.834404695783497,10,-2.2000045776366903,-9.450004577636676,-5.050003051757784,-2.900001525878878,-4.150009155273409,0,-0.00566893410959779,-1.4671501953568855,129.10000610351562,1.117187541909531,125.5999984741211,1.6666746451566428,136.0,-0.00566893410959779
3882,2022-11-01,131.14999389648438,134.80000305175778,129.75,133.80000305175778,67021.0,-0.00869243483557225,1.172040046859171,-1.8275963673482436,70.12847278324045,70.0022125323615,-0.694176003929357,-8.941866549373856,-4.381598424355872,-2.3701309748128097,17.37218744457416,5.050003051757784,9.109251591635712,6.97999382019043,-8.869375731564702,22.82936337194556,-0.9446909556871503,14.904678596067995,5.487683172607433,57.39433554943998,-17.672872757382883,7.924684775877567,11,-1.0499954223632812,-8.299995422363267,-4.987495422363281,-1.8749923706054688,-1.79998779296875,1,-0.017155929124753944,-1.0583886323489857,132.30000305175778,-1.4671501953568855,129.10000610351562,1.117187541909531,125.5999984741211,-0.017155929124753944
3883,2022-11-02,129.35000610351562,131.69999694824222,128.80000305175778,131.10000610351562,74446.0,-0.01372465022293079,-1.0350790778357186,0.6603750770134406,67.08464914504529,69.70304396043072,1.8226552690136089,-6.485996684444615,-2.8540553200845977,-0.2909176858825617,17.02716437599538,2.899993896484432,9.572395282008713,4.552505874633795,-11.060258300292958,20.165270049560547,-3.2538762128295957,12.358887962097171,7.014917424194351,45.68351720731105,-32.12495974794465,7.806382087463377,11,0.7499923706054688,-6.500007629394517,-3.9000091552734375,-0.225006103515625,0.3499908447265909,2,-0.018554379915164065,1.172040046859171,131.14999389648438,-1.0583886323489857,132.30000305175778,-1.4671501953568855,129.10000610351562,-0.018554379915164065
3884,2022-11-03,126.6500015258789,129.60000610351562,125.4000015258789,128.30000305175778,61920.0,-0.02087363316763957,-1.0240978474085025,0.9428580147879302,58.539325592268305,68.18101472188536,4.642461027159527,-3.2600598721351446,-0.49088936922559867,2.5932159049136203,16.433354471929423,4.200004577636719,9.187509602122688,1.4125011444091768,-13.86833930059072,16.693341589409073,-6.227919078090764,9.052921366909132,9.44762353127686,29.9180527779132,-45.194005672356,7.640420222499949,11,3.4499969482421875,-3.8000030517577983,-3.2125015258789062,1.5999984741210938,4.04999542236331,3,0.04026844384268702,-1.0350790778357186,129.35000610351562,1.172040046859171,131.14999389648438,-1.0583886323489857,132.30000305175778,0.04026844384268702
3885,2022-11-04,129.19999694824222,130.89999389648438,126.5,127.3499984741211,95905.0,0.02013419180135001,-1.478872997281353,-1.1212101595698316,57.58620647320042,66.79673530217697,2.1806970891913977,-5.015788235099052,-3.2099664866228608,0.28955325829466005,16.10966338856988,4.399993896484375,8.968508899442938,3.2949966430664404,-11.414895956416927,18.004889242549808,-4.059949656675258,10.649942942808124,6.635675607770423,38.775481605754926,-32.91276501480784,7.354946299741687,11,0.9000015258788778,-6.349998474121108,-7.124996185302763,-2.2999954223633097,4.900009155273409,4,0.03637768621716764,-1.0240978474085025,126.6500015258789,-1.0350790778357186,129.35000610351562,1.172040046859171,131.14999389648438,0.03637768621716764
3886,2022-11-07,129.44999694824222,130.25,127.4000015258789,129.0,74554.0,0.0019349845658289677,1.7804821770165762,0.2432417942701254,51.70157481101273,63.95478645335583,1.6758167213831996,-4.3341892319528625,-3.5812723764409355,0.21080325338667194,15.278988896729812,2.8499984741210938,8.549577205642578,2.812496948242213,-11.00072621701105,16.625720113495476,-4.094114634384425,9.719108530868837,6.128962156650175,43.08505069082576,-24.927723439685117,6.90661158262663,11,0.6500015258788778,-6.599998474121108,-7.374996185302763,-2.5499954223633097,6.900009155273409,0,0.025106219209100722,-1.478872997281353,129.19999694824222,-1.0240978474085025,126.6500015258789,-1.0350790778357186,129.35000610351562,0.025106219209100722
3887,2022-11-08,130.94999694824222,132.10000610351562,128.60000610351562,128.80000305175778,115802.0,0.011587485788815854,-1.7451111802580244,4.777796615916545,56.5912071184379,61.79378870015235,-0.7320320636312374,-4.846141357513318,-5.232782092646033,-1.0763498696435079,14.76656740171145,3.5,7.954825111466988,3.5274971008301037,-9.310951452611818,16.365945654272025,-2.89172717589085,9.946721377551057,4.377382974552319,82.83569597680707,15.926160593547323,6.41922427672096,11,-1.0000000000000284,-8.099998474121108,-8.874996185302763,-4.04999542236331,8.25,1,-0.021382230752281295,1.7804821770165762,129.44999694824222,-1.478872997281353,129.19999694824222,-1.0240978474085025,126.6500015258789,-0.021382230752281295
3888,2022-11-09,133.14999389648438,133.39999389648438,129.5,130.35000610351562,85892.0,0.016800282546869383,1.363641407882812,1.302323600800522,55.64625019929848,61.16874091371039,-3.775892549785823,-5.700209466205266,-7.515103515268777,-3.0669083260281695,14.143496536988534,3.899993896484375,7.398545884150806,4.687494277954102,-6.237265297266845,15.612253853175034,-0.7748855096563716,10.149874065564575,1.930838427854269,96.87499701976492,32.110466917133024,5.462379787610467,11,-4.049995422363281,-10.299995422363267,-11.924993515014648,-6.249992370605469,1.300003051757841,2,-0.028539151086428127,-1.7451111802580244,130.94999694824222,1.7804821770165762,129.44999694824222,-1.478872997281353,129.19999694824222,-0.028539151086428127
3889,2022-11-10,136.75,138.05000305175778,128.89999389648438,132.05000305175778,146554.0,0.027037223195927496,1.506850775376099,1.6785776566757595,58.47132980443871,60.371608824550705,-6.289332173018892,-7.831205337228681,-11.137956602524895,-6.428029054849503,13.028743904089723,9.150009155273409,6.206172302929815,7.100000381469727,-1.7055589756113818,15.90555973855082,2.6972207029291724,11.50278006001028,-13.75,88.74456529637074,25.740771028139314,4.40277967854055,11,-5.024997711181641,-13.474998474121108,-16.8125,-9.849998474121094,-7.25,3,-0.051553952846492,1.363641407882812,133.14999389648438,-1.7451111802580244,130.94999694824222,1.7804821770165762,129.44999694824222,-0.051553952846492
3890,2022-11-11,138.25,138.35000610351562,135.19999694824222,138.10000610351562,84478.0,0.010968921389396646,16.999738425320267,0.03191361571851068,57.82665151184359,59.286185270976205,-7.101734509196518,-8.241588178107861,-12.753453245495805,-7.788169270554931,13.989106067253978,3.150009155273409,5.0806903074365835,7.640000534057606,-0.45773136753308563,15.737732435648297,3.59113458326226,11.688866484852952,-14.948999938964846,99.08670263280193,36.61830013559588,4.048865950795345,11,-6.374996185302734,-14.824996948242188,-18.4375,-11.349998474121094,-10.100006103515625,4,-0.054611233647434254,1.506850775376099,136.75,1.363641407882812,133.14999389648438,-1.7451111802580244,130.94999694824222,-0.054611233647434254
3891,2022-11-14,135.39999389648438,139.44999694824222,134.14999389648438,138.44999694824222,96025.0,-0.020614872358160063,1.0990098411576001,-20.334181078331827,48.86514575907663,56.92359337940245,-4.208298378038194,-4.620358686940932,-10.017368982958388,-4.866147784559985,15.127555008380034,5.300003051757841,5.178001412917411,4.1499946594238395,-3.277761690599135,11.577751009446814,0.4361164844123664,7.863872834435327,-11.497033593750004,62.67275143622578,4.317601217301714,3.7138781750114847,11,-2.974994659423828,-11.424995422363267,-15.587493896484375,-8.499992370605469,-10.849990844726577,0,-0.009601091961367492,16.999738425320267,138.25,1.506850775376099,136.75,1.363641407882812,133.14999389648438,-0.009601091961367492
3892,2022-11-15,135.80000305175778,136.14999389648438,133.05000305175778,135.85000610351562,87866.0,0.0029542774985589215,8.538746860107606,0.016394426795416524,49.7340467624804,54.99574867022857,-4.335233747675886,-4.656609510119239,-10.55801459167725,-5.1815041443743155,15.210374000757984,3.099990844726591,4.771411914934916,4.167503356933565,-3.3750956712679567,11.710102385135087,0.3962038428328185,7.938802871034326,-10.964220550292936,65.40291146289033,10.704378280512756,3.7712995141007593,11,-3.375003814697237,-11.825004577636676,-15.987503051757784,-8.900001525878878,-7.999999999999986,1,0.0040500960191305335,1.0990098411576001,135.39999389648438,16.999738425320267,138.25,1.506850775376099,136.75,0.0040500960191305335
3893,2022-11-16,132.85000610351562,136.19999694824222,131.89999389648438,135.64999389648438,77780.0,-0.021723099277971447,1.2051332211745198,55.99633811409695,62.02322320610011,55.38284840509877,-0.9348615122231934,-1.2301870027858968,-7.695566660711691,-2.1599555742787686,15.197736411587709,4.300003051757841,3.8700147416496122,0.8750061035156307,-6.198181822703759,7.948194029735021,-2.6615878595940785,4.41160006662534,-7.137370735244133,37.44086316992201,-21.20789597499774,3.5365939631096954,11,0.12499237060546875,-8.875007629394517,-13.037506103515625,-5.950004577636719,-6.750007629394531,2,0.047798197613771576,8.538746860107606,135.80000305175778,1.0990098411576001,135.39999389648438,16.999738425320267,138.25,0.047798197613771576
3894,2022-11-17,131.10000610351562,134.05000305175778,130.39999389648438,133.5,56531.0,-0.013172750617989504,1.0857195172991247,0.8571444141689373,53.5211256254624,54.9311727553501,1.6905316814599587,0.7222362724064055,-6.15196966526284,-0.31911291624766136,14.833707839303928,3.650009155273409,2.8665783256702184,-0.9799942016601619,-7.928480267367604,5.96849186404728,-4.454237234513869,2.494248831193545,-4.563129040445887,7.734938905852435,-50.71343373213108,3.474243032853718,11,2.324993133544922,-7.125007629394517,-10.937505722045898,-4.200004577636719,-3.2000045776367188,3,0.025552941943278507,1.2051332211745198,132.85000610351562,8.538746860107606,135.80000305175778,1.0990098411576001,135.39999389648438,0.025552941943278507
3895,2022-11-18,132.10000610351562,132.14999389648438,129.39999389648438,131.60000610351562,72427.0,0.007627764709716489,8.16703967446592,-0.2083338631537454,49.618326612480566,54.699700733290975,1.2797366040950067,-0.12674449293746193,-7.38002258941016,-1.2223313387387122,14.037932052062574,2.75,2.1494015952764016,-0.07999420166015625,-6.965783558523327,6.805795155203015,-3.522888880091756,3.3629004767714434,-4.788341847335545,26.865784946791553,-29.423656737851882,3.442894678431589,11,1.9249954223632812,-5.175006866455064,-13.037506103515625,-5.950004577636719,-4.700004577636719,4,-0.01968210434054196,1.0857195172991247,131.10000610351562,1.2051332211745198,132.85000610351562,8.538746860107606,135.80000305175778,-0.01968210434054196
3896,2022-11-21,132.75,133.60000610351562,129.60000610351562,131.44999694824222,77937.0,0.0049204683304482355,1.6666531033675975,2.600006103515568,53.11285271110715,54.31321691025423,1.281878928898351,-0.7730558126117444,-8.321305726170706,-1.7891436746202487,12.91684274549041,4.0,2.207829052083156,0.5424995422363281,-6.3480176056797575,7.433016690152414,-2.902759031721729,3.987758116194385,-4.710035782296188,49.26477353050053,-6.600498125054401,3.445258573958046,11,1.4249954223632812,-3.7250022888183594,-13.350000381469727,-6.599998474121094,-5.75,0,-0.034651646730814556,8.16703967446592,132.10000610351562,1.0857195172991247,131.10000610351562,1.2051332211745198,132.85000610351562,-0.034651646730814556
3897,2022-11-22,132.44999694824222,133.30000305175778,130.19999694824222,132.60000610351562,61112.0,-0.0022599099944089485,3.0000000000000733,-0.1153913870206504,56.404936531035936,54.39751539155839,2.030569146111077,-0.8140742433238017,-8.215698983387313,-1.4819047618251489,11.397011398197353,3.100006103515568,2.1633725592887174,0.432496643066429,-6.1931525132358445,7.0581457993687025,-2.8803279350846935,3.7453212212175515,-3.725430766706097,44.85296592579318,-11.792119411158758,3.312824578151135,11,1.7249984741210653,-1.2249984741211222,-12.324996948242216,-6.29999542236331,-0.3000030517578409,1,-0.05964510440548754,1.6666531033675975,132.75,8.16703967446592,132.10000610351562,1.0857195172991247,131.10000610351562,-0.05964510440548754
3898,2022-11-23,132.44999694824222,133.05000305175778,131.60000610351562,132.44999694824222,58710.0,0.0,1.416636997101041,-0.0,63.48835666093823,54.954962820058334,2.1465668706438237,-1.1527712090015427,-8.383476904564475,-1.4913609957838219,9.725857551428943,1.449996948242159,2.458954987077874,0.6099967956543253,-5.751366025397829,6.9713596167064935,-2.570684614871766,3.7906782061804165,-3.081904920703721,65.59133433745913,5.335555755931111,3.1806814105260814,11,1.9749984741210653,-1.2249984741211222,-10.874996185302763,-6.29999542236331,-2.050003051757841,2,-0.0351075424962185,3.0000000000000733,132.44999694824222,1.6666531033675975,132.75,8.16703967446592,132.10000610351562,-0.0351075424962185
3899,2022-11-24,133.19999694824222,133.30000305175778,131.14999389648438,132.25,69501.0,0.00566251428675435,2.7391165894889036,100.0,60.15227797313841,55.213365760202194,0.9387630192704819,-1.374685715934163,-9.204121197511824,-2.2832762650354823,10.21052622125183,2.150009155273409,2.4633123162057586,0.9799968719482592,-4.681357289411579,6.641351033308112,-1.85068020873166,3.8106739526281785,-3.2269906254614966,90.47600017438633,26.36698344737735,2.8306770806799264,11,1.2249984741210653,-1.9749984741211222,-12.587497711181669,-8.599998474121108,-3.649993896484432,3,-0.05330329306899295,1.416636997101041,132.44999694824222,3.0000000000000733,132.44999694824222,1.6666531033675975,132.75,-0.05330329306899295
3900,2022-11-25,132.60000610351562,133.35000610351562,131.05000305175778,132.5,59851.0,-0.004504435874422175,1.8749928474699473,0.10526992081465819,57.85538323146852,56.21228103491241,0.7297610840673485,-0.5260079643032327,-8.628398510613081,-1.7434857191783522,10.77454574043078,2.300003051757841,2.347393898756394,0.20500602722168537,-5.26336165296641,5.67337370740978,-2.5291778128723763,2.939189867315747,-2.0583803432072045,75.0,7.891554349717495,2.734183840094048,11,0.19998931884765625,-1.3750076293945312,-12.550006866455078,-8.000007629394517,-3.300003051757841,4,-0.03544498010028452,2.7391165894889036,133.19999694824222,1.416636997101041,132.44999694824222,3.0000000000000733,132.44999694824222,-0.03544498010028452
3901,2022-11-28,131.55000305175778,132.19999694824222,130.0,131.69999694824222,136045.0,-0.007918574686475832,2.826101955788943,-1.4998474214226007,51.53062733844748,56.41190109890876,1.3144382351115382,0.4900512087268112,-7.546053521171302,-0.768383422497692,10.647292149668091,2.600006103515625,1.7573915595958738,-0.8074970245361612,-6.288878615531786,4.673884566459449,-3.5481878200339736,1.9331937709616511,7.899993896484432,46.26866351470677,-18.071700544378103,2.740690795497807,11,1.2499923706054972,-0.32500457763669033,-11.425003051757784,-6.950004577636676,-1.699996948242159,0,-0.03154695119426243,1.8749928474699473,132.60000610351562,2.7391165894889036,133.19999694824222,1.416636997101041,132.44999694824222,-0.03154695119426243
3902,2022-11-29,128.89999389648438,131.69999694824222,128.14999389648438,131.69999694824222,122469.0,-0.02014450090305797,1.5357137018326563,18.667446592058223,39.40150593836517,53.89837695804931,3.2215289580094293,3.1229694547865563,-4.871262499046594,1.7841681344468157,10.33863119808115,3.550003051757841,0.9663126884579469,-3.345006179809559,-9.019686555749956,2.3296741961308527,-6.182346367779758,-0.5076659918393602,10.361003112792986,14.423043064896651,-43.90987912896997,2.8373401879702045,11,2.2000045776367188,2.3250045776367188,-7.499992370605483,-4.299995422363267,-1.6999969482421733,1,-0.014740061958499417,2.826101955788943,131.55000305175778,1.8749928474699473,132.60000610351562,2.7391165894889036,133.19999694824222,-0.014740061958499417
3903,2022-11-30,126.9499969482422,130.25,126.9499969482422,130.25,630814.0,-0.01512798324729292,-1.0000000000000087,1.178571233944212,23.369570175053,50.548204130226054,4.745652795778213,5.147879133079456,-2.9992266731986064,3.7225768056353132,10.319126125377476,3.3000030517577983,0.7094027243025494,-5.175002670288066,-11.198248050602572,0.8482427100264402,-8.18662536044532,-2.163379980130813,11.866559936523444,0.0,-52.23529118995023,3.0116226901572567,11,3.3250045776367045,4.275001525878892,-4.349998474121094,-2.3499984741210938,-0.4499969482422017,2,0.040960985216582646,1.5357137018326563,128.89999389648438,2.826101955788943,131.55000305175778,1.8749928474699473,132.60000610351562,0.040960985216582646
3904,2022-12-01,131.75,132.19999694824222,129.05000305175778,129.30000305175778,162617.0,0.03781018642887224,-1.1355912916190343,-0.7424226310752006,35.023049899727965,48.92650671769798,0.05313535950583059,0.7900519360411522,-7.5538351899900675,-1.1003398517136418,10.912345686145727,5.250000000000014,0.45822882059746917,-0.6299995422363338,-6.082031026624122,4.822031942151455,-3.356015284430214,2.096016199957546,6.354563288574241,74.99994039544043,27.505840488273137,2.7260157421938933,12,-1.4749984741210938,-0.5250015258789062,-7.4250011444091655,-7.474998474121108,-4.150001525878906,3,-0.01024672564338236,-1.0000000000000087,126.9499969482422,1.5357137018326563,128.89999389648438,2.826101955788943,131.55000305175778,-0.01024672564338236
3905,2022-12-02,133.89999389648438,135.05000305175778,131.35000610351562,132.0,108132.0,0.016318739252253245,-1.3125113249472915,0.7755086788363356,46.42857142857141,48.18380879741623,-2.0279384962101403,-1.0432648278205647,-9.307499726746244,-3.2114796091211133,11.548965481160906,3.699996948242159,-0.009871082987928048,1.2849945068359432,-3.992276368402713,6.562265382074614,-1.3536409307833992,3.9236299444552856,3.5352954116699493,85.80236680594253,38.56647613547855,2.6386354376193344,12,-2.899993896484375,-2.6749954223632812,-8.524995803832994,-9.899993896484375,-7.699996948242173,4,-0.03248686365205877,-1.1355912916190343,131.75,-1.0000000000000087,126.9499969482422,1.5357137018326563,128.89999389648438,-0.03248686365205877
3906,2022-12-05,132.69999694824222,134.5,132.10000610351562,134.0,55376.0,-0.008961889491719166,1.0869484452641425,-0.684214330458232,42.8898902766463,46.682136991372936,-0.9340005312380697,0.435000757881852,-7.750795704896532,-2.0279118429525624,12.21998900095724,2.399993896484375,-0.05896347857171236,-0.07750244140621021,-5.1402123795906505,4.98520749677823,-2.6088574104984446,2.453852527686024,4.106174818317385,70.98760083037946,24.973629208024697,2.531354969092223,12,-1.699996948242216,-0.27499771118166905,-6.224998474121122,-8.699996948242216,-6.149993896484418,0,-0.02562165768406577,-1.3125113249472915,133.89999389648438,-1.1355912916190343,131.75,-1.0000000000000087,126.9499969482422,-0.02562165768406577
3907,2022-12-06,128.14999389648438,132.75,127.6500015258789,132.55000305175778,123530.0,-0.0342878911559622,1.1249980131797708,3.3846144817306296,39.957236254370585,44.06756805730986,3.2876317457380253,5.021957452196773,-2.8622003016454585,2.483028975833008,12.36516350067566,5.099998474121094,-0.16126395712640829,-4.487505340576178,-9.905398554593205,0.9303878734408499,-7.196451947584677,-1.778558733567678,8.064807380976191,14.814765975563251,-30.950042084842313,2.7089466070085106,12,2.850006103515625,4.275005340576172,-1.6749954223632812,-4.149993896484375,-3.7499923706054688,1,0.013265800140454642,1.0869484452641425,132.69999694824222,-1.3125113249472915,133.89999389648438,-1.1355912916190343,131.75,0.013265800140454642
3908,2022-12-07,129.35000610351562,130.55000305175778,127.1500015258789,128.0,78122.0,0.009364122233205707,-1.229506966505722,-0.3068189305691883,46.17067935983887,42.51405710027659,1.7898654523612834,3.7130320585781362,-3.675292685945422,1.2545277679481615,12.323073691312027,3.400001525878878,-0.41381982143585105,-3.0974937438964787,-8.702987433383385,2.507999945590413,-5.900240588639917,-0.29474689915304,6.3089069141918515,27.848153831742046,-21.78834067602292,2.8027468447434463,12,1.649993896484375,3.074993133544922,-2.8750076293945312,-5.350006103515625,-2.1500091552734233,2,-0.016621639380154485,1.1249980131797708,128.14999389648438,1.0869484452641425,132.69999694824222,-1.3125113249472915,133.89999389648438,-0.016621639380154485
3909,2022-12-08,129.69999694824222,130.39999389648438,126.1500015258789,129.19999694824222,131451.0,0.0027057659699412095,3.473690550763879,0.3703686958880575,44.594573231543976,41.040633766951636,0.9959203047619951,2.959528377555074,-3.524769834521578,0.8450611724839234,11.587185347096291,4.249992370605469,-0.7526048970037493,-2.3950027465820085,-7.742004761584752,2.9519992684207494,-5.068503754083395,0.27849826091937757,5.436381105297357,39.887582176709195,-12.107552495126178,2.673501007501378,12,0.9000053405761435,2.725002288818331,-3.224998474121122,-5.699996948242216,0.3000030517577841,3,-0.024672297791334508,-1.229506966505722,129.35000610351562,1.1249980131797708,128.14999389648438,1.0869484452641425,132.69999694824222,-0.024672297791334508
3910,2022-12-09,130.69999694824222,131.64999389648438,129.19999694824222,129.85000610351562,84692.0,0.007710100412716692,-1.2790572237638997,1.6999816894531818,45.454539303049046,40.365512874129585,-0.33742284089709074,1.4386604806810226,-4.105478037925664,-0.30979652228521104,10.640622846530936,2.449996948242159,-1.2622643537759473,-1.0175025939941236,-5.536850979891511,3.50184579190325,-3.2771767869428174,1.2421715989545703,3.717470983084496,54.49097309975538,2.0616325697121525,2.259674192948688,12,-0.09999465942385655,2.100002288818331,-4.224998474121122,-6.699996948242216,-0.3000030517578409,4,-0.023718428052823426,3.473690550763879,129.69999694824222,-1.229506966505722,129.35000610351562,1.1249980131797708,128.14999389648438,-0.023718428052823426
3911,2022-12-12,134.10000610351562,134.25,130.0,130.0,89506.0,0.026013842652343966,-1.073167645460703,4.823588546808923,53.2163909675139,41.90050009959056,-3.729915013218516,-2.1752608363242985,-7.012251669354882,-3.8560447739089057,9.488073128502897,4.25,-1.6624459557755245,2.4475059509277344,-1.8822563165138604,6.777268218369329,0.282624817206937,4.612387084648532,-7.950004577636719,98.14822315135497,42.91151118787424,2.1648811337207987,12,-3.5000038146972656,-1.3000068664550781,-7.625007629394531,-10.100006103515625,-4.25,0,-0.0589113258442,-1.2790572237638997,130.69999694824222,3.473690550763879,129.69999694824222,-1.229506966505722,129.35000610351562,-0.0589113258442
3912,2022-12-13,136.35000610351562,137.94999694824222,131.75,133.94999694824222,102434.0,0.016778522726264233,1.214288244446188,0.5853672152379181,56.989261425629785,45.63602134965464,-5.377497105968047,-4.618748946168921,-8.885831626130297,-6.1871950761763514,8.843979064384305,6.199996948242216,-1.9280924367707826,4.670005798339844,0.22390394965447058,9.116107647025217,2.446954873997157,6.89305672268253,-10.038004608154296,86.4407502930527,31.170715707545583,2.223050924342684,12,-4.300006866455078,-3.550006866455078,-9.875007629394531,-12.350006103515625,-9.000007629394531,1,-0.07187387321653482,-1.073167645460703,134.10000610351562,-1.2790572237638997,130.69999694824222,3.473690550763879,129.69999694824222,-0.07187387321653482
3913,2022-12-14,139.19999694824222,140.44999694824222,135.35000610351562,135.80000305175778,131704.0,0.020902022127985198,-1.3720954989993177,1.4166587194110534,59.999999999999986,48.41123802746265,-7.048290082210855,-7.345215496850955,-11.25566047139074,-9.03552554343284,8.625799411646645,5.099990844726591,-1.8851203753430639,7.202497100830101,1.6382792839620492,12.766714917698152,4.420388192396075,9.984606009264127,-12.422475634765647,91.25873846053709,38.771403546230346,2.7821089084340285,12,-5.899997711181669,-5.899997711181669,-12.799999237060575,-15.199996948242216,-14.000000000000014,2,-0.10632180852608997,1.214288244446188,136.35000610351562,-1.073167645460703,134.10000610351562,-1.2790572237638997,130.69999694824222,-0.10632180852608997
3914,2022-12-15,134.44999694824222,138.60000610351562,133.64999389648438,138.60000610351562,196752.0,-0.0341235639665004,1.3855427888592702,-1.2205931191713277,52.708624229520765,49.10902167201258,-2.0953689641985136,-2.4573647916182324,-6.104643656240086,-4.264366044115519,8.59483681579139,5.550003051757841,-1.4280475707560072,2.2849975585937727,-3.366468849444516,7.9364639666320755,-0.5407356454253716,5.110730762612917,-6.852127096679709,46.666666666666664,-2.8501572993664084,2.825733204019149,12,-1.149997711181669,-1.149997711181669,-8.474998474121122,-10.449996948242216,-9.149993896484418,3,-0.05392339281934655,-1.3720954989993177,139.19999694824222,1.214288244446188,136.35000610351562,-1.073167645460703,134.10000610351562,-0.05392339281934655
3915,2022-12-16,129.5,133.44999694824222,128.0,133.10000610351562,254712.0,-0.03681663860615603,1.5348894976650236,0.8674694365290987,47.30617228996112,49.599719673492,2.4192637288072376,2.411497677874195,-0.7384053496470244,0.6071672213614363,8.419332905764291,6.449996948242216,-0.5473124486627512,-2.534999084472645,-8.311003726151398,3.2410055572061083,-5.4230014053120215,0.3530032363667317,10.949996948242216,12.048195724351412,-36.31473567607787,2.888002320839376,12,3.799999237060547,3.799999237060547,-1.9999980926513672,-5.5,-4.75,4,0.0038610038610038533,1.3855427888592702,134.44999694824222,-1.3720954989993177,139.19999694824222,1.214288244446188,136.35000610351562,0.0038610038610038533
3916,2022-12-19,128.14999389648438,130.5,127.6500015258789,130.0,49669.0,-0.010424757556105169,-1.0000053539782736,0.513889713050481,48.97959183673469,50.60220362708801,3.4151132445879853,3.5829107702895726,1.0545865880462202,1.8580874821323619,7.968696747177213,2.8499984741210938,-0.22780090491892224,-3.6550048828125057,-9.67242917690993,2.362419411284918,-6.663717029861232,-0.6462927357637795,12.051003112792984,3.906191792318261,-46.73609884241174,3.0087121470487155,12,5.150005340576172,5.150005340576172,-0.49999046325683594,-4.149993896484375,-4.449996948242173,0,0.017557550582620207,1.5348894976650236,129.5,1.3855427888592702,134.44999694824222,-1.3720954989993177,139.19999694824222,0.017557550582620207
3917,2022-12-20,124.5500030517578,127.9499969482422,123.9000015258789,127.5,108776.0,-0.0280920094903363,1.1038987289596571,1.5945876841358682,46.87500745058174,50.68046230383722,7.208828109186854,6.915256820402604,5.050357500968133,5.338649586256977,7.761735107354692,4.249992370605469,-0.48332419941402804,-6.859996032714847,-13.682452328810072,-0.037539736619606856,-10.271224180762474,-3.448767884667234,15.148954138183612,3.927502753267064,-50.92633585680162,3.4112281480476194,12,7.624996185302749,7.624996185302749,3.649995803833022,-0.5500030517577983,-0.7000045776367045,1,0.04255321494898201,-1.0000053539782736,128.14999389648438,1.5348894976650236,129.5,1.3855427888592702,134.44999694824222,0.04255321494898201
3918,2022-12-21,127.8000030517578,127.8000030517578,123.8000030517578,123.8000030517578,113826.0,0.026093937538077983,1.0,-1.3559336060952394,44.640437001889424,50.685558278320045,4.152519970078728,3.477312769010169,2.3355530011312027,2.0236314637333948,7.550380139702913,4.0,-0.5020429357988689,-3.3774963378906335,-10.365643079945258,3.610650404163991,-6.8715697089179315,0.11657703313667866,10.951016798339865,27.027021454059174,-24.234243218497788,3.4940733710273095,12,4.324996948242202,4.324996948242202,0.399995803833022,-3.8000030517577983,-3.3500061035155966,2,-0.0035211624952344867,1.1038987289596571,124.5500030517578,-1.0000053539782736,128.14999389648438,1.5348894976650236,129.5,-0.0035211624952344867
3919,2022-12-22,126.0999984741211,129.80000305175778,125.5999984741211,128.0,82837.0,-0.013302069929906124,-1.896553357063349,-0.47500038146972656,39.28572102281673,50.00013402496089,5.909621965922611,4.867699878692605,4.541078751140731,3.623323269091884,7.282736394246473,4.20000457763669,-0.11889270936453045,-4.722500991821278,-11.993676180647498,2.5486741970049422,-8.358088586234373,-1.0869133974081677,11.454940032109391,23.834164529380743,-22.105385662927148,3.6355875944131086,12,6.025001525878906,6.025001525878906,2.375,-2.0999984741210938,-5.599998474121094,3,-0.007137204891113469,1.0,127.8000030517578,1.1038987289596571,124.5500030517578,-1.0000053539782736,128.14999389648438,-0.007137204891113469
3920,2022-12-23,127.9000015258789,127.9499969482422,126.1500015258789,126.1500015258789,65258.0,0.01427440978222716,-1.057137625558052,-0.9210518918875509,43.513521037020055,48.922037366017136,4.102044683106641,2.8433082559856757,3.0828962949292986,1.6390480624318116,7.0298653441959065,1.849998474121108,0.05380605395561133,-2.687497711181635,-10.02032811449618,4.645332692132925,-6.353912912838922,0.9789174904756379,8.554542143993757,61.19403494947525,17.66186392808128,3.6664152016572786,12,4.224998474121094,4.224998474121094,0.7999973297119141,-3.9000015258789062,-8.650001525878906,4,-0.02032836937531257,-1.896553357063349,126.0999984741211,1.0,127.8000030517578,1.1038987289596571,124.5500030517578,-0.02032836937531257
3921,2022-12-27,127.4000015258789,129.0,126.75,128.60000610351562,54658.0,-0.003909304097223454,1.2500085831015897,-0.6857169015066964,48.86192372319959,48.018999843524895,3.9690950085267787,3.1794725536781527,3.8115099746673593,2.0346236015667216,6.982556549917018,2.25,0.23975802234605226,-2.9799976348876953,-10.432048014978022,4.4720527452026175,-6.706022824932859,0.7460275551574682,8.042178894544577,59.999974568685275,12.305034216181383,3.7260251900451595,12,4.724998474121094,4.724998474121094,3.0749988555908203,-3.4000015258789062,-10.200004577636705,1,-0.02080063967142587,-1.057137625558052,127.9000015258789,-1.896553357063349,126.0999984741211,1.0,127.8000030517578,-0.02080063967142587
3922,2022-12-28,127.0,128.35000610351562,127.0,127.3499984741211,50477.0,-0.0031397293648984803,-6.714354223433243,0.29166428248997056,46.3452464235575,46.50180500169795,3.244515709135044,3.6151853782644707,4.261270331916876,2.3012672476978366,7.43275239632142,1.350006103515625,0.3233932557054118,-3.284999465942377,-10.863854962433805,4.293856030549051,-7.074427214188091,0.504428282303337,7.510806230930228,53.333282470703494,2.9986485505152487,3.7894277482457106,12,4.200004577636719,5.125,4.599996566772461,-3.0,-7.25,2,-0.025984275998092943,1.2500085831015897,127.4000015258789,-1.057137625558052,127.9000015258789,-1.896553357063349,126.0999984741211,-0.025984275998092943
3923,2022-12-29,132.14999389648438,132.14999389648438,127.0,127.3499984741211,130895.0,0.04055113304318403,1.1458328366274866,-13.71433242506812,53.31528707793129,46.56921198485468,-3.3645023247485994,-1.1860739087567254,-0.7087841012591412,-2.931935936206912,7.733191457599364,5.149993896484375,0.03139765970013286,1.6049945831298942,-5.84786717092652,9.057856337186308,-2.121436293898313,5.331425460158101,1.5039480801120533,100.0,46.34684830239513,3.7264308770282084,12,-3.524993896484375,-0.024993896484375,0.5500030517578125,-8.149993896484375,-10.799995422363281,3,-0.06280738407649744,-6.714354223433243,127.0,1.2500085831015897,127.4000015258789,-1.057137625558052,127.9000015258789,-0.06280738407649744
3924,2022-12-30,130.39999389648438,132.30000305175778,130.39999389648438,132.14999389648438,62523.0,-0.013242528042572643,-1.1714390345981818,-0.3645836810274261,49.60211793628298,46.82431705666822,-2.5137595132913475,0.48233064740233544,1.1078164077920292,-1.2929317002617324,8.192365942009078,1.900009155273409,-0.6596002030094326,-0.07750511169433594,-7.508837479818169,7.353827256429511,-3.7931712957562524,3.6381610723675806,2.465632966124957,69.10554985591024,14.915676428773054,3.7156661840619227,12,-2.349990844726591,1.725006103515625,2.4250030517578125,-6.399993896484375,-8.499992370605469,4,-0.04562881308848421,1.1458328366274866,132.14999389648438,-6.714354223433243,127.0,1.2500085831015897,127.4000015258789,-0.04562881308848421
3925,2023-01-02,129.55000305175778,131.14999389648438,128.19999694824222,131.14999389648438,64504.0,-0.006518335003921405,2.6875172854458573,0.9142804827009091,43.527729990028575,46.21855462925643,-1.8505331495162238,1.0432074597981966,1.980442041939483,-0.6190845273500258,7.764097211144927,2.949996948242159,-1.8052381674188496,-0.7099964141845874,-7.972270744150421,6.5522779157812465,-4.3411335791675185,2.9211407507983296,2.75,50.450477696061334,1.7458145928989595,3.6311371649829196,1,-1.5,2.574996948242216,3.2749938964844034,-5.575004577636676,-7.600006103515582,0,-0.06985721990405613,-1.1714390345981818,130.39999389648438,1.1458328366274866,132.14999389648438,-6.714354223433243,127.0,-0.06985721990405613
3926,2023-01-03,129.30000305175778,131.64999389648438,128.5,128.64999389648438,67150.0,-0.001929756805178262,-5.631587401018327,-0.40625804667306314,39.36650438178387,45.3842765105011,-1.5871555451781916,1.0808436207459806,2.18293915068179,-0.5420831766420804,7.355701075367282,3.149993896484375,-2.4332015476179834,-0.7899967193603743,-7.970496519943026,6.390503081222278,-4.3802466196517,2.8002531809309517,-5.499999999999986,43.396259007718335,-0.5129407877232026,3.5902499002913237,1,-1.25,2.824996948242216,2.7124938964844034,-5.325004577636676,-8.249999999999986,1,-0.07772623986508997,2.6875172854458573,129.55000305175778,-1.1714390345981818,130.39999389648438,1.1458328366274866,132.14999389648438,-0.07772623986508997
3927,2023-01-04,129.85000610351562,130.69999694824222,128.80000305175778,130.19999694824222,72350.0,0.004253697128975942,1.8148248618222165,-0.5384398694805715,34.846039514587346,44.2960101230231,-1.4598048826210288,0.700654308216599,1.460281205633862,-1.22691870608341,7.541388416843919,1.8999938964844318,-2.471944544644259,-0.3249942779540902,-7.4488232997500745,6.798834743841894,-3.8869087888520824,3.236920232943902,-5.893003234863301,53.773669103273434,15.198960591375752,3.561914510897992,1,-0.9000053405761719,2.274993896484375,2.1624908447265625,-5.875007629394517,-11.550003051757827,2,-0.09742016604287962,-5.631587401018327,129.30000305175778,2.6875172854458573,129.55000305175778,-1.1714390345981818,130.39999389648438,-0.09742016604287962
3928,2023-01-05,127.1999969482422,129.85000610351562,126.9000015258789,129.85000610351562,123183.0,-0.02040823281256421,1.226410857310662,7.571652788071019,37.39130434782609,44.08551938135747,1.224960553817155,3.3532545440238692,3.911341840096199,1.2898418188176919,7.616474203698606,2.9500045776367188,-2.561014897286057,-2.8675029754638643,-10.107688602288036,4.372682651360307,-6.487595788875964,0.7525898379482214,-3.08913425903323,5.555469214695632,-30.67395326007182,3.6200928134120867,1,2.0250053405761577,4.925003051757798,3.962501525878892,-3.2249984741210938,-10.799995422363295,3,-0.058569159803310455,1.8148248618222165,129.85000610351562,-5.631587401018327,129.30000305175778,2.6875172854458573,129.55000305175778,-0.058569159803310455
3929,2023-01-06,126.5,126.9000015258789,123.6999969482422,126.8499984741211,173728.0,-0.005503120794311256,13.222097892613062,0.13207443960131585,43.87755102040818,44.12596715728949,2.2212532139163272,4.006646602159208,4.7354287829289206,1.8487717036772722,7.71751263637912,3.5,-2.2825099904650585,-3.4075000762939567,-10.821233645568157,4.006233492980229,-7.114366860931057,0.2993667083431433,5.149993896484375,35.22017769298525,-3.8999621504200803,3.706866784637095,1,1.5,5.574996948242216,4.25,-2.525001525878892,-9.25,4,-0.04071147451287671,1.226410857310662,127.1999969482422,1.8148248618222165,129.85000610351562,-5.631587401018327,129.30000305175778,-0.04071147451287671
3930,2023-01-09,127.5999984741211,128.35000610351562,126.3000030517578,126.6999969482422,115090.0,0.008695640111629155,-1.4117834494953112,-2.5714441416893328,48.86598846309339,44.126418795055464,1.2004658443534026,2.8063807372797385,3.662027878847084,0.631032830163349,8.036952939834507,2.0500030517578267,-2.104653290776156,-2.152501678466791,-9.625856151764083,5.3208527948305,-5.889178915115423,1.5841755581818546,3.8909954833984273,49.05664179834965,5.2557113867704075,3.7366772366486436,1,0.40000152587890625,4.474998474121122,3.1500015258789062,-3.624999999999986,-9.5,0,-0.04467082301257408,13.222097892613062,126.5,1.226410857310662,127.1999969482422,1.8148248618222165,129.85000610351562,-0.04467082301257408
3931,2023-01-10,126.1999969482422,127.4000015258789,125.3000030517578,127.4000015258789,94760.0,-0.010971798923358422,2.4999841054887164,-1.3333361590302262,53.74148224064048,44.94822277473135,2.6958423773338183,3.7778813974642986,4.969745969859659,1.8839987563821268,8.397623017578255,2.2999954223632955,-1.5743312842972443,-3.1575027465820114,-10.497248080436592,4.182242587272569,-6.827375413509301,0.5123699203452787,5.1351770690917675,35.714285714285644,-12.587963291996608,3.66987266692729,1,1.8000030517577983,5.875000000000014,4.912502288818345,-2.2249984741210938,-10.449996948242202,1,-0.033676704459375206,-1.4117834494953112,127.5999984741211,13.222097892613062,126.5,1.226410857310662,127.1999969482422,-0.033676704459375206
3932,2023-01-11,126.5500030517578,127.5999984741211,125.3000030517578,126.8000030517578,138119.0,0.0027734240251935383,1.48649384284192,0.20833253860777043,46.736293988518064,44.217223542574324,2.5426815423088414,2.799575015894888,4.566694752875108,1.4593517564262157,7.9110513751852265,2.2999954223632955,-1.3352226271447591,-2.3174964904785185,-8.96780287000179,4.3328098890447535,-5.6426496802401545,1.0076566992831175,4.632467424194331,46.341493671953536,-4.459762166040868,3.325153189761637,1,1.4499969482422017,5.524993896484418,5.162496566772475,-2.5750045776366903,-8.700004577636705,2,-0.04346108152799133,2.4999841054887164,126.1999969482422,-1.4117834494953112,127.5999984741211,13.222097892613062,126.5,-0.04346108152799133
3933,2023-01-12,124.4000015258789,126.3000030517578,122.0500030517578,126.3000030517578,284797.0,-0.016989343927550582,3.4736806177396,7.600006103515568,45.66327444169198,43.77957426539755,3.886437163011635,3.988436694254233,6.695602148829863,3.4583822740294465,7.1578639747187,4.5,-1.3576129958809702,-3.7274982452392464,-8.590295223115476,1.1352987326369828,-6.158896734177375,-1.2960997563011318,6.632819479519014,37.30154501219506,-16.21229606017826,2.4313984889381164,1,2.4499969482421875,6.849998474121094,7.312498092651367,-0.4250030517577983,-8.099998474121108,3,-0.04903535690754901,1.48649384284192,126.5500030517578,2.4999841054887164,126.1999969482422,-1.4117834494953112,127.5999984741211,-0.04903535690754901
3934,2023-01-13,127.1999969482422,127.75,123.0,123.5999984741211,202885.0,0.022508001511405196,1.0212746270934145,-1.8947345173608958,48.30095963716674,44.309933115079566,0.6535100446696589,0.6508076127682187,3.9936564072609,0.5085928188125735,6.692986885281208,4.75,-1.1774545804214256,-0.565002822875968,-4.4197453444133,3.2897396986613643,-2.492374083644634,1.3623684378926981,3.473511339010102,81.7458952666293,27.99717866206604,1.927371260768664,1,-0.34999847412110796,4.050003051757798,4.512502670288072,-3.2249984741210938,-10.649993896484403,4,-0.08490562642668786,3.4736806177396,124.4000015258789,1.48649384284192,126.5500030517578,2.4999841054887164,126.1999969482422,-0.08490562642668786
3935,2023-01-16,130.0,131.55000305175778,127.3000030517578,127.8000030517578,141280.0,0.02201260313628084,-1.6562525331997864,0.6111105224230134,55.67685218532164,46.12219398213932,-2.319911640512686,-2.2238331481746343,1.2440543371795911,-2.354590954004564,6.945183912926966,4.350006103515582,-1.6252360110582345,2.210000228881839,-1.6982350651387605,6.118235522902438,0.255882581871532,4.1641178758921455,-7.949996948242202,83.68417840254962,29.456936100351676,1.954117647010303,1,-3.199996948242216,1.25,1.5125007629394531,-6.025001525878892,-14.75,0,-0.09807692307692306,1.0212746270934145,127.1999969482422,3.4736806177396,124.4000015258789,1.48649384284192,126.5500030517578,-0.09807692307692306
3936,2023-01-17,130.39999389648438,130.55000305175778,127.3499984741211,129.35000610351562,133529.0,0.003076876126802963,3.7407260890206606,0.47726784067027483,57.423569438169906,48.63080841809293,-2.8468382699874013,-2.5788382454008456,0.8920890651812101,-2.7921303266287936,7.135070535587992,3.2000045776366903,-1.7907153246721634,2.4974941253662166,-1.5802319786732255,6.575220229405659,0.45863107334650977,4.536357177385938,-8.159990844726579,87.89464047080621,32.16822398674982,2.0388630520197193,1,-3.599990844726591,0.850006103515625,1.3000068664550781,-6.424995422363267,-14.799995422363281,1,-0.09432512268464832,-1.6562525331997864,130.0,1.0212746270934145,127.1999969482422,3.4736806177396,124.4000015258789,-0.09432512268464832
3937,2023-01-18,129.85000610351562,131.39999389648438,129.35000610351562,129.85000610351562,98709.0,-0.004217697996254155,-3.0999755859375,0.0,43.715876155249525,49.33353861891776,-2.566774206117188,-1.6985124797209608,1.4363479409750823,-2.3056212418302096,6.590833903582929,2.04998779296875,-1.6519679997540209,1.6825061798095646,-2.159952829920229,5.5249651895393725,-0.23872332505533223,3.6037356846744615,-7.4238030517578295,82.10529528166145,30.65816202978352,1.9212295048649024,1,-3.050003051757841,1.399993896484375,1.8499946594238281,-5.875007629394517,-13.800003051757827,2,-0.10858687285909863,3.7407260890206606,130.39999389648438,-1.6562525331997864,130.0,1.0212746270934145,127.1999969482422,-0.10858687285909863
3938,2023-01-19,127.3499984741211,130.0,126.8499984741211,129.55000305175778,88724.0,-0.019253042063021142,1.0322600492711465,-100.0,41.994760747336414,49.12433969968756,-0.04833406849971311,0.8074518288613604,3.8305349002203,0.13887812552675882,6.11947651235197,3.1500015258789062,-1.4014049916337399,-0.7950012207031136,-4.65176459949879,3.061762158092563,-2.723382910100952,1.1333804686947246,-4.741319422363304,50.87715697629819,1.5949691544438167,1.9283816893978396,1,-0.5499954223633097,3.9000015258789062,5.075000762939453,-3.374999999999986,-14.049995422363295,3,-0.07459756665745465,-3.0999755859375,129.85000610351562,3.7407260890206606,130.39999389648438,-1.6562525331997864,130.0,-0.07459756665745465
3939,2023-01-20,125.1999969482422,127.5500030517578,124.5999984741211,127.5500030517578,141913.0,-0.01688261917267153,1.5106356730082644,1.0681823698930855,39.31202752129864,48.06278848393259,2.1209051726713852,3.042564213027916,5.731494044671834,2.2298858475914614,6.297272964150563,2.9500045776367045,-1.107470363300152,-2.9000026702880604,-6.876379595857671,1.07637425528155,-4.88819113307288,-0.9118142075032551,-2.4124914164844142,8.633065883895203,-38.82827250217093,1.9881884627848083,1,1.6000061035155824,5.125007629394517,8.100002288818345,-0.7249984741210938,-10.199996948242202,4,-0.07108621496343703,1.0322600492711465,127.3499984741211,-3.0999755859375,129.85000610351562,3.7407260890206606,130.39999389648438,-0.07108621496343703
3940,2023-01-23,125.3000030517578,126.0500030517578,123.6500015258789,125.1999969482422,114819.0,0.0007987708143231131,1.999990463293251,-0.04255567820270253,40.09901588423874,46.54695888877684,1.8554557164591046,2.8857388216848534,5.33011604332863,2.0165803459264993,6.55791135223888,2.400001525878892,-0.742503787112625,-2.669996643066426,-6.8392312273961835,1.4992379412633312,-4.754613935231319,-0.5853793509015475,-2.3372475696000095,21.290363228447738,-25.582843085370577,2.0846172921648822,1,1.4999999999999858,2.4499969482422017,7.999996185302749,-0.8250045776366903,-11.150001525878892,0,-0.06983240053382622,1.5106356730082644,125.1999969482422,1.0322600492711465,127.3499984741211,-3.0999755859375,129.85000610351562,-0.06983240053382622
3941,2023-01-24,124.75,126.6999969482422,124.1999969482422,125.8499984741211,71284.0,-0.00438948953202023,-1.2727225437735894,-10.999313396402272,37.37623014470151,45.506951795019454,2.4341202379061713,3.4014238474114222,5.658020749960798,2.4672976443279993,7.028482145395841,2.5,-0.5938019754128163,-3.0874996185302734,-7.494654818854144,1.3196555817936115,-5.291077218692209,-0.8839220183683381,-1.615499566450211,14.19354267099951,-30.492895347413533,2.2035776001619407,1,2.050003051757784,2.425003051757784,8.549999237060547,-0.27500152587889204,-13.75,1,-0.0761523046092184,1.999990463293251,125.3000030517578,1.5106356730082644,125.1999969482422,1.0322600492711465,127.3499984741211,-0.0761523046092184
3942,2023-01-25,123.6999969482422,124.5999984741211,122.6500015258789,123.6999969482422,108182.0,-0.008416858130323002,1.1666596024244822,-0.0,40.591400936856466,44.94341029448217,3.3942799951341556,4.418037899555642,6.456249679055517,3.3965309212349695,7.647618759740568,2.0999984741210938,-0.7102679794157893,-3.9725025177001783,-8.743739856661009,0.798734821260652,-6.3581211871806005,-1.5868838482197702,7.850006103515582,14.285654970681513,-33.89029112813852,2.3856186694804125,1,3.4000053405761435,3.4750061035155824,9.600002288818345,0.7750015258789062,-13.75,2,-0.06548099170536159,-1.2727225437735894,124.75,1.999990463293251,125.3000030517578,1.5106356730082644,125.1999969482422,-0.06548099170536159
3943,2023-01-26,123.8499984741211,125.3000030517578,123.3499984741211,124.5,88730.0,0.0012126235212572833,-1.3636397264517628,-100.0,42.65927989547941,44.31655698985025,3.5291877007117165,3.809662526434323,6.146127793211122,3.1701138586039974,7.795864266687433,1.9500045776367045,-0.8669176263070426,-3.407501220703125,-7.978609886032302,1.1636074446260523,-5.693055553367714,-1.1219468880385364,7.52200454711911,24.489726011400563,-24.27888647569783,2.2855543326645873,1,3.2500038146972514,3.3250045776366903,8.325000762939453,0.6250000000000142,-11.349998474121094,3,-0.06297937439210488,1.1666596024244822,123.6999969482422,-1.2727225437735894,124.75,1.999990463293251,125.3000030517578,-0.06297937439210488
3944,2023-01-27,124.4499969482422,124.9499969482422,123.6999969482422,124.8000030517578,55617.0,0.004844557783716619,2.8461899619698774,0.53846966442476,41.02564214031555,42.68864476262735,2.7916507249156126,2.889179492708365,5.446096020779905,2.448511577798584,7.918324739351751,1.25,-0.8620885852923976,-2.510002899169905,-6.993612634383155,1.9736068360433308,-4.751807766776537,-0.26819803156328703,6.747566043090771,44.44438165100304,-4.110672591519958,2.24180486760662,1,2.575000762939439,2.7250061035155824,7.675003051757798,0.02500152587890625,-11.75,4,-0.08959416769710005,-1.3636397264517628,123.8499984741211,1.1666596024244822,123.6999969482422,-1.2727225437735894,124.75,-0.08959416769710005
3945,2023-01-30,120.5,123.9000015258789,119.3000030517578,123.5999984741211,264708.0,-0.03173963073606967,1.4864825854130357,8.856984043945266,35.82090741941302,40.28834898276547,5.8696093307113415,6.4574883401014205,9.215859970054566,6.238330553902841,8.96191916081382,5.149993896484403,-0.7622933455513987,-6.007499694824219,-11.166374437333445,-0.848624952314978,-8.586937066078832,-3.4280623235696055,10.52661176202389,16.21618835134847,-32.56015460522348,2.5794373712546173,1,4.849998474121094,5.300003051757784,11.625,3.974998474121108,-8.550003051757798,0,-0.0456431535269709,2.8461899619698774,124.4499969482422,-1.3636397264517628,123.8499984741211,1.1666596024244822,123.6999969482422,-0.0456431535269709
3946,2023-01-31,119.25,120.1999969482422,118.25,120.0,133333.0,-0.010373443983402453,2.39131703951378,0.24193560295626879,32.619040352957555,39.055367226955255,6.002925304507571,7.289709927418528,10.246431395920496,7.286525274366284,10.009633224309978,2.25,-0.9763401262504061,-6.754999542236334,-12.670893293233178,-0.8391057912394899,-9.712946417734742,-3.797052666737912,11.307547413613236,14.184391023074339,-33.45826330636912,2.957946875498421,1,4.875,6.025001525878892,12.875,5.224998474121108,-4.400001525878906,1,-0.042767282801854045,1.4864825854130357,120.5,2.8461899619698774,124.4499969482422,-1.3636397264517628,123.8499984741211,-0.042767282801854045
3947,2023-02-01,117.1999969482422,120.6999969482422,117.1999969482422,119.25,198647.0,-0.017190801272602085,-2.4146290631117937,2.733337402343731,32.775109923505255,38.0309615798629,6.783138571359004,8.794302596359941,12.058331991830741,9.173445007665933,11.183789881665298,3.5,-1.7077713528713474,-8.172502136230449,-14.993250718232375,-1.3517535542285088,-11.582876427231426,-4.762127845229472,12.619097620554228,0.0,-46.92863073631706,3.41037429100097,2,5.175003051757798,7.550003051757798,14.925003051757798,10.22500228881836,-5.649993896484403,2,-0.052900999229379186,2.39131703951378,119.25,1.4864825854130357,120.5,2.8461899619698774,124.4499969482422,-0.052900999229379186
3948,2023-02-02,119.75,119.8000030517578,117.4000015258789,119.0500030517578,168282.0,0.021757705786322967,4.999980926586609,-0.3414614176510525,31.961274466699905,37.214211240463044,3.3991615320170467,5.96328800908212,9.294948585633051,6.488700112934978,12.41488533101444,2.6000061035155966,-2.5379920637148103,-5.24999923706055,-12.453507564711686,1.953509090590586,-8.85175340088611,-1.648245073234989,9.05956675915209,32.90326518397159,-9.223773251179757,3.601754163825568,2,2.1999969482422017,5.0,11.91250228881836,9.77499771118164,-10.0,3,-0.08183718623597325,-2.4146290631117937,117.1999969482422,2.39131703951378,119.25,1.4864825854130357,120.5,-0.08183718623597325
3949,2023-02-03,121.3499984741211,121.75,118.3499984741211,119.6500015258789,124281.0,0.013361156360092608,1.720001220703125,2.4285776566757,27.763497454842337,35.843598081641225,1.3361155638406217,4.171559922568576,7.471583997638476,4.807402010786177,12.698439169765162,3.4000015258789062,-3.010521810807191,-3.392500686645505,-10.73704976557579,3.95204839228478,-7.0647752261106405,0.2797738528196305,6.530802700158205,61.94027896235742,24.034325914672657,3.672274539465141,2,0.599998474121108,3.4000015258789062,9.025001525878906,10.375,-13.349998474121094,4,-0.07292953098807353,4.999980926586609,119.75,-2.4146290631117937,117.1999969482422,2.39131703951378,119.25,-0.07292953098807353
3950,2023-02-06,121.9000015258789,122.6500015258789,120.1500015258789,120.3499984741211,96134.0,0.004532369663565294,-1.5641065769396298,0.9117681377960883,28.316361186183087,34.83694597513917,0.2828474871244424,3.34408525238743,6.719343047637608,4.205616427954155,13.297078537829938,2.5,-3.2905991762910105,-2.557497787475583,-9.877497755679457,4.762502180728291,-6.217497771577513,1.1025021966263608,5.12633531031743,86.23854366879773,52.39804770078578,3.659999984101938,2,-0.6500015258789062,2.524993896484375,8.1875,9.824996948242188,-14.200004577636705,0,-0.07547173472088575,1.720001220703125,121.3499984741211,4.999980926586609,119.75,-2.4146290631117937,117.1999969482422,-0.07547173472088575
3951,2023-02-07,121.9499969482422,123.3499984741211,121.25,121.3499984741211,102726.0,0.00041013471482753694,-4.250026226193769,0.38709502761344083,29.319370891216096,33.58449819229024,-0.23031753276627853,3.119292932907925,6.497370886383649,4.137932883092915,13.608758509014962,2.0999984741210938,-3.3605039740127154,-2.295002365112296,-9.648691634592907,5.058686904368315,-5.971846999852602,1.3818422696280095,4.290232696917798,77.23575319473082,47.45561804801465,3.6768446347403048,2,-0.6999969482422017,2.4749984741210795,8.137504577636705,9.775001525878892,-16.399993896484403,1,-0.08200082206024317,-1.5641065769396298,121.9000015258789,1.720001220703125,121.3499984741211,4.999980926586609,119.75,-0.08200082206024317
3952,2023-02-08,121.0500030517578,123.75,121.0500030517578,123.0,83984.0,-0.007380023936092273,-1.769231973081863,-3.250003178922419,32.00002092633008,32.400136084606984,0.28412214174846895,3.7799117719693953,7.296815034520179,5.026002618541455,13.947927308071433,2.6999969482422017,-3.5071384917897603,-2.919996261596694,-10.321944821123267,4.481952297929865,-6.620970541359981,0.7809780181665928,4.467007977648777,57.48035280251135,29.114343203960235,3.7009742797632814,2,0.02499389648440342,3.3249969482422017,9.037498474121108,10.674995422363295,-13.700004577636705,2,-0.05121854127492875,-4.250026226193769,121.9499969482422,-1.5641065769396298,121.9000015258789,1.720001220703125,121.3499984741211,-0.05121854127492875
3953,2023-02-09,118.3000030517578,121.4000015258789,118.3000030517578,121.4000015258789,185710.0,-0.022717884598682514,1.000000000000009,1.5897452951993385,30.939249807368284,31.279425825390625,2.4183824398084823,6.376405153303409,9.975100775674903,7.7080484134180125,13.79784199639587,3.099998474121108,-3.6428546942997713,-5.364996337890645,-13.183334543396555,2.453341867615279,-9.2741654406436,-1.45582723513769,6.551646851155624,0.0,-29.587212987276388,3.909169102752959,2,2.2499961853027486,6.074996948242202,12.237497329711928,13.424995422363295,-12.600006103515597,3,-0.0570583248171751,-1.769231973081863,121.0500030517578,-4.250026226193769,121.9499969482422,-1.5641065769396298,121.9000015258789,-0.0570583248171751
3954,2023-02-10,116.4000015258789,118.8499984741211,116.0500030517578,118.1999969482422,149392.0,-0.016060874698774263,-1.2400031738377968,0.5806439704373141,27.63818883555132,30.370234871628213,3.41559307026958,7.827112729464687,11.625089146653636,9.661683100946718,14.247004851556158,2.7999954223632955,-3.880936247084037,-6.7249980926513615,-14.994185662617724,1.5441894773150011,-10.859591877634543,-2.59040430766818,7.83951614066082,4.545436530348335,-25.013468612902074,4.134593784983183,2,3.5,7.400001525878878,14.274999618530273,15.324996948242188,-15.200004577636705,4,-0.05713059655244446,1.000000000000009,118.3000030517578,-1.769231973081863,121.0500030517578,-4.250026226193769,121.9499969482422,-0.05713059655244446
3955,2023-02-13,117.25,117.25,115.3499984741211,116.6999969482422,128871.0,0.007302392293629945,5.909058121792204,-0.30555802805080157,31.435640759706516,30.238746027933654,2.2977315026948446,6.295725365188076,10.460488510909002,8.930681790294983,15.797880038960999,1.9000015258789062,-4.20315445510515,-5.237499618530279,-13.236503699198977,2.7615044621384186,-9.237001658864628,-1.2379975781959303,6.170566205061533,22.61906167546923,-8.516491975885078,3.999502040334351,2,2.299999237060547,6.200000762939439,12.787498474121094,14.474998474121094,-14.800003051757798,0,-0.0788912579957356,-1.2400031738377968,116.4000015258789,1.000000000000009,118.3000030517578,-1.769231973081863,121.0500030517578,-0.0788912579957356
3956,2023-02-14,118.0999984741211,118.9499969482422,117.0500030517578,117.4499969482422,110988.0,0.007249453937066885,-1.6207005414279052,1.181814398668336,35.99999847412049,30.59706697800201,1.4163998329169374,4.718937039488438,9.337963923574392,8.189065828943328,17.215262878137757,1.8999938964844034,-4.565678577630436,-3.7725013732910213,-11.07069756090317,3.5256948143211417,-7.421599467097096,-0.12340327948494689,4.352099603227586,32.73808929114763,-0.5070164268767954,3.6490980938060784,2,1.4500007629394531,5.350002288818345,11.9375,13.625,-17.049995422363295,1,-0.08806097934165358,5.909058121792204,117.25,-1.2400031738377968,116.4000015258789,1.000000000000009,118.3000030517578,-0.08806097934165358
3957,2023-02-15,115.75,118.4499969482422,115.75,117.8499984741211,109875.0,-0.019898378530767258,-1.5714275334149694,-3.230759299036422,31.75675141599227,30.574342194590052,3.9549961239435873,6.280438047805404,11.529192838189033,10.648454062075501,18.74219549847086,2.6999969482422017,-4.564103677705219,-5.417499542236328,-12.175049873463863,1.3400507889912063,-8.796274707850088,-2.038724376622568,5.849846124961374,6.611592134035154,-26.595057716148848,3.378775165613765,2,3.799999237060547,7.700000762939439,14.287498474121094,15.974998474121094,-17.25,2,-0.08812092395889592,-1.6207005414279052,118.0999984741211,5.909058121792204,117.25,-1.2400031738377968,116.4000015258789,-0.08812092395889592
3958,2023-02-16,117.8499984741211,118.0,115.8000030517578,116.3499984741211,100677.0,0.018142535413573135,1.4444369092527602,-0.714286233292522,36.07594631092853,31.497947623044073,1.7401328790720356,3.6177135475255113,9.252867587078384,8.684739334134662,20.0028145184368,2.25,-4.324109187813633,-2.84250106811524,-9.086257209376257,3.4012550731457765,-5.964379138745741,0.2793770025152611,2.9998659327394535,69.44447387884914,36.103653797499256,3.121878070630506,2,1.7000007629394531,5.600002288818345,12.1875,14.224998474121122,-15.799995422363295,3,-0.08909631002079066,-1.5714275334149694,115.75,-1.6207005414279052,118.0999984741211,5.909058121792204,117.25,-0.08909631002079066
3959,2023-02-17,116.3000030517578,117.75,115.1999969482422,116.5500030517578,133277.0,-0.013152273588732055,-1.0816247726763526,-0.16666666666666666,40.140846583891836,32.811779333900596,2.7920694943834548,4.708145694849591,10.593606696814717,10.413685477260003,20.858704589668136,2.650001525878892,-3.9597906356212036,-3.9474967956543168,-10.106654787588539,2.2116611962799055,-7.027075791621428,-0.8679177996872056,3.889877443174015,29.33349609374924,-5.918454858362402,3.079578995967114,2,3.1749954223632955,7.074996948242202,12.749996185302749,14.949996948242202,-18.3000030517578,4,-0.0911436442421949,1.4444369092527602,117.8499984741211,-1.5714275334149694,115.75,-1.6207005414279052,118.0999984741211,-0.0911436442421949
3960,2023-02-20,116.5500030517578,117.4000015258789,115.1999969482422,117.3000030517578,58016.0,0.002149613013240792,3.6316034629529788,3.0,43.34975721222505,34.370711147346036,1.9035418046777863,3.972688476919771,10.10070307307032,10.294811729883648,21.55102050717318,2.2000045776367045,-3.754772312022581,-3.2599967956543168,-9.144998212809028,2.625004621500395,-6.202497504231673,-0.317496087076961,2.94129374663747,36.00016276041591,-1.837516231048646,2.9425007085773567,2,2.9249954223632955,6.824996948242202,12.499996185302749,14.699996948242202,-16.5500030517578,0,-0.1317031806228176,-1.0816247726763526,116.3000030517578,1.4444369092527602,117.8499984741211,-1.5714275334149694,115.75,-0.1317031806228176
3961,2023-02-21,115.25,116.4000015258789,114.25,115.9000015258789,106989.0,-0.011154037046060772,1.60606004559137,0.866668701171875,45.01279241477704,35.816574646062364,2.4062461211877064,4.768992155389938,11.028078978631669,11.732486567259372,22.55349468329641,2.3000030517577983,-3.637887613892545,-4.0849998474121065,-9.822877597030143,1.6528779022059297,-6.953938722221125,-1.2160609726030884,3.640514819373834,23.809541109750658,-18.037148417748465,2.8689388748090203,2,2.575000762939453,7.5749969482421875,13.775001525878906,16.0,-17.230003356933594,1,-0.1110629332039722,3.6316034629529788,116.5500030517578,-1.0816247726763526,116.3000030517578,1.4444369092527602,117.8499984741211,-0.1110629332039722
3962,2023-02-22,115.5999984741211,117.4000015258789,114.0,114.9000015258789,95142.0,0.0030368631160182513,-1.720001220703125,-1.0769158538446189,38.04032985400361,36.60558354013296,1.343106499129462,3.985380494329675,10.229302284146058,11.447748817536109,23.106823755276096,3.4000015258789062,-3.5879880799671753,-3.3300014495849553,-8.911963600065022,2.2519607008951112,-6.120982524824996,-0.5390203743449149,2.548033974152929,39.999961853027344,-2.8549921554459914,2.790981075240036,2,0.875,7.099998474121094,13.425003051757812,15.650001525878906,-17.159996032714858,2,-0.12586501396555416,1.60606004559137,115.25,3.6316034629529788,116.5500030517578,-1.0816247726763526,116.3000030517578,-0.12586501396555416
3963,2023-02-23,116.0500030517578,117.4000015258789,114.8499984741211,115.6999969482422,82553.0,0.0038927732143305693,-1.4878041518731067,0.5000108991825207,33.64197865180971,37.272671297495,0.603879625255118,3.078915670867815,9.234617963939158,11.097420150007437,23.908399089910976,2.5500030517578125,-3.599492802090154,-2.489997100830095,-7.7022888828940665,2.722294681233876,-5.096142991862081,0.1161487902018905,1.3513835558268994,54.66674804687462,13.638299584791312,2.6061458910319852,2,0.42499542236329546,5.949996948242202,12.974998474121108,15.199996948242202,-18.990005493164034,3,-0.15122794132052342,-1.720001220703125,115.5999984741211,1.60606004559137,115.25,3.6316034629529788,116.5500030517578,-0.15122794132052342
3964,2023-02-24,113.3000030517578,116.75,113.3000030517578,116.75,83054.0,-0.023696681841305134,1.0000000000000082,-9.856962246055422,26.630421487044714,36.73875804497703,3.2049339084677086,5.218301154461997,11.549882989955904,13.915351440731186,24.89333268618799,3.4499969482422017,-3.7468747784224092,-4.682497406005879,-9.610640453293172,0.24564564128141342,-7.1465689296495185,-2.21842588236224,4.099998474121108,0.0,-33.851069203248365,2.4640715236436446,2,2.8249969482422017,7.125,15.724998474121108,17.9499969482422,-16.3000030517578,4,-0.09929390729902066,-1.4878041518731067,116.0500030517578,-1.720001220703125,115.5999984741211,1.60606004559137,115.25,-0.09929390729902066
3965,2023-02-27,115.0,115.9499969482422,113.6999969482422,114.6500015258789,77314.0,0.015004385723322633,1.0000067817069982,-0.10144892281699568,32.66832623539186,36.36857224067384,1.2876169479634,3.2518554253237255,9.585519498444086,12.325795131858968,24.96291663841183,2.6499938964844034,-3.6370980506677597,-2.707500457763672,-7.657914072262017,2.242913156734673,-5.182707265012837,-0.23229365051450657,2.4000015258789062,41.46335563226325,12.559003194793092,2.4752068072491715,2,0.875,5.0,13.562503814697266,16.25,-17.940002441406236,0,-0.14782608695652177,1.0000000000000082,113.3000030517578,-1.4878041518731067,116.0500030517578,-1.720001220703125,115.5999984741211,-0.14782608695652177
3966,2023-02-28,114.1500015258789,114.6999969482422,113.1999969482422,114.0,135739.0,-0.007391291079313911,1.400014648526853,0.4285776566757493,32.74998960494601,36.47893203944648,1.6968237441197545,3.900146982083939,10.199345097578146,13.299178193939824,24.87869724184438,1.8000030517577983,-3.283170290463545,-3.302499008178714,-8.44022983280837,1.8352318164509427,-5.871364420493535,-0.7336335958638927,2.5999984741210938,22.619131957500425,-2.5602310101101757,2.5688654123148273,2,1.4499969482421875,5.7999954223632955,13.124999999999986,17.099998474121094,-16.150001525878906,1,-0.12395971385660443,1.0000067817069982,115.0,1.0000000000000082,113.3000030517578,-1.4878041518731067,116.0500030517578,-0.12395971385660443
3967,2023-03-01,111.0,114.1999969482422,110.6500015258789,113.9499969482422,204403.0,-0.027595282380830866,1.0579701812038003,-19.66644626417791,32.10783030426336,36.03803026092814,4.584264412692562,6.916454759040533,13.187757303267944,16.548314659084625,24.804319742033893,3.5499954223632955,-3.158698300018955,-6.142500686645505,-12.036857088250372,-0.24814428504063812,-9.089678887447931,-3.1953224858430787,5.039999389648443,5.1851625795717595,-22.22171077472396,2.94717820080243,3,3.200000762939453,6.975002288818359,15.987503051757784,20.25,-13.940002441406236,2,-0.11693696717958191,1.400014648526853,114.1500015258789,1.0000067817069982,115.0,1.0000000000000082,113.3000030517578,-0.11693696717958191
3968,2023-03-02,109.9499969482422,111.5500030517578,109.6999969482422,111.4499969482422,141015.0,-0.009459486952772989,1.1764621405235018,0.5084751022857148,33.50382074704085,35.30058294572247,4.912395489924421,7.583428171560513,13.955865042329265,17.738658126727984,24.797939305504148,1.8500061035155966,-3.2658040810264737,-6.702503585815421,-13.274571784928142,-0.13043538670270038,-9.988537685371782,-3.4164694862590608,5.012002868652331,3.5460977557685847,-25.64747155852213,3.2860340995563577,3,3.600002288818345,7.550003051757798,17.187505722045856,21.3000030517578,-10.329994201660156,3,-0.10468390019377782,1.0579701812038003,111.0,1.400014648526853,114.1500015258789,1.0000067817069982,115.0,-0.10468390019377782
3969,2023-03-03,112.5,112.9499969482422,110.0500030517578,110.0500030517578,136540.0,0.023192388563304744,-1.3673449051151219,-1.6333312988281345,38.82352941176469,34.79766874567131,1.97429386335088,4.570755346923534,11.202590478883423,15.33486972678871,25.249496367652906,3.0,-2.998035004644777,-3.710000610351557,-10.140569580911318,2.7205683602082047,-6.925285095631438,-0.49471612507167606,1.6999969482422017,44.80004882812477,14.164514762188087,3.2152844852798776,3,1.0499992370605469,4.824996948242202,14.637502670288058,18.75,-13.319999694824219,4,-0.1372444661458332,1.1764621405235018,109.9499969482422,1.0579701812038003,111.0,1.400014648526853,114.1500015258789,-0.1372444661458332
3970,2023-03-06,112.6999969482422,113.25,111.5,113.1999969482422,69502.0,0.0017777506510416874,4.8332739942019955,-0.20408188686060805,36.89319920906137,33.89549172281402,1.308325838511763,3.843221548047964,10.739426626374723,15.187133504387631,25.983209516530348,1.75,-2.9882535315376373,-3.0500034332275305,-9.069883536636524,2.9698766701814634,-6.05994348493202,-0.040063381523040675,0.5999999999999943,60.0,28.40642273597584,3.009940051704495,3,0.8500022888183452,4.100002288818345,14.40000343322751,18.5500030517578,-13.599998474121108,0,-0.13930787376553766,-1.3673449051151219,112.5,1.1764621405235018,109.9499969482422,1.0579701812038003,111.0,-0.13930787376553766
3971,2023-03-07,111.9499969482422,114.5,111.9499969482422,114.0,122024.0,-0.006654836027586097,-1.4878041518731273,4.100006103515597,39.999991969058414,34.113231957820105,1.7220889294786161,4.011295289792756,11.228237685655486,15.928880273154718,26.788449777004686,2.5500030517577983,-3.052535689834741,-3.3000034332275305,-8.789421230883292,2.189414364428231,-6.044712332055411,-0.5552945343996498,-2.25,46.8749701976967,11.62061978367585,2.744708898827879,3,1.6000022888183452,4.775001525878892,13.625003814697237,17.9250030517578,-14.629997253417983,1,-0.13300580433720355,4.8332739942019955,112.6999969482422,-1.3673449051151219,112.5,1.1764621405235018,109.9499969482422,-0.13300580433720355
3972,2023-03-08,114.8499984741211,115.0500030517578,111.0,111.5,160875.0,0.025904435952951888,1.1599972330785548,-1.6341431644448527,42.42424359188755,35.089039173384315,-1.4477327219028808,0.65665629169699,8.10825555763769,12.948787492690784,27.867560545355364,4.050003051757798,-3.179699946308787,-0.09000167846679119,-4.852422105964877,4.672418749031294,-2.471211892215834,2.2912085352822515,-5.054001464843736,96.26160094461802,62.633270736525084,2.381210213749046,3,-1.625,1.875,9.85000228881836,14.5,-18.01000213623047,2,-0.14671309271212463,-1.4878041518731273,111.9499969482422,4.8332739942019955,112.6999969482422,-1.3673449051151219,112.5,-0.14671309271212463
3973,2023-03-09,111.5500030517578,112.0999984741211,110.1999969482422,110.3499984741211,213687.0,-0.028733090694005314,-1.5333224826941072,0.3582104848425455,38.97911989016504,36.461116773731014,1.2815812833976992,3.6101230698985347,10.979363522362277,16.183018518137757,28.405672581698006,4.650001525878892,-3.357120362387235,-3.052497100830095,-7.768816259272924,1.6638220576127338,-5.410656680051503,-0.6943375216086878,-1.5438458007812272,30.0,-3.999273435440074,2.358159579221411,3,1.2749938964844034,5.1749954223632955,12.012496948242202,17.274993896484418,-14.25,3,-0.12989695290676817,1.1599972330785548,114.8499984741211,-1.4878041518731273,111.9499969482422,4.8332739942019955,112.6999969482422,-0.12989695290676817
3974,2023-03-10,109.75,112.1999969482422,108.4000015258789,110.9000015258789,188732.0,-0.016136288682328637,1.0266683485277195,-0.9583309491566486,35.28138256482342,36.75145636589008,2.821802167025396,5.150446410467794,12.377136555388148,17.858221143731228,28.645129365478606,3.7999954223632955,-3.4943071325303805,-4.52000007629394,-9.624426142275126,0.5844259896872472,-7.072213109284533,-1.9677870433033462,5.300003051757798,20.300724276039507,-12.89003244152644,2.5522130329905957,3,1.9750022888183594,6.325000762939453,13.599998474121094,19.074996948242216,-12.370002746582045,4,-0.09230065834549384,-1.5333224826941072,111.5500030517578,1.1599972330785548,114.8499984741211,-1.4878041518731273,111.9499969482422,-0.09230065834549384
3975,2023-03-13,108.0,110.5500030517578,106.8499984741211,110.3000030517578,162808.0,-0.015945330296127547,1.6428575321115584,1.9999999999999876,34.6072206783454,36.95781537404556,3.882742048432334,6.5054666750822605,13.72368020990001,19.45441359331349,28.877778859793814,3.7000045776367045,-3.6716630124468708,-5.807500076293948,-11.425448987661838,-0.1895511649260584,-8.6164745319779,-2.998525620609996,6.91700302124022,14.024401023082653,-19.512254264505636,2.808974455683948,3,2.950000762939453,7.299999237060547,15.349998474121094,20.824996948242216,-10.839996337890625,0,-0.08166666384096499,1.0266683485277195,109.75,-1.5333224826941072,111.5500030517578,1.1599972330785548,114.8499984741211,-0.08166666384096499
3976,2023-03-14,107.6999969482422,109.8000030517578,106.1500015258789,108.3000030517578,172913.0,-0.0027778060347943834,1.0277751875556391,0.2608718727816628,33.19149157211902,37.07822218158508,3.5443173738068623,6.30988999608897,13.616481938923485,19.56377224077967,29.79905341350409,3.650001525878892,-3.471613805916249,-5.587503051757793,-11.452375513922306,0.27736941040672036,-8.519939282840056,-2.655066820675529,6.894325891113255,17.41567591709183,-14.67124628868753,2.932436231082257,3,2.9000053405761577,7.250003814697251,15.137500762939439,21.125000000000014,-8.77999877929689,1,-0.07985142727770034,1.6428575321115584,108.0,1.0266683485277195,109.75,-1.5333224826941072,111.5500030517578,-0.07985142727770034
3977,2023-03-15,105.5500030517578,108.0500030517578,104.25,107.4499969482422,152613.0,-0.019962803689935416,1.4516100451856286,3.166624281572854,29.166664143718435,36.596315892327034,5.408713307977152,8.070314132276579,15.30816483159974,21.44401716265054,30.618460389595313,3.8000030517577983,-3.5786506348549096,-7.227497100830092,-13.907985873127586,-0.5470083285325984,-10.567741486978832,-3.8872527146813525,8.53766050878906,16.352245921870924,-12.346483441837485,3.3402443861487447,3,4.099998474121108,8.449996948242202,17.287494659423842,23.274993896484418,-6.190002441406236,2,-0.077972554419519,1.0277751875556391,107.6999969482422,1.6428575321115584,108.0,1.0266683485277195,109.75,-0.077972554419519
3978,2023-03-16,107.3499984741211,108.1999969482422,105.1999969482422,106.8000030517578,120652.0,0.01705348527067918,1.6666757089426643,-0.289472204821796,37.73194546475616,36.47502878710387,3.577315813273188,5.737517383321872,13.146755915486551,19.385992893556676,31.454217995628348,3.0,-3.6185147999813125,-4.902501678466791,-11.554805654060445,1.7498022971268625,-8.228653666263611,-1.5763496906699714,5.950652001582014,38.99370646684996,6.389465627057007,3.326151987796824,3,2.3000030517578125,5.475002288818359,15.375,21.474998474121122,-9.830001831054688,3,-0.09790407345710506,1.4516100451856286,105.5500030517578,1.0277751875556391,107.6999969482422,1.6428575321115584,108.0,-0.09790407345710506
3979,2023-03-17,105.6999969482422,108.5,105.1999969482422,107.0999984741211,202368.0,-0.015370298549903127,-1.7500007947281124,-2.5454785057358738,30.785115238551043,35.79635279038049,4.650330334258115,6.906790466337426,14.43128566879075,20.931809705588407,32.14000306707946,3.3000030517577983,-3.4572084496025894,-6.022502899169908,-12.998212120641924,0.9532063223021083,-9.510357509905916,-2.5346482884338997,6.876601489404663,23.01581342627493,-8.11801251939821,3.487854610736005,3,3.9500045776367045,5.900001525878892,16.76250267028807,23.125000000000014,-9.239997863769545,4,-0.07947014322618762,1.6666757089426643,107.3499984741211,1.4516100451856286,105.5500030517578,1.0277751875556391,107.6999969482422,-0.07947014322618762
3980,2023-03-20,101.1999969482422,103.5500030517578,100.0,102.0,204094.0,-0.04257332194818797,-1.2187540233173504,0.5714301284461621,26.75043934083125,34.324180276133035,8.210976977400577,10.7489473650853,18.47052660279722,25.244514865129617,33.193398064843905,5.699996948242202,-3.3902911378211797,-9.75500259399412,-17.7914277174481,-1.71857747054014,-13.773215155721118,-5.736790032267123,10.71047361439291,12.244863005700408,-19.141239002585998,4.018212561726993,3,6.3250045776367045,8.275001525878892,20.650005340576143,27.0500030517578,-3.879997253417983,0,-0.037747033695840426,-1.7500007947281124,105.6999969482422,1.6666757089426643,107.3499984741211,1.4516100451856286,105.5500030517578,-0.037747033695840426
3981,2023-03-21,102.4499969482422,103.0999984741211,100.75,102.4000015258789,151769.0,0.012351779028603183,2.4814831559732577,-0.06249403955827861,33.52600374325483,33.335486959618294,6.114714010536517,8.94969046815676,16.80992593093275,23.761492432294588,34.07669016757128,2.3499984741210938,-3.6204801059092233,-7.865002441406233,-16.47919694409954,0.7491920612870757,-12.172099692752894,-3.5579051900595715,8.269426558129396,28.823493508731783,-5.634084467592086,4.307097251346654,3,3.650001525878892,7.025001525878892,19.0500030517578,25.450000762939453,-3.969993591308608,1,-0.051634879880038786,-1.2187540233173504,101.1999969482422,-1.7500007947281124,105.6999969482422,1.6666757089426643,107.3499984741211,-0.051634879880038786
3982,2023-03-22,101.0500030517578,103.0999984741211,101.0500030517578,102.4499969482422,97952.0,-0.013665143369322674,-1.9285776566757102,-28.002441629780492,33.07985165897341,32.68001271170811,5.980200196375989,9.7011267954544,17.763301938628032,24.936319677186148,35.438967151541775,2.0499954223632955,-3.9100994044052158,-8.537496566772475,-17.711768043913125,0.6367749103681746,-13.1246323053428,-3.9503608282021503,8.597478103976641,12.352977079503509,-24.940055026478966,4.587135738570324,3,5.0499954223632955,8.174995422363295,20.4499969482422,26.849994659423857,-3.3300018310546733,2,-0.02107872160796964,2.4814831559732577,102.4499969482422,-1.2187540233173504,101.1999969482422,-1.7500007947281124,105.6999969482422,-0.02107872160796964
3983,2023-03-23,98.5,100.9000015258789,98.5,100.4499969482422,261901.0,-0.025235061600658137,-1.4615438788685002,1.3928610354223252,23.384018064558077,31.35808332278974,7.246427201804423,11.45628322380685,19.897159129526003,27.27278267047484,37.01055009650518,2.5500030517577983,-4.366043267309152,-10.209999465942388,-20.110164676769216,-0.30983425511556106,-15.160082071355802,-5.259916860528975,10.182733040160997,0.0,-34.842134755309466,4.950082605413411,3,6.025001525878906,9.75,23.0,29.399997711181655,-0.5400009155273438,3,0.00873097066346773,-1.9285776566757102,101.0500030517578,2.4814831559732577,102.4499969482422,-1.2187540233173504,101.1999969482422,0.00873097066346773
3984,2023-03-24,102.0500030517578,104.0,98.18000030517578,98.55999755859376,327140.0,0.03604064011936847,-1.7388233857996322,-1.7897492077154542,32.04047877098016,31.072889777526928,2.781857551566958,7.399627011337955,15.873415504860063,23.57082612860323,37.73030634409055,5.819999694824219,-5.085110808444938,-6.09749641418459,-16.176367826851134,3.9813749984819538,-11.136932120517855,-1.0580607078513253,5.410802023583884,66.49489603966212,33.39606156129321,5.03943570633327,3,1.9399986267089986,5.914997100830092,19.4499969482422,25.849994659423857,-2.2700042724609233,4,-0.044390066371618464,-1.4615438788685002,98.5,-1.9285776566757102,101.0500030517578,2.4814831559732577,102.4499969482422,-0.044390066371618464
3985,2023-03-27,98.0,103.9499969482422,94.27999877929688,103.9499969482422,407779.0,-0.03968645693919004,2.250421219729229,-1.704867502328182,28.831565644520623,30.588453563349333,5.8828287110104185,10.657127879962871,19.302582812580027,27.403066302083374,38.718399875021746,9.669998168945327,-5.634578655283988,-9.29749946594238,-19.801506865317577,1.2065079334328175,-14.549503165629972,-4.045495766254788,8.161492407518452,38.27161269053861,6.6297000643471975,5.252003699687595,3,3.3899993896484375,7.840000152587891,23.424999237060547,29.824996948242216,6.449996948242202,0,-0.01571429505640143,-1.7388233857996322,102.0500030517578,-1.4615438788685002,98.5,-1.9285776566757102,101.0500030517578,-0.01571429505640143
3986,2023-03-28,100.0,101.0,98.12000274658205,99.0,244685.0,0.020408163265306145,-1.0869586850878323,-0.16806731309256023,26.833072394513792,30.329165591215478,2.990168202944446,7.950307934832594,16.679291983461354,25.19073076730696,39.62870108316391,3.0,-5.944305400348739,-6.58999938964844,-17.056717582231315,3.876718802934434,-11.823358485939877,-1.3566402933570032,4.260453427003,58.84774179369241,33.918282717131284,5.233359096291439,3,1.3899993896484375,5.840000152587891,21.424999237060547,27.824996948242216,2.0500030517577983,1,-0.02680000305175778,2.250421219729229,98.0,-1.7388233857996322,102.0500030517578,-1.4615438788685002,98.5,-0.02680000305175778
3987,2023-03-29,98.0199966430664,100.1999969482422,97.91999816894531,100.0,150416.0,-0.019800033569335906,-1.0917417065343435,-1.9800033569335938,27.9856737216421,29.246246508647253,4.235075311831821,9.389423118262783,18.017876255672547,26.920778571166068,39.984977260786,2.279998779296889,-6.19906943435025,-7.921002578735354,-18.83642593547252,2.9944207780018104,-13.378714257103937,-2.463290900366772,5.9300003051757955,38.477339445220636,13.603125599532515,5.457711678368581,3,3.3700027465820312,7.820003509521484,22.305002212524414,29.3300018310547,4.1800003051757955,2,0.004692988467876358,-1.0869586850878323,100.0,2.250421219729229,98.0,-1.7388233857996322,102.0500030517578,0.004692988467876358
3988,2023-03-30,98.44000244140624,98.68000030517578,97.6999969482422,98.5,102963.0,0.004284899130013731,3.6667029972751366,0.030301745895361346,30.73254649640596,29.240405537297796,2.7024655676555795,8.498633976629776,17.028702253345998,26.21559425637537,40.166942518578836,0.9800033569335795,-6.434591837243943,-6.925497055053725,-18.159979778220176,4.308985668112726,-12.54273841663695,-1.3082556934704996,3.962794799804712,42.79838621057739,16.629125507309347,5.617241361583229,3,0.6999969482422017,7.399997711181655,21.147495269775405,28.784996032714872,7.1100006103515625,3,-0.007314112178447685,-1.0917417065343435,98.0199966430664,-1.0869586850878323,100.0,2.250421219729229,98.0,-0.007314112178447685
3989,2023-03-31,97.05999755859376,97.8000030517578,96.66000366210938,97.4000015258789,132322.0,-0.01401874084302146,-1.0000133849994062,5.666963377414494,31.124916676933964,29.726458574642546,3.0485920819038057,9.13074150357086,17.881079719023603,27.242018940185773,41.110863065522246,1.7799987792968608,-6.426116819162161,-7.533501815795887,-18.825559490450544,3.75855585885877,-13.179530653123223,-1.8874729784685513,4.043151928710927,28.74870016237133,1.0001030218658755,5.64602883732733,3,2.0800018310546733,8.455001831054673,22.177501678466783,30.165000915527344,7.690002441406236,4,0.00927263083162111,3.6667029972751366,98.44000244140624,-1.0917417065343435,98.0199966430664,-1.0869586850878323,100.0,0.00927263083162111
3990,2023-04-03,97.0,97.77999877929688,95.62000274658205,96.3000030517578,163589.0,-0.0006181491871307676,-1.0970860122663184,-2.0587905306856435,31.384838373139402,29.48855131129639,2.7381083037483336,8.384083311371,17.398650160377315,26.920547077802894,42.30912728054983,2.1599960327148295,-6.8890083188526035,-6.808499526977542,-17.908965383792037,4.291966329836953,-12.358732455384782,-1.2582665985703017,3.011445374023438,25.6505196641361,-3.264460419336462,5.550232928407246,4,2.1399993896484375,8.114997863769531,21.275001525878906,29.875,8.599998474121094,0,0.02865978122986479,-1.0000133849994062,97.05999755859376,3.6667029972751366,98.44000244140624,-1.0917417065343435,98.0199966430664,0.02865978122986479
3991,2023-04-04,97.05999755859376,98.0,96.86000061035156,97.27999877929688,158203.0,0.0006185315318945062,-2.6774463477062413,-0.314288828337848,34.07128972508427,29.59871109641982,2.0485627130054525,7.537836899889911,16.80346994428926,26.52106269951892,44.12426342551331,1.1399993896484375,-7.081956268841708,-6.004001998901359,-16.79843838356956,4.790434385766844,-11.401220191235467,-0.6067838065672504,2.0344163602734255,31.44097456476581,0.8981910117580902,5.397218192334103,4,2.0800018310546733,7.6050033569335795,20.877502441406236,28.890007019042955,7.990005493164034,1,0.0761384666755962,-1.0970860122663184,97.0,-1.0000133849994062,97.05999755859376,3.6667029972751366,98.44000244140624,0.0761384666755962
3992,2023-04-05,98.0,98.83999633789062,96.8000030517578,96.95999908447266,172504.0,0.009684756491352475,-2.000005609877831,-4.727250658898904,31.872833248874556,30.541912783566094,0.704505442324205,5.555587583620053,15.36202336437404,25.2372059638451,45.61671315742479,2.0399932861328267,-6.716110297412769,-4.221499633789065,-13.69175799434295,5.2487587267648195,-8.956628814066008,0.5136295464878771,-3.720001220703125,73.91310528822335,42.60356473044811,4.7351291802769415,4,1.1399993896484375,6.665000915527344,19.77499771118164,25.324996948242216,7.550003051757798,2,0.04132656175263061,-2.6774463477062413,97.05999755859376,-1.0970860122663184,97.0,-1.0000133849994062,97.05999755859376,0.04132656175263061
3993,2023-04-06,97.05999755859376,98.0999984741211,96.23999786376952,97.0,166189.0,-0.009591861647002431,-1.354428423807522,0.057689909401033364,32.77513257128669,30.623540983600147,1.5854940575542003,5.643732470582819,15.774484327546347,25.871500205938517,47.01100889729629,1.8600006103515767,-6.753558103281577,-4.4370018005370895,-13.08362734760081,4.209623746526631,-8.760314574068943,-0.1136890270052362,-2.688798828125016,44.72042478278711,11.851130995680727,4.32331277353186,4,2.055000305175767,7.6050033569335795,19.027503967285142,24.41500473022458,4.490005493164034,3,0.05295692889900905,-2.000005609877831,98.0,-2.6774463477062413,97.05999755859376,-1.0970860122663184,97.0,0.05295692889900905
3994,2023-04-11,99.62000274658205,100.0999984741211,97.22000122070312,97.55999755859376,218716.0,0.026375491988270827,-1.1021894151813714,34.334816887072236,46.58601408700073,32.59625747720904,-1.5147479309556928,2.4094343609996685,12.686465679321856,23.04551202416333,47.66574361875002,3.0400009155273295,-6.621756490638759,-1.3704967498779155,-9.122031577938387,6.381038078182556,-5.246264163908151,2.50527066415232,-5.159428063964853,89.28579943528831,51.58491518459468,3.8757674140302387,4,-1.3100013732910298,5.044998168945298,15.904996871948228,21.379997253417955,1.9799957275390483,1,0.05952620098054773,-1.354428423807522,97.05999755859376,-2.000005609877831,98.0,-2.6774463477062413,97.05999755859376,0.05952620098054773
3995,2023-04-12,99.18000030517578,101.4000015258789,98.22000122070312,99.9800033569336,223489.0,-0.004416808163773767,-1.338234469140235,-0.38835001796236424,42.67802726557401,34.35680801843796,-0.9943236421453037,2.2712319346866394,12.709794989908744,23.198305418442345,47.78720509154629,3.1800003051757812,-5.984461741999624,-1.3694992065429688,-8.413198566324596,5.674200153238658,-4.891348886433789,2.152350473347852,-4.49384867089843,56.976751063087484,17.403057502251308,3.521849679890816,4,-0.6699981689453125,5.4850006103515625,16.257497787475586,21.81999969482422,3.220001220703125,2,0.056160512983317146,-1.1021894151813714,99.62000274658205,-1.354428423807522,97.05999755859376,-2.000005609877831,98.0,0.056160512983317146
3996,2023-04-13,99.0999984741211,100.0500030517578,97.5199966430664,99.44000244140624,126162.0,-0.0008066326961939652,2.2435871728786116,0.4250033378473568,45.35934900776268,36.287216383562466,-1.1794438471171702,1.764368780674971,12.403900565920381,22.97733864343911,47.82415580108351,2.530006408691392,-5.816969153149984,-1.0195011138916072,-7.225415426574472,5.186413198791257,-4.1224582702330395,2.083456042449825,-4.011015846347647,55.42632908098402,11.896778526486194,3.102957156341434,4,-0.589996337890625,5.56500244140625,16.075000762939453,21.900001525878906,3.75,3,0.06559031382525604,-1.338234469140235,99.18000030517578,-1.1021894151813714,99.62000274658205,-1.354428423807522,97.05999755859376,0.06559031382525604
3997,2023-04-14,97.31999969482422,99.54000091552734,97.04000091552734,99.18000030517578,133943.0,-0.017961642852716064,-1.066117265774258,5.470526197688998,47.084983570815496,38.104153836274634,0.5484987180036001,3.0526961397312533,13.835450840653706,24.447752911224768,47.51542169654448,2.5,-5.180819027969591,-2.3879997253417997,-8.153572745426843,3.377573294743243,-5.270786235384321,0.4947867847007217,-1.8523559331644464,20.930253189262295,-26.944483842375767,2.8827865100425214,4,1.19000244140625,7.345001220703125,17.8174991607666,23.68000030517578,4.379997253417983,4,0.07942872360432895,2.2435871728786116,99.0999984741211,-1.338234469140235,99.18000030517578,-1.1021894151813714,99.62000274658205,0.07942872360432895
3998,2023-04-17,96.83999633789062,99.08000183105469,96.8000030517578,98.0999984741211,130994.0,-0.004932216999987582,-2.4030119281463893,0.677420281056958,34.828194498135986,38.515629149741535,0.8690646855938553,2.8511234990489953,13.872036961563282,24.6122375974373,47.29170138125312,2.279998779296889,-4.635443255528088,-2.342502975463873,-6.98103695623827,2.2960310053105246,-4.661769965851079,-0.02323598507666702,-1.0164111103777032,0.8694195521546986,-42.805547456393796,2.3192669903872014,4,1.6700057983398438,6.400001525878906,18.13500213623047,24.160003662109375,2.2000045776367188,0,0.08994224538667406,-1.066117265774258,97.31999969482422,2.2435871728786116,99.0999984741211,-1.338234469140235,99.18000030517578,0.08994224538667406
3999,2023-04-18,97.3000030517578,99.08000183105469,97.0,97.0,196632.0,0.004750172772230776,-12.866537815980875,-0.23809725645014646,47.42269778793024,40.29761352916274,0.4991767848925974,1.8230105012209066,12.913235402464991,23.82420856004522,47.22097060806868,2.2400054931640625,-3.9981617872965387,-1.4624965667724723,-5.008851551301802,2.0838584177568578,-3.2356740590371373,0.3106809254921927,-1.141832846342922,10.869568822966443,-32.10549482403189,1.7731774922646666,4,1.5199966430664205,5.939994812011733,17.474994659423842,23.6999969482422,1.6800003051757955,1,0.04367934087051628,-2.4030119281463893,96.83999633789062,-1.066117265774258,97.31999969482422,2.2435871728786116,99.0999984741211,0.04367934087051628
4000,2023-04-19,97.37999725341795,97.5999984741211,96.27999877929688,97.0999984741211,113736.0,0.0008221397651715368,2.6666596024244478,0.933319770103247,38.76502238103298,40.8191393798237,0.5350164688227181,1.5200939221442553,12.307360871014907,23.4229071928752,46.26807300112347,1.3199996948242188,-3.509353525830633,-1.1915023803711051,-4.593647512835645,2.2106427520934346,-2.892574946603375,0.5095701858611648,4.020004272460952,29.177645292243664,-11.302613810764594,1.7010725662322685,4,1.4400024414062642,5.035003662109389,16.52000427246095,22.97000503540039,1.8400039672851705,2,0.04333540090087662,-12.866537815980875,97.3000030517578,-2.4030119281463893,96.83999633789062,-1.066117265774258,97.31999969482422,0.04333540090087662
4001,2023-04-20,97.16000366210938,98.08000183105469,96.76000213623048,97.4000015258789,86372.0,-0.0022591250514834016,-1.5384587169424182,-0.8571389645777002,45.65660847015483,42.35066995996596,0.8612582664490134,1.3949753930560576,11.98646352609903,23.33381794775454,45.16949938533708,1.3199996948242045,-2.925036458399134,-1.146996307373044,-4.068051907761202,1.7740592930151138,-2.607524107567116,0.31353149282102777,4.137597808837896,26.99399712142665,-13.172048407271003,1.4605278001940767,4,1.6599960327148438,4.879997253417969,15.964996337890625,22.414997100830064,1.6199951171875,3,0.053931635099485176,2.6666596024244478,97.37999725341795,-12.866537815980875,97.3000030517578,-2.4030119281463893,96.83999633789062,0.053931635099485176
4002,2023-04-21,98.91999816894531,98.9800033569336,96.9000015258789,96.91999816894531,97900.0,0.01811439317104835,-1.0392241927400836,-8.333407508662619,52.135211267605705,44.50178981511252,-0.8431798746716908,-0.5615674828037953,9.723891305812671,21.314150106983448,43.8383882172532,2.0800018310546875,-2.2782175884046296,0.7194984436035128,-1.92245229065918,3.3614491778662057,-0.6014769235278266,2.040473810734852,2.2772512481689517,94.28558972430669,52.20314025568737,1.3209753671313451,4,-0.07999801635742188,2.470001220703125,13.855003356933594,19.979999542236328,-1.3600006103515483,4,0.0397290778196715,-1.5384587169424182,97.16000366210938,2.6666596024244478,97.37999725341795,-12.866537815980875,97.3000030517578,0.0397290778196715
4003,2023-04-24,99.36000061035156,100.1500015258789,98.68000030517578,99.0,106627.0,0.004448063582196626,-1.94000244140625,0.18000030517578125,61.16506004998357,46.12168381099951,-1.0310418409662248,-0.9843030861824644,8.864716237057863,20.64553256068119,41.83359164028767,1.470001220703125,-1.7290000191240722,1.1165008544921875,-1.5735315979090387,3.8065333068934137,-0.22851537170842562,2.4615170806928006,1.7389037940063474,79.58655413810575,34.33789210893031,1.3450162262006096,4,-0.5200004577636719,2.029998779296875,12.46500015258789,18.589996337890625,-3.160003662109361,0,0.02355068763603496,-1.0392241927400836,98.91999816894531,-1.5384587169424182,97.16000366210938,2.6666596024244478,97.37999725341795,0.02355068763603496
4004,2023-04-25,97.5199966430664,99.0,96.12000274658205,98.8000030517578,168893.0,-0.01851855833315541,2.4285675360238885,-3.5555673292925474,52.15230230062698,47.17438103711649,0.5361293172527439,0.5258856928174112,10.316776237879608,22.167258581470335,41.53561737498407,3.239997863769517,-1.2155038363173674,-0.4970027923584013,-2.516916591223307,1.5229110065065043,-1.506959691790854,0.5129541070740515,3.482529648790276,34.73931316496891,-12.451845402600448,1.0099568994324544,4,0.6150054931640625,3.8700027465820312,13.717504501342773,20.380004882812486,0.6000061035156392,1,0.015586590697129754,-1.94000244140625,99.36000061035156,-1.0392241927400836,98.91999816894531,-1.5384587169424182,97.16000366210938,0.015586590697129754
4005,2023-04-26,96.45999908447266,97.8000030517578,96.45999908447266,97.0,128854.0,-0.010869540556625035,-3.962969242289327,0.42187360302313714,47.706429510103334,47.435167759598784,1.3071836316461116,1.5437432295559574,10.941111817827903,22.865253866603695,40.564150864205025,1.340003967285142,-0.6785287042543473,-1.4800003051757784,-3.6166788297028774,0.6566782193513205,-2.548339567439328,-0.41166104291222894,4.347226265573042,8.436636250047005,-39.063605784883066,1.0683392622635486,4,1.6750030517578125,2.6800003051757812,14.165000915527344,21.440002441406236,2.3799972534179688,2,0.02612486311817297,2.4285675360238885,97.5199966430664,-1.94000244140625,99.36000061035156,-1.0392241927400836,98.91999816894531,0.02612486311817297
4006,2023-04-27,97.31999969482422,97.4800033569336,96.3000030517578,96.5999984741211,96353.0,0.008915619101327543,1.269212711640627,-1.3333333333333333,47.384615745769935,47.46846022348261,0.18789653707190723,0.49821278622442833,9.619057921079516,21.663737255547574,39.55718339924498,1.1800003051757955,-0.7445155413706459,-0.485999679565424,-2.4036354954776584,1.4316361363468104,-1.4448175875215412,0.4728182283906932,3.299736751082932,29.77660823141848,-13.788454520070246,0.9588179079561158,4,0.81500244140625,1.8199996948242188,11.180000305175781,18.455001831054673,-0.31999969482421875,3,0.019523238099434126,-3.962969242289327,96.45999908447266,2.4285675360238885,97.5199966430664,-1.94000244140625,99.36000061035156,0.019523238099434126
4007,2023-04-28,98.4800033569336,98.62000274658205,97.31999969482422,97.68000030517578,211184.0,0.011919478686260865,1.4074089772389746,1.1111134658585173,55.37066886430012,49.750957375278624,-0.8831265360919645,-0.6593674355245014,8.076712844033878,20.238146394962996,38.24890369977608,1.3000030517578267,-0.6547777716405676,0.6510036468505831,-1.2883511053325805,2.5903583990337467,-0.3186737292409987,1.6206810229421649,1.9597437410005512,58.560826928173725,14.516413032730291,0.9696773760915816,4,-0.345001220703125,0.6599960327148438,9.3074951171875,17.2949981689453,-0.2200012207031108,4,0.003046257231287486,1.269212711640627,97.31999969482422,-3.962969242289327,96.45999908447266,2.4285675360238885,97.5199966430664,0.003046257231287486
4008,2023-05-02,97.72000122070312,99.27999877929688,97.33999633789062,99.0,103866.0,-0.0077173244346459,1.1087025027781003,-1.5999923706345724,41.68125848869914,49.113019675364065,0.016574700110965068,0.04630224825211826,8.369959637266291,20.70628489029967,36.71416427088906,1.94000244140625,-0.666234519148091,-0.07299842834473225,-1.9912128560426652,1.8452159993532007,-1.0321056421936987,0.8861087855042342,2.5469561031769388,50.632926673217426,11.802679000819772,0.9591072138489649,5,0.41500091552734375,1.4199981689453125,9.942497253417969,18.055000305175767,-0.20000457763671875,1,-0.0016373686053071657,1.4074089772389746,98.4800033569336,1.269212711640627,97.31999969482422,-3.962969242289327,96.45999908447266,-0.0016373686053071657
4009,2023-05-03,97.95999908447266,98.18000030517578,97.0,97.41999816894531,95364.0,0.002455974833928787,1.4081556391153047,-0.42187611758815535,44.56327500904374,49.75726996736526,-0.13405455879743045,-0.12944957135475477,7.706340372719666,20.167267548309496,34.96673506178597,1.1800003051757812,-0.5883113651199352,0.12199935913085369,-1.765797625659843,2.0097963439215505,-0.8218991332644947,1.065897851526202,2.141080056315488,55.70464472060523,18.377922703250327,0.9438984923953496,5,0.1750030517578125,1.1800003051757812,8.427501678466797,17.065002441406236,-1.0199966430664205,2,-0.01796653892077693,1.1087025027781003,97.72000122070312,1.4074089772389746,98.4800033569336,1.269212711640627,97.31999969482422,-0.01796653892077693
4010,2023-05-04,99.77999877929688,100.4000015258789,97.23999786376952,97.76000213623048,160173.0,0.018579008899896055,-1.0653583690077466,3.740728182087881,52.62345815282691,50.53136437655105,-1.763235233292832,-1.8240184232468835,5.4670741967036065,18.03982873117934,32.577849104458465,3.160003662109389,-0.16431482635861983,1.8029991149902287,-0.22888567454424447,3.834883904524702,0.7870567202229921,2.8189415097574653,-3.6599960327148295,84.87797616278534,47.781863455337174,1.0159423947672355,5,-1.5199966430664062,-0.6650009155273438,6.197502136230469,15.085002899169908,-3.05999755859375,3,-0.016636560964352842,1.4081556391153047,97.95999908447266,1.1087025027781003,97.72000122070312,1.4074089772389746,98.4800033569336,-0.016636560964352842
4011,2023-05-05,104.4499969482422,105.0999984741211,100.0999984741211,100.3499984741211,293245.0,0.04680294874802393,-1.173913764593295,2.0297055879742625,72.49210706568651,52.79324168744892,-5.912122857283052,-6.231480771496294,0.46534036251668454,13.032137616927983,30.46159561109354,5.319999694824219,0.0878446893018463,6.103497314453136,2.610983923988641,9.596010704917632,4.357240619220889,7.849754009685384,-8.24439422607422,91.9752882922682,50.651772517219584,1.7462566952322494,5,-3.839996337890639,-4.089996337890639,-0.8349971771240376,8.465003967285128,-7.069999694824247,4,-0.05370991646013623,-1.0653583690077466,99.77999877929688,1.4081556391153047,97.95999908447266,1.1087025027781003,97.72000122070312,-0.05370991646013623
4012,2023-05-08,102.0500030517578,104.75,101.0999984741211,104.6999969482422,168493.0,-0.02297744343327901,1.6545465642755681,-0.6463402152978769,64.65956650242916,53.181520182165094,-3.376523718446421,-3.7023343217946234,2.4875875610151894,15.041128310577264,28.679513549377784,3.6500015258789062,0.42465172818685915,3.501003265380845,-0.3574007079562733,7.359407238717964,1.571801278712286,5.430205252049404,-5.488624499511687,62.34572843306317,15.248020695519479,1.929201986668562,5,-1.4400024414062358,-1.6900024414062358,1.5649967193603658,10.864997863769531,-4.6100006103515625,0,-0.04948557472552484,-1.173913764593295,104.4499969482422,-1.0653583690077466,99.77999877929688,1.4081556391153047,97.95999908447266,-0.04948557472552484
4013,2023-05-09,102.1999969482422,104.0,98.5999984741211,101.5,478838.0,0.0014698078588819552,1.5116268341583718,-0.26415040018426,64.03207496218073,54.50149492233773,-3.4434100786600084,-3.6338159484140675,1.9392943780477339,14.451527649032343,26.344909226949365,5.400001525878906,0.7023394857901621,3.3939971923828267,-0.722881000394267,7.51087538515992,1.335558095994287,5.452436288771366,-5.2970735991210915,64.19750528170856,12.00010975920803,2.0584390963885446,5,-1.4999961853027486,-1.8399963378906392,1.4150028228759624,10.639999389648423,-4.339996337890639,1,-0.038551809487891386,1.6545465642755681,102.0500030517578,-1.173913764593295,104.4499969482422,-1.0653583690077466,99.77999877929688,-0.038551809487891386
4014,2023-05-10,105.5500030517578,105.6500015258789,102.1500015258789,102.1500015258789,246818.0,0.03277892567073315,-1.058822605437063,4.857166212533941,69.70576577193283,56.94586561809656,-6.184990654820822,-6.8689577010025715,-1.6896414337820005,10.75277588424835,25.102605671139784,3.5,0.8725861602961515,6.447503280639637,1.3471009608532825,11.547905600425992,3.8973021207464598,8.997704440532814,-8.319196697636684,98.81095801929739,41.89644598079779,2.5502011598931773,5,-4.575000762939439,-4.9150009155273295,-3.0600032806396342,7.289993286132827,-7.790000915527315,2,-0.07607774681686907,1.5116268341583718,102.1999969482422,1.6545465642755681,102.0500030517578,-1.173913764593295,104.4499969482422,-0.07607774681686907
4015,2023-05-11,104.75,106.5500030517578,104.1999969482422,105.8499984741211,131761.0,-0.0075793749751528194,-1.1363647397861711,-0.32352881778097053,67.80853403906133,59.21518987290671,-4.56549627255913,-5.934535165433786,-1.2384194895297327,11.27487809863446,24.500906780763255,2.3500061035155966,0.896364379227407,5.369000244140622,-0.3231735305287913,11.061174018810036,2.5229133568059154,8.215087131475329,-7.014041935573417,77.35846521621897,15.971034517605872,2.846086887334705,5,-2.9749984741210938,-3.664997100830078,-2.4225006103515625,7.3899993896484375,-4.0,3,-0.0745584492467185,-1.058822605437063,105.5500030517578,1.5116268341583718,102.1999969482422,1.6545465642755681,102.0500030517578,-0.0745584492467185
4016,2023-05-12,105.5999984741211,105.8499984741211,102.8499984741211,105.3000030517578,229715.0,0.008114543905690663,6.500042915589804,-0.2727234895511958,66.37254854295402,60.4376209483127,-4.601340867319834,-6.611580990005024,-2.4071109417630936,10.170655930845001,23.506344276030923,3.0,1.2165135452529938,5.893998718261713,-0.43701906259624934,12.225016499119675,2.728489827832732,9.059507608690694,-7.158916810708007,88.05026376577116,29.550911829356693,3.16550889042898,5,-3.8249969482421875,-4.264995574951172,-3.4724998474121094,5.31500244140625,-6.6399993896484375,4,-0.0840908842966901,-1.1363647397861711,104.75,-1.058822605437063,105.5500030517578,1.5116268341583718,102.1999969482422,-0.0840908842966901
4017,2023-05-15,105.0500030517578,106.9000015258789,105.0500030517578,105.6999969482422,108965.0,-0.005208290059758647,-4.692356448659356,-2.1666793825182395,63.87129196819082,62.90318022381178,-3.376453739421649,-5.747455219320656,-2.0872207505530014,10.518130123058015,22.45376904003762,1.849998474121108,1.7226093212411797,4.957503128051741,-1.6958096441529449,11.610815900256426,1.630846741949398,8.284159514154084,-5.96020767727714,77.71086995288144,20.975112184137274,3.326656386102346,5,-3.100002288818345,-3.5400009155273295,-3.1475028991699077,5.439994812011733,-7.25,0,-0.07301290409825933,6.500042915589804,105.5999984741211,-1.1363647397861711,104.75,-1.058822605437063,105.5500030517578,-0.07301290409825933
4018,2023-05-16,105.5500030517578,106.3000030517578,105.0,105.0999984741211,94473.0,0.004759638129221644,-2.9999999999999565,-0.692321235738715,70.94421067168545,65.83439529743863,-2.960268419962105,-5.862014552756008,-2.782410293881597,9.764567099640104,21.275211647656423,1.3000030517577983,2.239561258981226,5.0220027923583785,-1.8708395895222196,11.914845174238977,1.5755816014180795,8.468423983298678,-5.679187062137316,71.5789794921872,11.562599406875165,3.4464211909403004,5,-3.4800033569335795,-4.0400009155273295,-3.6475028991699077,4.939994812011733,-8.450004577636705,1,-0.07683562648856312,-4.692356448659356,105.0500030517578,6.500042915589804,105.5999984741211,-1.1363647397861711,104.75,-0.07683562648856312
4019,2023-05-17,101.5500030517578,105.25,101.5500030517578,105.0999984741211,172969.0,-0.037896730311211324,-1.084508010874579,-7.888798467355281,61.51064130067582,66.82186009164407,1.7908547400570995,-1.6098265281711974,0.8896886305781635,13.51231427538454,19.850241817878256,4.0,2.4884536115638554,0.8095027923583871,-5.924542057928065,7.543547642644839,-2.557519632784846,4.17652521750162,-0.9762685085114668,0.0,-63.792136052223576,3.3670224251432264,5,1.1999969482422017,-0.04000091552732954,0.3399963378906392,8.239997863769545,-4.470001220703111,2,-0.03633680286080865,-2.9999999999999565,105.5500030517578,-4.692356448659356,105.0500030517578,6.500042915589804,105.5999984741211,-0.03633680286080865
4020,2023-05-18,101.5999984741211,102.0500030517578,100.3499984741211,101.9499969482422,157180.0,0.0004923231990234811,5.181714777156917,0.09859124660169498,60.04695124921554,65.43906500092508,2.264290283506668,-1.3991975341207592,0.49916498815773025,13.179054912786142,18.283328779186654,1.7000045776367045,3.0433062716311667,0.6484981536865178,-5.9042079394549205,7.201204246827956,-2.6278548928842014,3.924851200257237,5.3000030517578125,19.083960574102935,-46.98632080266526,3.276353046570721,5,1.1500015258789062,-0.089996337890625,-0.11249732971191406,8.19000244140625,-5.5,3,-0.03779524011379498,-1.084508010874579,101.5500030517578,-2.9999999999999565,105.5500030517578,-4.692356448659356,105.0500030517578,-0.03779524011379498
4021,2023-05-19,102.4000015258789,103.5500030517578,102.0,102.4000015258789,162713.0,0.00787404590327423,-2.8749928474698763,-0.0,59.36007776594866,64.85023291909391,1.2772290189741966,-1.8830498746845308,-0.6149126916974126,12.105547722405163,16.715240572548556,1.9500045776367045,3.611640458087223,1.1865013122558565,-5.143130362089437,7.51613298660115,-1.9783145249167973,4.35131714942851,4.368999938964848,31.297741933229435,-34.24677798881491,3.16481583717265,5,0.34999847412109375,-0.8899993896484375,-0.8125,7.214996337890625,-7.139999389648423,4,-0.01611329591105437,5.181714777156917,101.5999984741211,-1.084508010874579,101.5500030517578,-2.9999999999999565,105.5500030517578,-0.01611329591105437
4022,2023-05-22,102.8499984741211,103.5999984741211,100.5500030517578,101.25,119441.0,0.004394501382194438,-1.0333354526149718,100.0,62.43335368579955,64.6725972217182,1.0645992744143342,-2.132878731251367,-1.4737208230217789,11.388273561659872,15.71854487889946,3.0499954223632955,3.9845644898241943,1.4399982452392521,-4.833603191506285,7.713599681984789,-1.6968024731335163,4.5767989636120205,3.7906229309082136,42.016774397054,-24.36413723826397,3.1368007183727715,5,0.7750015258789062,-1.339996337890625,-1.2624969482421875,6.240001678466797,-11.729995727539048,0,-0.03782206560389234,-2.8749928474698763,102.4000015258789,5.181714777156917,101.5999984741211,-1.084508010874579,101.5500030517578,-0.03782206560389234
4023,2023-05-23,101.6999969482422,104.8000030517578,101.6999969482422,103.4499969482422,116189.0,-0.01118134703879703,-2.5428641183035388,-1.0937510430822783,58.68152357055904,63.447681421565576,2.3872633345690986,-0.8417383948544312,-0.6479374073767872,12.179366502749588,15.130970152742876,3.1000061035155966,3.5874358274565026,0.1729969024658402,-6.026471270091051,6.372465075022731,-2.9267371838126053,3.2727309887442857,4.814811998168935,27.550980688296022,-38.52059574708343,3.0997340862784433,5,1.9250030517577983,-0.18999481201173296,-0.11249542236329546,7.315002441406236,-8.619995117187514,1,-0.03834802373169399,-1.0333354526149718,102.8499984741211,-2.8749928474698763,102.4000015258789,5.181714777156917,101.5999984741211,-0.03834802373169399
4024,2023-05-24,99.04000091552734,101.1500015258789,97.18000030517578,101.0999984741211,203108.0,-0.02615532067388948,2.6759208239732124,1.1771414620535714,48.346741601608244,61.285260039626344,4.499917545465848,2.0427016426887405,1.7082748100740162,14.489285002935247,14.148868922319396,4.5199966430664205,3.4081620817543126,-2.5629993438720646,-8.590519466953282,3.4645207792091526,-5.576759405412673,0.450760717668544,7.351511821437995,24.40944803052562,-37.660494977242294,3.013760061540606,5,3.0,2.470001220703125,1.8349990844726562,9.974998474121094,-6.400001525878906,2,-0.019588069703885713,-2.5428641183035388,101.6999969482422,-1.0333354526149718,102.8499984741211,-2.8749928474698763,102.4000015258789,-0.019588069703885713
4025,2023-05-25,98.9800033569336,99.5999984741211,98.86000061035156,99.5999984741211,92962.0,-0.0006057911756778278,1.387108682811577,0.30096886018192054,34.60889329870548,57.755965012487614,4.084943028947379,2.4255297474639974,1.513944374261314,14.208874020101092,13.113693721052897,0.7399978637695312,3.227388458593765,-2.748997116088873,-8.418571964172244,2.9205777319944985,-5.583784540130566,0.08579030795281994,7.043048882760161,23.622078778976967,-33.23306216509356,2.834787424041686,5,3.05999755859375,2.529998779296875,2.0499954223632812,10.034996032714844,-3.5800018310546875,3,-0.019195811895734938,2.6759208239732124,99.04000091552734,-2.5428641183035388,101.6999969482422,-1.0333354526149718,102.8499984741211,-0.019195811895734938
4026,2023-05-26,99.22000122070312,99.62000274658205,97.94000244140624,99.62000274658205,160142.0,0.00242471060446503,7.399969482537835,0.6451688324473551,40.935283514627386,55.207519628758355,3.1790841286623106,2.4613693041442417,1.0268350946412426,13.63039908320853,12.054977743473978,1.6800003051758097,2.5688849733383137,-2.603999328613284,-8.020536660013775,2.812538002787207,-5.31226799431353,0.1042693370869614,6.449328941609906,26.77165590842332,-28.17493491317937,2.708268665700244,5,2.520000457763672,2.2900009155273438,1.3974990844726562,9.794998168945312,-5.620002746582031,4,-0.031445300425283707,1.387108682811577,98.9800033569336,2.6759208239732124,99.04000091552734,-2.5428641183035388,101.6999969482422,-0.031445300425283707
4027,2023-05-29,98.77999877929688,99.73999786376952,98.66000366210938,99.55999755859376,97512.0,-0.004434614351873645,-1.1176584986386342,1.9499895096225035,39.24528464850065,51.685416737293366,2.9459525757883824,3.083069589634775,1.2788296848987102,13.71714759213711,11.537980449105238,1.079994201660142,1.9457737654834375,-3.0590015411376896,-8.438079799826284,2.3200767175509043,-5.748540670481987,-0.3694624117933927,6.549758188730664,20.9973477350619,-31.424995276150867,2.689539129344299,5,2.4350013732910156,2.7300033569335938,1.6500015258789062,10.235000610351562,-5.479995727539077,0,-0.03563471033170473,7.399969482537835,99.22000122070312,1.387108682811577,98.9800033569336,2.6759208239732124,99.04000091552734,-0.03563471033170473
4028,2023-05-30,97.55999755859376,99.0,97.0999984741211,98.72000122070312,121164.0,-0.012350690785377982,1.2093025318926207,1.4871865096443069,20.98761122746373,47.182857840269804,3.2557591199613682,4.522331405347799,2.2347421086583097,14.615527419386368,11.473093116874761,1.9000015258789062,1.2303724743148905,-4.2710025787353345,-9.676287026791044,1.1342818693203753,-6.973644802763189,-1.5683603547074796,7.443769142919706,11.357993527264584,-33.74257048948263,2.7026422240278527,5,3.390003204345689,3.9500045776367045,2.5550022125244,11.455001831054673,-3.779998779296889,1,-0.06601060858108276,-1.1176584986386342,98.77999877929688,7.399969482537835,99.22000122070312,1.387108682811577,98.9800033569336,-0.06601060858108276
4029,2023-05-31,96.1999969482422,98.26000213623048,96.04000091552734,96.8000030517578,288886.0,-0.013940146006407583,-3.826099215497684,0.5172450080239749,20.16744220714925,42.75180128004021,4.2209288493947525,6.054114029981022,3.362598276251262,15.653910090550497,11.36974294703554,2.220001220703139,0.5204516909462598,-5.543003082275376,-11.261852657775322,0.1758464932245687,-8.402427870025349,-2.683578294525404,8.329543659627731,4.324220667016233,-35.18006454022799,2.859424787749976,5,4.220005035400376,5.270004272460923,3.9150028228759624,12.815002441406236,-5.2999954223632955,2,-0.032432382704400076,1.2093025318926207,97.55999755859376,-1.1176584986386342,98.77999877929688,7.399969482537835,99.22000122070312,-0.032432382704400076
4030,2023-06-01,98.12000274658205,99.0999984741211,96.76000213623048,96.76000213623048,91061.0,0.01995848086536678,-2.4411695407779526,-2.2666446264178886,25.71428996070371,39.013380412790774,1.961662919465894,4.2197160635690665,1.3730429997023776,13.402622125003745,12.224545611752449,2.900001525878892,-0.39621340995248033,-3.539997482299796,-9.424586602417037,2.3445916378174445,-6.482292042358409,-0.5977029222411829,5.730374685900486,56.21631207136231,21.908742443013068,2.9422945600586172,6,2.2999992370605327,3.3499984741210795,1.6424980163574077,9.719997406005845,-6.6200027465820455,3,-0.05585001226596986,-3.826099215497684,96.1999969482422,1.2093025318926207,97.55999755859376,-1.1176584986386342,98.77999877929688,-0.05585001226596986
4031,2023-06-02,98.83999633789062,99.23999786376952,97.9000015258789,98.9000015258789,86784.0,0.007337888006058613,2.6216221789202288,-0.04412144195491927,30.057771745255536,35.416093530508114,0.7639097818049265,3.223137814463115,0.5501349576694423,12.374523884680869,12.288258591873555,1.3399963378906108,-0.8675685225466907,-2.53950386047363,-8.398901767275618,3.3198940463283577,-5.469202813874617,0.39019509292735677,4.385550973235496,75.67561437296663,44.922603519044635,2.9296989534009903,6,1.5800056457519531,2.6300048828125,-0.20249557495117188,7.775001525878906,-7.279998779296861,4,-0.034803671989746765,-2.4411695407779526,98.12000274658205,-3.826099215497684,96.1999969482422,1.2093025318926207,97.55999755859376,-0.034803671989746765
4032,2023-06-05,97.0,98.77999877929688,97.0,98.5999984741211,115753.0,-0.01861590860040585,-1.2250005960470163,26.664335664335663,24.71907476270357,31.642488107413065,1.8850501232011254,4.9175263826176945,2.308846946371091,13.886999545856952,12.439338493269508,1.839996337890625,-1.3717374333821368,-4.12700004577637,-10.292010048133818,2.038009956581078,-7.209505046955101,-1.0444950445976389,5.65070359947822,30.00000000000013,4.228977502294615,3.082505001178726,6,1.595001220703125,4.470001220703125,1.6375007629394531,9.614997863769531,-4.680000305175781,0,-0.035051562122462965,2.6216221789202288,98.83999633789062,-2.4411695407779526,98.12000274658205,-3.826099215497684,96.1999969482422,-0.035051562122462965
4033,2023-06-06,98.26000213623048,98.27999877929688,96.0999984741211,96.0999984741211,146191.0,0.01298971274464411,-1.0185153788553103,-1.350003576282106,38.39095585016666,30.536289690586223,0.09584836206728653,3.5281028668170933,1.0627326858484167,12.337807923385583,13.678741947504292,2.1800003051757812,-1.924995278793972,-2.6699981689452983,-8.941522474017034,3.601526136126438,-5.8057603214811735,0.4657639835905769,3.861845248531665,69.37510430822859,38.677642640298444,3.135762152535871,6,-0.37000274658204546,3.209999084472642,0.37749862670897016,8.354995727539048,-3.3000030517578267,1,-0.050478312402191916,-1.2250005960470163,97.0,2.6216221789202288,98.83999633789062,-2.4411695407779526,98.12000274658205,-0.050478312402191916
4034,2023-06-07,97.5199966430664,98.31999969482422,96.91999816894531,97.77999877929688,163075.0,-0.0075310958383464355,1.0895483297938362,-0.12037115528617166,36.271865196921546,30.72106434594356,0.667792193602466,3.8321515317101245,1.6938687458643784,12.736676982354524,14.436234144688392,1.4000015258789062,-2.656839901371157,-3.0085033416748104,-9.058935787624378,3.0419291042747574,-6.033719564649601,0.01671288129998061,4.115303024156958,45.222880412862295,12.517043001928137,3.0252162229747843,6,0.37000274658203125,3.9500045776367188,1.1175041198730469,8.845001220703125,-3.1599960327148438,2,-0.03835108687973321,-1.0185153788553103,98.26000213623048,-1.2250005960470163,97.0,2.6216221789202288,98.83999633789062,-0.03835108687973321
4035,2023-06-08,96.94000244140624,97.73999786376952,96.0999984741211,97.5,252760.0,-0.005947438695911855,2.153865340317268,2.1538190674609545,31.35245164790321,29.656305249640873,1.0370361492398672,4.0022368909080654,2.286572958042072,12.923990762224193,15.031752689917896,1.6399993896484233,-3.28577976924808,-3.197997665405282,-9.107725237106166,2.711729906295602,-6.152861451255731,-0.2431338795548328,4.247673325681447,26.751723903334735,-5.878912097596071,2.954863785850444,6,0.9499969482422017,4.529998779296889,1.6974983215332173,9.199996948242202,-3.1399993896484375,3,-0.06230658926564503,1.0895483297938362,97.5199966430664,-1.0185153788553103,98.26000213623048,-1.2250005960470163,97.0,-0.06230658926564503
4036,2023-06-09,96.72000122070312,97.81999969482422,96.5,96.95999908447266,106525.0,-0.002269457552738219,-2.882350301248752,0.42856948228881747,28.730052251572076,28.487946094426583,0.9667867839845741,3.713240437196987,2.45251396654227,12.739658933538834,16.168181068320642,1.3199996948242188,-3.4778145615029814,-2.9739990234375,-8.476146977705056,2.5281489308300564,-5.725073000571285,-0.22292504630371468,4.055860558259724,23.13442820825967,-7.965691314508099,2.751073977133781,6,0.9199981689453125,4.75,1.967498779296875,9.294998168945312,-4.520004272460923,4,-0.05397023526490374,2.153865340317268,96.94000244140624,1.0895483297938362,97.5199966430664,-1.0185153788553103,98.26000213623048,-0.05397023526490374
4037,2023-06-12,97.37999725341795,97.9000015258789,96.63999938964844,96.63999938964844,107018.0,0.006823780235577059,-2.4054210097635913,-3.0833518771655957,34.482749170878165,29.987405865917076,0.09757743699118748,2.5815202568398803,1.8088435207180424,11.683844564078441,17.014026186586463,1.2600021362304688,-3.367592995480976,-1.9305027008056754,-6.904670641680667,3.0436652400693163,-4.417586671243171,0.5565812696318204,3.0169956564700584,57.65757096707613,25.029993665448636,2.487083970437495,6,0.26000213623048296,4.0900039672851705,3.105003356933608,8.460002899169936,-3.339996337890611,0,-0.05976586423265595,-2.882350301248752,96.72000122070312,2.153865340317268,96.94000244140624,1.0895483297938362,97.5199966430664,-0.05976586423265595
4038,2023-06-13,97.44000244140624,98.0999984741211,97.0,97.86000061035156,142079.0,0.000616196238249378,1.4444576311417043,-0.5675667316198377,42.93286874003774,32.516897702904686,0.02096569068071119,1.984529452908717,1.752657669595422,11.264269534279762,17.88647954433596,1.0999984741210938,-3.4463237709600634,-1.4649974822998217,-5.538141964998559,2.6081470003989153,-3.501569723649183,0.5715747590495397,2.608431108932919,60.36050587669192,25.590714066036725,2.036572241349365,6,0.2299957275390767,4.029998779296889,3.0449981689453267,8.399997711181655,-3.5200042724609233,1,-0.052545182864304985,-2.4054210097635913,97.37999725341795,-2.882350301248752,96.72000122070312,2.153865340317268,96.94000244140624,-0.052545182864304985
4039,2023-06-14,97.86000061035156,99.77999877929688,97.1999969482422,97.5999984741211,233872.0,0.004310325927976866,-3.8679041579997726,-0.6190554041779991,45.205467819698086,34.68258413168184,-0.15510940110121396,1.3427550720693233,1.385926487914631,10.517822762452866,19.0154968502416,2.5800018310546733,-3.4565921367255896,-0.8604991912841768,-4.759759026772272,3.0387606442039186,-2.8101291090282245,1.0891307264598709,-1.8199996948242188,47.82614104012688,11.165144404546716,1.9496299177440477,6,0.07999801635742188,3.6100006103515625,2.6700000762939453,7.979999542236328,-4.459999084472656,2,-0.029634186672712337,1.4444576311417043,97.44000244140624,-2.4054210097635913,97.37999725341795,-2.882350301248752,96.72000122070312,-0.029634186672712337
4040,2023-06-15,97.76000213623048,98.5,97.41999816894531,97.86000061035156,190355.0,-0.0010218523758164233,-1.7692127116405998,-0.3846063558202452,43.67418124504574,36.195518520547424,-0.12465622709909496,1.2019445758370608,1.5410624047409982,10.285880164423517,19.827284522102946,1.0800018310546875,-3.0918519990272415,-0.7684978485107337,-4.44241284262074,2.905417145599273,-2.605455345565744,1.0684596485442768,-1.6452012634277509,38.414713571954024,0.4820124448089089,1.8369574970550058,6,0.17999649047850141,3.709999084472642,3.045000076293931,8.079998016357408,-4.380004882812528,3,-0.0347790655849306,-3.8679041579997726,97.86000061035156,1.4444576311417043,97.44000244140624,-2.4054210097635913,97.37999725341795,-0.0347790655849306
4041,2023-06-16,100.75,101.75,98.33999633789062,98.54000091552734,280197.0,0.03058508386285519,-1.6130213768528994,-22.10032806897392,56.99077974706576,39.78126351880989,-3.1460706919689017,-2.0216567297083117,-1.3598513618468075,6.98673996941713,20.694162019129976,3.989997863769517,-2.490426530117105,2.304000091552737,-1.0653433383735091,5.673343521478984,0.6193283765896211,3.9886718065158533,-4.561895169067384,80.43053071316167,38.688572191598844,1.6846717149631205,6,-1.8250007629394531,0.720001220703125,0.6800022125244141,4.7649993896484375,-6.730003356933594,4,-0.06898259998255285,-1.7692127116405998,97.76000213623048,-3.8679041579997726,97.86000061035156,1.4444576311417043,97.44000244140624,-0.06898259998255285
4042,2023-06-19,98.95999908447266,100.4000015258789,98.76000213623048,100.0,132960.0,-0.01776675846677267,-1.2777851364024349,-0.4705888445087324,54.77490417717266,41.601702221810555,-1.172060459624248,-0.5671029486087775,0.46996668039770384,8.470816866589487,21.149536111962814,1.989997863769517,-2.1135825623459112,0.7084991455078153,-1.9683664206137337,3.3853647116293644,-0.6299336375529663,2.046931928568597,-2.549418446777338,41.26313862047697,-4.143642036693869,1.3384327830607758,6,-0.034999847412109375,2.5100021362304688,2.595003128051758,6.154998779296875,-3.4199981689453125,0,-0.06831045067472252,-1.6130213768528994,100.75,-1.7692127116405998,97.76000213623048,-3.8679041579997726,97.86000061035156,-0.06831045067472252
4043,2023-06-20,97.8000030517578,99.3000030517578,97.8000030517578,98.95999908447266,94635.0,-0.011721867860211677,-1.5862157415993525,1.1153798188020532,55.53252783200539,43.741775847930974,-0.09406973298970911,0.30117590307604303,1.6874252520189401,9.312642662879895,22.188908074862557,1.5,-1.8884814409226465,-0.25649719238282387,-2.388354014730183,1.8753596299645352,-1.3224256035565105,0.8094312187908628,-1.1758456395702979,13.186938485322482,-35.87087229360053,1.0659284111736809,6,1.1249961853027486,3.36999893188478,3.9299983978271626,6.8649978637695455,-1.840003967285142,1,-0.038445828414142125,-1.2777851364024349,98.95999908447266,-1.6130213768528994,100.75,-1.7692127116405998,97.76000213623048,-0.038445828414142125
4044,2023-06-21,97.0999984741211,99.0999984741211,97.0199966430664,97.83999633789062,103381.0,-0.007157510795436806,-3.6222184546263723,0.6379313746768928,46.14801727794061,45.385727584601796,0.6035640209876192,0.8942362815829057,2.355413762020447,9.677596119671932,22.126220653887714,2.0800018310546875,-1.3848645189104616,-0.8595016479492159,-2.979447316021492,1.2604440201230602,-1.919474481985361,0.20047118608692927,-0.27080735842109505,1.6913694350219606,-44.54168560649127,1.0599728340361414,6,2.0250015258789062,3.545001983642578,4.69000244140625,7.56500244140625,3.599998474121108,2,-0.03274974619101878,-1.5862157415993525,97.8000030517578,-1.2777851364024349,98.95999908447266,-1.6130213768528994,100.75,-0.03274974619101878
4045,2023-06-22,97.08000183105469,97.37999725341795,96.41999816894531,97.0,121362.0,-0.0002059386547954567,1.8235571313168342,-0.10811089460064129,42.982474285762954,46.96933003284523,0.7213675067045671,0.8059106461847705,2.3566866367423813,9.422094045961757,22.141311179081807,0.959999084472642,-1.2903471224817622,-0.7844982147216797,-2.882060502642645,1.3130640731992855,-1.8332793586821623,0.2642829292388029,4.6699981689453125,12.38280366554349,-28.881493068788032,1.0487811439604813,6,2.0049972534179688,3.3400001525878906,5.049999237060547,7.584999084472656,4.220001220703111,3,-0.03790688335152659,-3.6222184546263723,97.0999984741211,-1.5862157415993525,97.8000030517578,-1.2777851364024349,98.95999908447266,-0.03790688335152659
4046,2023-06-23,96.0999984741211,98.4000015258789,95.31999969482422,96.95999908447266,198604.0,-0.01009480159095033,-1.5454579847033676,-10.749761586877742,46.14725384262153,48.26538610748338,1.7926957430743187,1.6234200936396945,3.308771549876681,10.13806203292431,22.068183202103953,3.0800018310546875,-1.1136566654760855,-1.6085014343261719,-3.745309549486791,0.5283066808344472,-2.6769054919064814,-0.5400973767458623,5.543401489257818,15.354301144709137,-26.205678773401726,1.0684040575803064,6,2.4350013732910156,3.960002899169922,6.030002593994141,8.56500244140625,5.9500045776367045,4,-0.028303863307923116,1.8235571313168342,97.08000183105469,-3.6222184546263723,97.0999984741211,-1.5862157415993525,97.8000030517578,-0.028303863307923116
4047,2023-06-26,95.26000213623048,97.08000183105469,95.26000213623048,96.1999969482422,141271.0,-0.008740856932654473,-2.8723611483113483,1.0930164475435142,36.678501494034,47.57045641348297,2.570680430930196,2.3043301154966542,4.167896455503083,10.73919062750167,22.0458474713689,1.8199996948242045,-0.8207434787648822,-2.2724979400634595,-4.608295789409112,0.06329990928219331,-3.440396864736286,-1.104599015390633,6.130461816406239,0.0,-36.47009640583968,1.1678989246728275,6,3.2449989318847514,4.770000457763658,6.869998931884751,9.40499877929686,3.519996643066392,0,-0.013017063461648437,-1.5454579847033676,96.0999984741211,1.8235571313168342,97.08000183105469,-3.6222184546263723,97.0999984741211,-0.013017063461648437
4048,2023-06-27,91.12000274658205,95.68000030517578,90.22000122070312,95.45999908447266,415770.0,-0.043459996817214686,1.2845190288001735,4.617042862824337,28.171899866459455,45.67783775201201,6.392108259044875,6.257973130066816,8.29478595824854,14.573107068874307,22.157206658176047,5.459999084472656,-0.5637373097114562,-6.090497589111308,-9.788618286805189,-2.3923768914174275,-7.939557937958256,-4.241437240264361,9.902633497070298,10.135155453257646,-24.185639376828092,1.849060348846941,6,4.864997863769517,6.389999389648423,11.447498321533189,13.544998168945298,6.5400009155273295,1,0.04850744112945171,-2.8723611483113483,95.26000213623048,-1.5454579847033676,96.0999984741211,1.8235571313168342,97.08000183105469,0.04850744112945171
4049,2023-06-28,93.08000183105469,93.5,91.5,91.5999984741211,173957.0,0.02151008588008585,-1.3809519484471007,-0.3410148861215231,37.96757410837359,45.043770292381765,4.115555764430482,4.271235615630019,6.3293523898628905,12.28976750704902,22.01855487201943,2.3799972534179545,-0.42285761222683504,-3.974498748779297,-8.091591274850288,0.14259377729169387,-6.033045011814792,-1.9159524857438015,7.0784236107617176,34.9633313404883,-0.30189186028127324,2.058546263035497,6,2.904998779296875,2.904998779296875,9.487499237060547,11.584999084472656,4.720001220703111,2,0.030941095796767515,1.2845190288001735,91.12000274658205,-2.8723611483113483,95.26000213623048,-1.5454579847033676,96.0999984741211,0.030941095796767515
4050,2023-06-29,92.63999938964844,93.5,92.04000091552734,93.1999969482422,112594.0,-0.004727142595085887,1.5172318539370182,-0.378375870548036,37.45386466969774,42.873001950451986,4.193946919056785,4.510916924408846,6.756116586497114,12.391806281457875,22.226846182108805,1.4599990844726562,-0.4751312513567427,-4.140501022338867,-8.667976109899655,0.3869740652219207,-6.404238566119261,-1.8767634785584733,6.7233521144788995,29.584328589989077,-6.917299572208883,2.2637375437803957,6,2.670001983642578,3.345001220703125,9.135002136230469,10.599998474121094,2.559997558593764,3,0.08700342845095466,-1.3809519484471007,93.08000183105469,1.2845190288001735,91.12000274658205,-2.8723611483113483,95.26000213623048,0.08700342845095466
4051,2023-06-30,95.4000015258789,95.58000183105469,93.12000274658205,93.13999938964844,237289.0,0.02979276936975972,-1.139133896140528,-4.035735694822786,44.60785495175117,41.74332981429404,0.6651913089685593,1.5599653472599186,4.021766863565972,9.305660397766161,22.130720976946947,2.94000244140625,-0.5359341629781369,-1.2084991455078153,-5.667392592510794,3.250394301495163,-3.4379458690092974,1.0209475779936668,3.2318819555744938,75.51020181192544,39.96270790353588,2.2294467235014888,6,-0.6399993896484375,0.5849990844726562,6.375,7.839996337890625,-0.34000396728514204,4,0.06184487873701361,1.5172318539370182,92.63999938964844,-1.3809519484471007,93.08000183105469,1.2845190288001735,91.12000274658205,0.06184487873701361
4052,2023-07-03,93.5999984741211,95.4800033569336,93.5999984741211,95.0,158860.0,-0.01886795621559323,-1.685718333960033,-0.6194691161726132,40.4477506000083,40.06724345518326,1.8158800968682698,3.2592942559072355,5.770296469042989,10.78011203278301,21.788944176969206,1.8800048828125,-0.6272896221514941,-2.8385021209716825,-7.489660084172002,1.8126558422286365,-5.164081102571842,-0.512923139371523,4.358934426472288,61.90472198118362,28.277461708194572,2.3255789816001626,7,1.0600013732910156,2.3850021362304688,8.025003433227539,8.81500244140625,0.40000152587890625,0,0.09027782815587337,-1.139133896140528,95.4000015258789,1.5172318539370182,92.63999938964844,-1.3809519484471007,93.08000183105469,0.09027782815587337
4053,2023-07-04,93.3000030517578,94.81999969482422,93.0999984741211,94.08000183105469,182137.0,-0.003205079351002782,-1.915236703606481,0.5571413779761519,38.588592258033906,39.227307341860296,1.5761736351392983,3.339883960758172,6.000086437160931,10.79341617636463,21.250705394136524,1.720001220703125,-1.2024300693632028,-2.890497589111348,-7.660144024486314,1.8791488462636181,-5.275320806798831,-0.505674371423865,4.039815314444368,44.117702057317324,11.778961872514358,2.3848232176874826,7,1.0099983215332173,2.684997558593764,8.062498092651381,8.739997863769545,1.5,1,0.058735214879886755,-1.685718333960033,93.5999984741211,-1.139133896140528,95.4000015258789,1.5172318539370182,92.63999938964844,0.058735214879886755
4054,2023-07-05,93.77999877929688,94.6999969482422,93.0999984741211,93.0999984741211,85765.0,0.005144648572763755,-3.7058757531219215,-0.8717966274110722,40.22592158883316,38.92102370886809,0.6433670462612042,2.7039643521840446,5.513333266004025,10.056947382234227,20.70251874595548,1.599998474121108,-1.6507786121700718,-2.223501968383786,-7.0663770217409905,2.619373084973418,-4.644939495062388,0.1979355582948159,2.9902342152653745,49.1524693154021,16.85599226965123,2.4214375266786012,7,0.5300025939941406,2.2050018310546875,7.450002670288086,7.6100006103515625,1.0999984741210795,2,0.041373479775189015,-1.915236703606481,93.3000030517578,-1.685718333960033,93.5999984741211,-1.139133896140528,95.4000015258789,0.041373479775189015
4055,2023-07-06,90.9000015258789,93.81999969482422,90.77999877929688,93.5999984741211,161596.0,-0.03071014385696247,-1.0680261163819054,-3.9705819654657857,25.67900695009847,36.646774054143314,2.854748960449683,5.384315359791643,8.38714004990672,12.647548708253197,20.155333125668086,3.0400009155273438,-2.141828878235586,-4.801499176025388,-10.127669372095355,0.524671020044579,-7.464584274060371,-2.1384140779904044,5.346212926774612,2.500055630966421,-22.72844310642448,2.6630850980349834,7,2.75,5.084999084472656,10.045000076293945,10.489997863769531,0.5999984741210938,3,0.07590760627121096,-3.7058757531219215,93.77999877929688,-1.915236703606481,93.3000030517578,-1.685718333960033,93.5999984741211,0.07590760627121096
4056,2023-07-07,91.5,92.37999725341795,89.26000213623047,91.04000091552734,160747.0,0.0066006431688592215,1.8108145261342115,-0.17037022385233996,30.430212418307192,35.95251971239588,1.7138502684787653,4.609529092202251,7.76007087506818,11.745133211927055,19.761712711211494,3.119995117187486,-2.447717545696648,-3.9405006408691463,-9.56003923875285,1.6790379570145575,-6.750269939810991,-1.1307313419273015,4.264117394097482,36.01282032411428,12.283320580973196,2.809769298941851,7,0.970001220703125,4.005001068115234,9.445001602172852,9.889999389648438,-0.220001220703125,4,0.04043712511740116,-1.0680261163819054,90.9000015258789,-3.7058757531219215,93.77999877929688,-1.915236703606481,93.3000030517578,0.04043712511740116
4057,2023-07-10,91.55999755859376,92.5,90.5999984741211,91.4800033569336,134367.0,0.0006557110228826435,-1.065214596990542,0.17390078450237775,32.628038802881235,36.4476462608872,1.200005996597298,4.312246795150543,7.635745546889737,11.417520091799474,19.366195657146825,1.9000015258789062,-2.7440361347785682,-3.5895030975341626,-9.386131954329826,2.2071257592615012,-6.4878175259319875,-0.6911886691363378,3.5537083097170097,41.366842307481456,15.630287156035852,2.898314428397832,7,0.8600044250488139,3.94500350952147,9.385004043579087,9.030002593994126,-1.2799987792968892,0,0.03822630071347666,1.8108145261342115,91.5,-1.0680261163819054,90.9000015258789,-3.7058757531219215,93.77999877929688,0.03822630071347666
4058,2023-07-11,92.31999969482422,93.6999969482422,91.63999938964844,92.37999725341795,130351.0,0.008300591486408493,-1.9014087533983286,-0.7500238435857645,36.736954235459685,36.310910719452316,0.7019408642237295,3.3191755212666862,6.843421521943725,10.358073895391726,18.82625619768375,2.1399993896484375,-3.0386608858405566,-2.573500823974612,-8.396382365051721,3.249380717102497,-5.484941594513174,0.33793994656394943,2.208335800278519,56.250008765397155,26.337063510668713,2.911440770538557,7,0.10000228881835938,3.1850013732910156,7.712501525878906,8.270000457763672,-3.0999984741210938,1,0.018197577022630362,-1.065214596990542,91.55999755859376,1.8108145261342115,91.5,-1.0680261163819054,90.9000015258789,0.018197577022630362
4059,2023-07-12,94.95999908447266,95.13999938964844,91.95999908447266,92.86000061035156,161807.0,0.028596180658311265,1.5853670639535786,-35.001398779255496,44.864332381506834,37.13429602076444,-1.8364595514951674,0.4751361261575653,4.193373827618416,7.455690905413547,18.89705070571371,3.1800003051757812,-3.10059941274082,0.21149864196777912,-5.442322770330634,5.865320054266192,-2.6154120641814274,3.0384093481169856,-5.6999969482421875,96.938768890221,62.13121135204477,2.8269107061492065,7,-2.539997100830078,0.5450019836425781,4.720001220703125,5.630001068115234,-5.159996032714844,2,-0.0016848782040586041,-1.9014087533983286,92.31999969482422,-1.065214596990542,91.55999755859376,1.8108145261342115,91.5,-0.0016848782040586041
4060,2023-07-13,94.36000061035156,95.8000030517578,93.72000122070312,94.94000244140624,104702.0,-0.006318433865899253,-1.2365603747425953,-0.2761915488045389,45.70582677497451,37.25629289001147,-1.0804408222980726,0.8509851995685551,4.717471781534869,7.78316126003466,18.858751676137047,2.0800018310546733,-2.646138590138719,-0.21849975585936932,-5.692665836445769,5.255666324727031,-2.9555827961525694,2.5185832844338307,-4.98239852905273,77.98161712810516,39.03152685123116,2.7370830402931965,7,-1.8299980163574219,1.1450004577636719,5.319999694824219,6.229999542236328,-4.9199981689453125,3,0.005510774053654854,1.5853670639535786,94.95999908447266,-1.9014087533983286,92.31999969482422,-1.065214596990542,91.55999755859376,0.005510774053654854
4061,2023-07-14,93.8000030517578,94.6999969482422,93.37999725341795,94.58000183105469,105637.0,-0.005934692189185187,1.588262573676793,1.3448212359580696,46.34634646101649,37.911692430123495,-0.8619099301788111,0.9102802605738276,5.042945662557884,8.08536492341598,20.358335856319858,1.3199996948242472,-2.4877273504807107,-0.43099746704102415,-5.075051396631281,4.213056462549233,-2.7530244318361525,1.8910294977541042,-4.165504931640612,61.53849539669138,16.93190310707984,2.322026964795132,7,-1.2700004577636577,1.704998016357436,5.879997253417983,6.789997100830092,-1.8800048828124858,4,-0.024520287600509838,-1.2365603747425953,94.36000061035156,1.5853670639535786,94.95999908447266,-1.9014087533983286,92.31999969482422,-0.024520287600509838
4062,2023-07-17,92.1999969482422,93.6999969482422,91.73999786376952,93.44000244140624,145773.0,-0.01705763381087233,1.2272786384956138,1.5897531202315556,53.0963145726291,39.52366157618963,0.5795694706028627,2.0847640121762083,6.462371321471906,9.410067522052984,22.133275678516718,2.0600051879882812,-2.3127276977889295,-1.6930034637451001,-5.845898253872193,2.4598913263819924,-3.7694508588086393,0.383443931318439,-2.3188786308593876,13.461467923559791,-34.03883250132415,2.076447395063544,7,0.3300056457519389,3.3050041198730327,7.3550033569335795,8.390003204345689,0.6800003051757528,0,-0.009978288496709786,1.588262573676793,93.8000030517578,-1.2365603747425953,94.36000061035156,1.5853670639535786,94.95999908447266,-0.009978288496709786
4063,2023-07-18,94.04000091552734,94.41999816894531,91.1999969482422,92.0199966430664,184664.0,0.01995665974173577,1.3165486579943912,-1.6290284870485823,52.7713599924587,40.91759917659247,-1.2789189308637958,-0.054149266972700616,4.4546092474627415,7.295479357623378,23.48068223381226,3.220001220703111,-2.4351957783929947,0.3350006103515568,-3.3917476723517836,4.061748893054897,-1.5283735310001134,2.198374751703227,-3.922127208769524,61.739134761465706,12.13031001322556,1.8633741413516687,7,-1.5099983215332031,1.4650001525878906,5.5149993896484375,7.220001220703125,-0.8600006103515625,1,-0.039983008290354394,1.2272786384956138,92.1999969482422,1.588262573676793,93.8000030517578,-1.2365603747425953,94.36000061035156,-0.039983008290354394
4064,2023-07-19,93.91999816894531,95.13999938964844,93.83999633789062,94.12000274658205,113315.0,-0.001276081937619522,-6.222073876279484,-0.09901195772871843,53.764702292049634,44.03823199236482,-1.2705843609015801,-0.19457533316889908,4.294003403723167,7.181322122928819,24.46593685221601,1.3000030517578125,-2.3188012580464488,0.37399787902832315,-2.997264325320671,3.7452600833773175,-1.311633223146174,2.0596289812028203,-3.574839288387494,59.130382862412404,6.6999024126989895,1.685631102174494,7,-1.3899955749511719,1.5850028991699219,5.650001525878906,7.340003967285156,-0.9000015258789062,2,-0.05004255792028156,1.3165486579943912,94.04000091552734,1.2272786384956138,92.1999969482422,1.588262573676793,93.8000030517578,-0.05004255792028156
4065,2023-07-20,93.4000015258789,94.16000366210938,92.9800033569336,93.54000091552734,167650.0,-0.005536591281986913,-1.4081743869209808,0.6999809269501696,43.22492972787448,45.45986724898341,-0.4008196403964206,0.037512382294352165,4.547353944047032,7.434613687128518,25.380114513942143,1.1800003051757812,-2.1440661755092236,0.03800125122070597,-2.894241313376739,2.970243815818151,-1.4281200310780093,1.5041225335194213,-2.836648878473085,55.83764503586185,6.065249041107741,1.466121282298721,7,-0.20000076293945312,2.104999542236328,6.304998397827148,7.8600006103515625,1.3399963378906108,3,-0.038543880249548135,-6.222073876279484,93.91999816894531,1.3165486579943912,94.04000091552734,1.2272786384956138,92.1999969482422,-0.038543880249548135
4066,2023-07-21,93.37999725341795,93.95999908447266,92.4800033569336,93.36000061035156,151620.0,-0.00021417850250682324,1.5084666860634275,-0.14283378746583855,49.1525373916866,47.29592264773956,-0.09621062833316785,-0.16517588212207102,4.267579813617601,7.1986609662677665,25.994650567822784,1.4799957275390625,-2.0395575865977946,0.15399703979490198,-2.4807701063222822,2.788764185912086,-1.1633865332636901,1.471380612853494,-2.607178589838057,55.329922699176905,6.799213527327694,1.3173835730585903,7,0.12000274658204546,2.12500381469728,6.3250026702881,7.880004882812514,1.700004577636733,4,-0.042193134802940846,-1.4081743869209808,93.4000015258789,-6.222073876279484,93.91999816894531,1.3165486579943912,94.04000091552734,-0.042193134802940846
4067,2023-07-24,94.0199966430664,94.86000061035156,93.27999877929688,93.37999725341795,169557.0,0.006853709664518481,-2.761925522252498,32.005341472743794,52.702678707974655,49.06989203357455,-0.3917600701899744,-0.9516269575942147,3.346788797667031,6.3541241654166924,26.454429827706516,1.5800018310546875,-1.318492696783835,0.8559967041015568,-1.6314825069354981,3.3434759151386118,-0.38774290141697065,2.0997363096200843,-3.0460906039593993,71.57355196505188,21.555810321464,1.2437396055185308,7,-0.5199966430664062,0.8100051879882812,6.17750358581543,7.2400054931640625,1.5200042724609375,0,-0.02233565782918967,1.5084666860634275,93.37999725341795,-1.4081743869209808,93.4000015258789,-6.222073876279484,93.91999816894531,-0.02233565782918967
4068,2023-07-25,95.54000091552734,95.8000030517578,93.68000030517578,94.22000122070312,198603.0,0.016166819046286696,1.304345843025566,2.0625014901174947,56.128137626547726,50.32142594969021,-1.5723192301998665,-2.2382752560316277,1.5417472057380763,4.6531102831357884,25.249254493927946,2.120002746582017,-0.7098444573238396,2.15500106811524,-0.353154590944726,4.663156727175206,0.9009232385852641,3.409078897645216,-4.373050995914312,92.1686096346397,40.30472929693963,1.2540778295299813,7,-2.0400009155273438,-1.2599983215332031,4.657499313354492,5.930000305175781,2.0199966430664205,1,-0.027841779742720063,-2.761925522252498,94.0199966430664,1.5084666860634275,93.37999725341795,-1.4081743869209808,93.4000015258789,-0.027841779742720063
4069,2023-07-26,95.95999908447266,96.16000366210938,94.76000213623048,95.55999755859376,91120.0,0.004396045268166393,2.4999570852287003,0.3030315290581634,71.26047758690771,53.160831595460564,-2.0512621057117855,-2.5628469504540448,0.9646669650793456,4.0119908499542305,23.916939374923654,1.400001525878892,-0.12845461045034767,2.4309993743896428,-0.3221573179507402,5.184156066730026,1.0544210282194513,3.8075777205598342,-4.607727039573831,94.56509344970924,34.95101933527663,1.3765783461701926,7,-2.279998779296875,-1.779998779296875,4.087501525878906,5.510002136230469,0.8000030517578267,2,-0.02897039189058004,1.304345843025566,95.54000091552734,-2.761925522252498,94.0199966430664,1.5084666860634275,93.37999725341795,-0.02897039189058004
4070,2023-07-27,100.6999969482422,101.0999984741211,96.3000030517578,96.3000030517578,319627.0,0.049395559701881364,-1.1818191276121965,10.999942779759756,78.67827944878131,56.7532685941011,-6.478654888532475,-7.028399200594379,-3.882184221615063,-0.9270036694745016,22.770371135209093,5.1399993896484375,0.46728926200933074,6.767997360229501,2.578057209734382,10.95793751072462,4.673027284981941,8.86296743547706,-9.059261006310749,95.35960844013329,31.40684708778653,2.0949700752475615,7,-4.549999237060561,-5.5199966430664205,-0.8149967193603658,0.7700042724609233,-4.339996337890639,3,-0.07626614238253815,2.4999570852287003,95.95999908447266,1.304345843025566,95.54000091552734,-2.761925522252498,94.0199966430664,-0.07626614238253815
4071,2023-07-28,101.3000030517578,102.6999969482422,98.12000274658205,99.22000122070312,137289.0,0.005958352747756246,-1.140184816787539,0.47272834462715857,79.37272452852412,59.67286970031165,-6.596609298629446,-7.550865380722584,-4.610065044017759,-1.712562314237715,22.806913623994888,4.579994201660156,0.7530580226177221,7.073003387451152,1.7659864404592298,12.380020334443074,4.419494913955191,9.726511860947113,-8.902526107251177,85.13806615058877,17.57121320424477,2.6535084734959646,7,-4.350006103515597,-5.32000350952147,-1.547502517700181,0.1699981689453267,-6.300003051757798,4,-0.06475819338955535,-1.1818191276121965,100.6999969482422,2.4999570852287003,95.95999908447266,1.304345843025566,95.54000091552734,-0.06475819338955535
4072,2023-07-31,102.0500030517578,102.4499969482422,100.9000015258789,101.75,135838.0,0.007403751010913506,1.818196950991089,0.1442321094523655,79.36027331348862,62.6271934026483,-6.484347711167828,-8.047977619283301,-5.496368163182538,-2.69194216377889,22.845430914282066,1.5499954223632955,1.10763846465818,7.400503158569322,1.0590412683564807,13.741965048782163,4.229772213462894,10.57123410367575,-8.622274106877612,92.79385655887081,22.812531418546996,3.1707309451064236,7,-4.460002899169908,-6.07000350952147,-2.752502441406236,-0.9400024414062358,-8.710006713867173,0,-0.06829986293256707,-1.140184816787539,101.3000030517578,-1.1818191276121965,100.6999969482422,2.4999570852287003,95.95999908447266,-0.06829986293256707
4073,2023-08-01,98.77999877929688,101.6999969482422,98.77999877929688,101.0,101458.0,-0.03204315702766258,-1.630627534538469,-7.399928793042413,61.1046374688892,63.44274175563048,-2.7616871168850423,-4.581259305533649,-2.3664013618225965,0.3800301519763707,22.39595561375456,3.2700042724609233,1.4410497973767065,3.856499099731451,-2.7090492833981017,10.422047482861004,0.5737249081666818,7.13927329129622,-4.425043034080488,50.62971372455928,-15.283141886270002,3.2827741915647732,8,-1.1899986267089844,-2.799999237060547,0.4875030517578125,2.3000030517578125,-5.279998779296875,1,-0.032800140755302354,1.818196950991089,102.0500030517578,-1.140184816787539,101.3000030517578,-1.1818191276121965,100.6999969482422,-0.032800140755302354
4074,2023-08-02,97.66000366210938,98.37999725341795,96.0,98.37999725341795,126229.0,-0.011338278305610183,5.611162327410125,0.3243212591930653,59.31151236675483,65.23013982661719,-1.1794083875288521,-3.3262167332904227,-1.3165926839194952,1.3222110523808652,21.663679354328007,2.779998779296875,1.7465606659980182,2.542503738403326,-4.109502833519585,9.194510310326237,-0.7834995475581223,5.868507024364774,-2.4705437965904053,24.776185346545425,-37.97380266467139,3.3260032859614546,8,-0.07000350952148438,-1.6800041198730469,-0.9125022888183594,0.8999977111816406,-5.8000030517578125,2,-0.0010240231391104304,-1.630627534538469,98.77999877929688,1.818196950991089,102.0500030517578,-1.140184816787539,101.3000030517578,-0.0010240231391104304
4075,2023-08-03,97.8000030517578,98.0199966430664,96.87999725341795,97.5199966430664,89875.0,0.001433538648358157,2.1666931578557365,-0.38890125144375776,61.56068140564172,66.60882249483443,-0.7036245363181166,-3.080731358477692,-1.5246646034881337,1.0313488407864497,20.17574876562083,1.1399993896484517,1.9590181197228276,2.3375030517577926,-4.105962647771108,8.780968751286693,-0.8842297980066576,5.559235901522243,-1.8594894779665054,26.86572942738494,-34.54883212461271,3.2217328497644475,8,0.18999481201173296,-1.8200035095214702,-1.8150024414062358,0.7599983215332173,-4.960006713867173,3,-0.010633955859663202,5.611162327410125,97.66000366210938,-1.630627534538469,98.77999877929688,1.818196950991089,102.0500030517578,-0.010633955859663202
4076,2023-08-04,95.1999969482422,97.62000274658205,94.05999755859376,97.62000274658205,173235.0,-0.02658492865424167,1.9421459985182616,-8.64268003596676,58.196713110038296,67.21927076173039,2.43808936294063,-0.19954912488893228,0.9679161317244649,3.468631817882951,18.5238075109619,3.740005493164034,2.122215793458622,-0.4475028991699048,-6.618652946064373,5.723647147724563,-3.5330779226171387,2.638072124277329,7.5,13.587598004535808,-51.66645523701712,3.085575023447233,8,2.9900016784667827,0.7800025939941264,0.44750404357908735,3.360004425048814,-3.6399993896484375,4,0.012184912807718051,2.1666931578557365,97.8000030517578,5.611162327410125,97.66000366210938,-1.630627534538469,98.77999877929688,0.012184912807718051
4077,2023-08-07,95.05999755859376,96.05999755859376,94.44000244140624,94.5,94172.0,-0.0014705818711795438,-3.7647428417555617,-0.23140339538770113,53.07227650373638,66.87973063697356,3.0632617042908947,0.2277845034450081,1.01083323353798,3.477771266470384,16.851105585207797,1.6199951171875284,2.5530075390209106,-0.7625022888183395,-6.636972930311373,5.111968352674694,-3.699737609564849,2.17473303192817,7.467199401855467,13.089006281269036,-50.436409701155995,2.9372353207465154,8,3.3199996948242188,0.9200019836425639,0.3125038146972514,3.5000038146972514,-3.379997253417983,0,-0.0006311546405919355,1.9421459985182616,95.1999969482422,2.1666931578557365,97.8000030517578,5.611162327410125,97.66000366210938,-0.0006311546405919355
4078,2023-08-08,94.0,95.04000091552734,93.0999984741211,95.04000091552734,113680.0,-0.011150826697006733,2.730770641528812,-1.8571525885558111,50.22805527959065,64.54279482504946,4.338027199866886,1.4968405727724132,1.9987599166799441,4.370675739335098,15.904283134833678,1.9599990844726705,2.8842552099519594,-1.9064998626708984,-7.615819180252885,3.802819454911088,-4.761159521461892,0.9481597961200947,8.357852972412118,17.045487385486854,-45.092867426987496,2.854659658790996,8,3.8999977111816406,1.9799995422363281,1.322500228881836,4.560001373291016,-1.5,1,-0.007021315554355034,-3.7647428417555617,95.05999755859376,1.9421459985182616,95.1999969482422,2.1666931578557365,97.8000030517578,-0.007021315554355034
4079,2023-08-09,94.8000030517578,95.33999633789062,94.08000183105469,94.44000244140624,99838.0,0.008510670763380856,-1.3333192048489573,-0.34615412830576237,53.928171579886985,61.792782839616756,3.7505890747819137,0.7212134213474997,1.1783397418716817,3.4328810383143917,15.606753282332297,1.339996337890625,3.159416508387764,-1.0984970092773523,-6.8138455986544955,4.616851580099791,-3.9561713039659168,1.7591772854112122,7.18753574072268,34.55295142927117,-27.209953095357612,2.8576742946885707,8,3.0999946594238423,1.1799964904785298,0.3474979400634908,3.7599983215332173,-2.680000305175753,2,-0.013713111918868148,2.730770641528812,94.0,-3.7647428417555617,95.05999755859376,1.9421459985182616,95.1999969482422,-0.013713111918868148
4080,2023-08-10,94.87999725341795,95.05999755859376,93.63999938964844,94.77999877929688,101269.0,0.0008438206654537428,5.173917370175323,0.2777730682829258,54.194629726980416,58.99521675055634,3.082350649076247,0.7190390066442518,1.0165400044884763,3.286013630984229,15.664734078423187,1.4199981689453267,3.2797758725380106,-1.0445026397705277,-6.73505978019152,4.6460545006504645,-3.889781209981024,1.8007759304399684,6.752039926328152,39.3804667429601,-22.237956998425666,2.845278570210498,8,2.895000457763686,1.1000022888183736,0.2675037384033345,3.680004119873061,-3.9199981689452983,3,-0.03182964513584663,-1.3333192048489573,94.8000030517578,2.730770641528812,94.0,-3.7647428417555617,95.05999755859376,-0.03182964513584663
4081,2023-08-11,91.5,94.27999877929688,90.5199966430664,94.22000122070312,334175.0,-0.03562391812038335,1.6478922427225153,-27.200427252616972,43.88943669397879,55.054012681721915,5.504928802814575,4.12961859825468,4.250558109269093,6.558845313698953,15.910688936087558,4.360000610351548,3.085420789189257,-4.309499740600586,-10.267507257663652,1.6485077764624805,-7.288503499132119,-1.3304959820690527,9.790755631521108,17.689588357050052,-40.90694233820818,2.97900375853153,8,4.609996795654297,4.479999542236328,3.3175010681152344,7.060001373291016,-5.0800018310546875,4,0.014644768720116108,5.173917370175323,94.87999725341795,-1.3333192048489573,94.8000030517578,2.730770641528812,94.0,0.014644768720116108
4082,2023-08-14,91.27999877929688,91.63999938964844,90.26000213623048,91.4800033569336,102557.0,-0.0024043849257172623,4.307716008627086,0.07353106171953012,38.975149576809436,52.595180693713054,4.510915186116918,4.50830506222573,4.378331630877767,6.691667612048974,15.636325298632523,1.3799972534179545,2.234497118245926,-4.48350105285644,-10.571631924823109,1.6046298191102295,-7.527566488839781,-1.439435616873098,9.364511312916946,20.078696994044936,-32.855483931602336,3.0440654359833372,8,3.0400009155273438,5.200000762939467,2.7075023651123047,6.8000030517578125,-0.9599990844726562,0,0.003067471330426841,1.6478922427225153,91.5,5.173917370175323,94.87999725341795,-1.3333192048489573,94.8000030517578,0.003067471330426841
4083,2023-08-16,90.27999877929688,90.36000061035156,89.31999969482422,90.0,156978.0,-0.010955302512852483,3.727250658898599,-1.3999618539004386,35.72864354359656,49.97486193558435,4.6694328867421575,5.493844263536616,5.231962459596531,7.638504958811865,15.801796424265163,1.9599990844726562,1.2016255331688939,-5.295500946044925,-11.824010208789375,1.2330083166995252,-8.55975557741715,-2.0312463146727,9.533750676438274,15.946837538162836,-30.410938221487083,3.264254631372223,8,3.3899993896484375,5.729999542236328,3.6825027465820312,7.8000030517578125,-3.0,2,0.015507327700584383,4.307716008627086,91.27999877929688,1.6478922427225153,91.5,5.173917370175323,94.87999725341795,0.015507327700584383
4084,2023-08-17,89.22000122070312,90.0199966430664,89.18000030517578,89.80000305175781,160638.0,-0.011741222562320575,-1.5454293244555417,-2.071444141689373,14.611606462500944,44.75829805301316,4.924138862748251,6.517849491930718,6.154112006131953,8.581952885628311,16.351480584586266,1.0999984741210938,-0.0105001214804048,-6.1204986572265625,-13.213845947303895,0.97284863285077,-9.667172302265229,-2.5738250121878963,9.544373258940936,0.6802879968029173,-37.848245187801226,3.546673645038667,8,4.180000305175781,6.719997406005859,4.742500305175781,8.860000610351562,-2.6800003051757812,3,0.036763043425466435,3.727250658898599,90.27999877929688,4.307716008627086,91.27999877929688,1.6478922427225153,91.5,0.036763043425466435
4085,2023-08-18,89.80000305175781,89.91999816894531,89.18000030517578,89.5,127525.0,0.0065008050114228055,1.740766904970471,-0.5172450080239931,14.50616615317368,39.90379283558376,3.45313133959219,5.959882576505365,5.45885751488845,7.952257871321493,16.620763331219678,0.7399978637695312,-0.6854645122205056,-5.360496902465826,-12.833713031375808,2.112719226444156,-9.097104966920824,-1.6238888380108278,7.814246526950058,12.156920236900252,-19.62998547184948,3.736608064454992,8,2.819995880126953,6.139995574951172,4.162498474121094,8.279998779296875,-3.8000030517578125,4,0.025835185033201702,-1.5454293244555417,89.22000122070312,3.727250658898599,90.27999877929688,4.307716008627086,91.27999877929688,0.025835185033201702
4086,2023-08-21,89.44000244140625,90.76000213623048,89.37999725341797,89.95999908447266,69454.0,-0.004008915346518038,-3.312467962854837,-1.7333045114694063,10.120169014519362,35.13133644789298,3.2521508940434103,6.3343389926551765,5.704138348315979,8.22803311997815,16.572061383141897,1.3800048828125142,-1.3173137840059894,-5.5234977722168,-13.391625091582299,2.344629547148699,-9.45756143189955,-1.5894341125340503,7.162137224477775,10.569196463185056,-12.943038605369802,3.9340636596827503,8,2.819995880126953,6.499996185302734,4.5774993896484375,8.639999389648438,-4.620002746582031,0,0.016994595277009195,1.740766904970471,89.80000305175781,-1.5454293244555417,89.22000122070312,3.727250658898599,90.27999877929688,0.016994595277009195
4087,2023-08-22,91.91999816894531,92.5999984741211,89.36000061035156,89.45999908447266,135808.0,0.027728037341722578,-1.436092252711164,-4.730798010475813,27.163762889216144,32.56863729340692,0.3127998120319404,3.888305462984775,3.1145984375675084,5.708993020479369,16.680394192111663,3.2399978637695312,-2.0052571622800173,-2.938502120971677,-10.914947533217216,5.037943291273862,-6.926724827094446,1.0497205851510927,3.791484773653721,80.11693949574583,57.554904007637575,3.988222706122772,8,0.3400001525878906,4.020000457763672,2.097503662109375,6.160003662109375,-7.1199951171875,1,-0.05983464000827343,-3.312467962854837,89.44000244140625,1.740766904970471,89.80000305175781,-1.5454293244555417,89.22000122070312,-0.05983464000827343
4088,2023-08-23,92.87999725341795,93.08000183105469,91.36000061035156,92.4000015258789,115736.0,0.010443854477762304,2.9090719933416564,0.19512028706382376,33.916525348238764,30.345121045446014,-0.9194714576810696,2.8657355808023794,2.0520174368499227,4.7084292306685,17.19010791143811,1.720001220703125,-2.4621320887125364,-1.845502853393569,-9.862704582145497,6.171698875358359,-5.854103717769533,2.163098010982395,2.0477077726902877,94.87167950295455,69.5911126635134,4.008600864375968,8,-0.7599983215331889,3.06000137329103,1.137504577636733,5.200004577636733,-8.360000610351548,2,-0.027562420696556678,-1.436092252711164,91.91999816894531,-3.312467962854837,89.44000244140625,1.740766904970471,89.80000305175781,-0.027562420696556678
4089,2023-08-24,93.18000030517578,94.12000274658205,92.76000213623048,93.22000122070312,115997.0,0.0032300071127187024,-2.090920125191919,-0.08333598245223886,34.620493411645555,28.170217010408805,-1.6465952370049024,2.473606399426231,1.6372636457945617,4.391228898984139,17.741210819499432,1.3600006103515625,-2.81173613219606,-1.4064998626708984,-9.429977244481236,6.616977519139439,-5.418238553576074,2.6052388282342775,1.0579801544205623,80.97161990189878,53.582742552803424,4.011738690905171,8,-1.4500007629394531,2.759998321533203,0.8375015258789062,4.900001525878906,-6.760002136230469,3,-0.06331832481815503,2.9090719933416564,92.87999725341795,-1.436092252711164,91.91999816894531,-3.312467962854837,89.44000244140625,-0.06331832481815503
4090,2023-08-25,93.0199966430664,93.63999938964844,92.5999984741211,92.9800033569336,149945.0,-0.001717145971081191,-1.5999923706345724,-0.9998092695021934,41.3354478935765,27.88644047703077,-1.9871490159081588,2.1383786589229317,1.6815151433288236,4.533888267436112,17.604877353514205,1.0400009155273438,-3.053288594660941,-1.1825035095214815,-8.692733295520043,6.32772627647708,-4.937618402520755,2.572611383477792,-3.839996337890625,76.89063844860476,45.78324130998721,3.7551148929992793,8,-1.3699951171875,2.920001983642578,0.9975051879882812,5.060005187988281,-6.739997863769531,4,-0.06966239476877123,-2.090920125191919,93.18000030517578,2.9090719933416564,92.87999725341795,-1.436092252711164,91.91999816894531,-0.06966239476877123
4091,2023-08-28,94.73999786376952,94.95999908447266,93.5999984741211,93.76000213623048,113766.0,0.018490660962965366,-1.0923037196145404,24.504006104539542,48.870057258190855,28.98587466385093,-3.575193978977495,-0.1035915316136311,-0.23302955159140026,2.805410403629338,16.771390484480403,1.94000244140625,-3.4194869282052593,0.8654979705810462,-5.872915747410133,7.603911688572225,-2.503708888414536,4.2347048295766285,-5.470797576904289,96.07140570270123,60.095358737847235,3.3692068589955873,8,-2.6699981689452983,1.2000007629394673,-0.3874969482421733,3.3400039672851705,-9.199996948242173,0,-0.0922524600046658,-1.5999923706345724,93.0199966430664,-2.090920125191919,93.18000030517578,2.9090719933416564,92.87999725341795,-0.0922524600046658
4092,2023-08-29,95.08000183105469,95.26000213623048,94.05999755859376,94.9800033569336,85009.0,0.003588811219671806,4.217421591229174,0.10203970416504772,54.01786322496266,31.018010184002716,-3.709583628695597,-1.0461823639772376,-0.7099312740106143,2.4438116843871285,15.847812068777278,1.2000045776367188,-3.8191664128992784,1.55400199890137,-4.025375055383819,7.133379053186559,-1.2356865282412173,4.343690526043957,-5.583169592285159,95.3846093653712,54.65878547742867,2.7896885271425944,8,-2.8600006103515625,0.8599967956542969,-0.5775012969970703,3.0,-8.160003662109375,1,-0.10790914954399367,-1.0923037196145404,94.73999786376952,-1.5999923706345724,93.0199966430664,-2.090920125191919,93.18000030517578,-0.10790914954399367
4093,2023-08-30,95.54000091552734,95.58000183105469,94.73999786376952,95.37999725341795,77015.0,0.004838021409486526,5.999872846334914,1.600061036087729,52.82441965635112,35.263878316652736,-3.738085371825875,-1.856545677414175,-1.2669095586415153,1.979682644787374,15.854243791654943,0.8400039672851705,-3.7142106581435996,2.1760009765625057,-2.929036692463626,7.281038645588637,-0.37651785795056014,4.7285198110755715,-5.697378482910153,98.65768891050833,54.79018773723255,2.5525188345130654,8,-3.1599998474121094,0.3999977111816406,-1.375,2.5400009155273438,-8.160003662109375,2,-0.11241362529675303,4.217421591229174,95.08000183105469,-1.0923037196145404,94.73999786376952,-1.5999923706345724,93.0199966430664,-0.11241362529675303
4094,2023-08-31,97.55999755859376,97.55999755859376,95.5199966430664,95.68000030517578,317100.0,0.021142941424633355,1.1702169104965023,11.749713904252335,58.909574940281324,40.19759040410914,-4.973677665237261,-4.094337487704323,-3.339845673069675,-0.07361568315737088,16.88422028854541,2.040000915527358,-3.4150009185353554,4.200997924804696,-0.886488137950451,9.288483987559843,1.6572548934271225,6.7447409561822695,-7.258384774101572,100.0,53.26958965477507,2.543743031377577,8,-4.099998474121108,-1.6199989318847798,-3.669996261596694,0.5200042724609233,-9.83999633789064,3,-0.13366134934244578,5.999872846334914,95.54000091552734,4.217421591229174,95.08000183105469,-1.0923037196145404,94.73999786376952,-0.13366134934244578
4095,2023-09-01,96.76000213623048,97.55999755859376,95.3000030517578,96.6999969482422,150479.0,-0.00820003528477753,1.7228914555173407,0.03191769981535191,71.10755426453184,46.97396654299942,-3.4448432250915886,-3.5587080445309454,-2.6025325857877846,0.6951136191115808,17.932971733047697,2.259994506835966,-2.936116393353373,3.453002548217782,-1.461683716908425,8.367688813343989,0.9956594156546714,5.9103456807808925,-5.73255087432814,79.79809072431107,28.1799671437986,2.457343132563104,9,-3.3000030517578267,-0.8200035095214986,-2.8300018310547017,1.0200004577636577,-10.940002441406264,4,-0.10686237845186541,1.1702169104965023,97.55999755859376,5.999872846334914,95.54000091552734,4.217421591229174,95.08000183105469,-0.10686237845186541
4096,2023-09-04,96.36000061035156,97.81999969482422,96.36000061035156,96.5999984741211,106439.0,-0.004133955322941696,-11.166767333184982,-3.999618563254927,70.09494492228757,51.74409788000735,-2.19035017552568,-3.233109279540429,-2.2395605507336285,1.062483016844979,18.151367755868364,1.4599990844726562,-1.9711722170959831,2.9950008392333984,-2.0396635454146406,8.029665223881437,0.47766864690937894,5.512333031557418,-4.679294718780085,61.17025917606629,5.332824556248404,2.5173321923240226,9,-1.7700004577636719,-0.4200019836425781,-0.6950016021728516,0.8950004577636719,-7.819999694824219,0,-0.10460773938571177,1.7228914555173407,96.76000213623048,1.1702169104965023,97.55999755859376,5.999872846334914,95.54000091552734,-0.10460773938571177
4097,2023-09-05,95.0,97.05999755859376,95.0,96.36000061035156,81181.0,-0.014113746385815862,-2.0294068148414306,5.666719649044728,68.15385084885813,55.54824515785395,-0.3883441692571665,-1.9793144844573192,-0.9060764893417286,2.410033379273017,18.150339802351272,2.059997558593764,-1.0118131675974382,1.6380001068115178,-3.392481595083993,6.668481808707028,-0.8772407441362304,4.153240957759266,-2.5825788520381963,8.441622781160783,-50.27539138807721,2.515240850947753,9,0.20999908447265625,0.8149986267089844,1.4649982452392578,2.0300025939941406,-9.5,1,-0.09957893773129112,-11.166767333184982,96.36000061035156,1.7228914555173407,96.76000213623048,1.1702169104965023,97.55999755859376,-0.09957893773129112
4098,2023-09-06,93.33999633789062,94.72000122070312,93.33999633789062,94.5,72437.0,-0.017473722759046018,-1.3793112520059982,0.8529434864073422,65.14703407420703,58.94008300924966,1.501691238073974,-0.39135695741245513,0.8410394960972098,4.055471840757036,17.80636865753867,1.660003662109375,0.07345481261748432,0.010996627807614345,-5.010514027797839,5.032507283413068,-2.4997586999951125,2.521751955610341,-0.27426576430532634,0.0,-63.32947072865727,2.5107553278027255,9,1.8700027465820312,2.1000022888183594,3.4450035095214844,3.6900062561035156,-7.05999755859375,2,-0.06878078445283986,-2.0294068148414306,95.0,-11.166767333184982,96.36000061035156,1.7228914555173407,96.76000213623048,-0.06878078445283986
4099,2023-09-07,93.5,94.33999633789062,91.9800033569336,93.33999633789062,92954.0,0.0017142025753906776,1.565214867397542,-0.1379337560179948,64.03639878902246,61.46241088652144,1.5554223821926882,-0.6890765414260045,0.7086171854093095,3.874340527104721,17.75781097772706,2.3599929809570312,0.677417353369151,0.2360004425048885,-4.738774746849174,5.210775631858951,-2.2513871521721427,2.7233880371819197,4.319999694824219,26.02735609960024,-41.96679396240272,2.487387594677029,9,1.4000015258789062,0.279998779296875,3.2849998474121094,3.5300025939941406,-10.0,3,-0.06545457482975436,-1.3793112520059982,93.33999633789062,-2.0294068148414306,95.0,-11.166767333184982,96.36000061035156,-0.06545457482975436
4100,2023-09-08,91.86000061035156,93.9000015258789,91.68000030517578,93.77999877929688,99807.0,-0.01754010042404741,1.0555532008081494,-11.99971390425329,58.36790126322874,62.51772688708121,3.367724386306193,0.7516069824452529,2.371894421993261,5.482183977359227,17.608544313385323,2.220001220703125,1.0716330483179775,-1.2529991149902315,-6.20452390685314,3.698525676872677,-3.728761510921686,1.2227632809412228,5.843199157714849,2.9316013529129625,-69.33868936539913,2.4757623959314534,9,2.8899993896484375,1.7399978637695312,4.924999237060547,5.170001983642578,-7.459999084472656,4,-0.04506857568191558,1.565214867397542,93.5,-1.3793112520059982,93.33999633789062,-2.0294068148414306,95.0,-0.04506857568191558
4101,2023-09-11,92.83999633789062,94.0199966430664,91.83999633789062,92.04000091552734,84343.0,0.010668361866183362,-2.6333199819438353,-0.4166646798432794,53.549373813058736,62.46567250798077,2.3354699400777292,-0.1294914064822308,1.3380673850417963,4.478917154716299,16.5524127742912,2.1800003051757812,1.4791024739384255,-0.34000320434570597,-5.235577416295996,4.555571007604584,-2.787790310320858,2.107783901629446,4.622275451660158,21.56127555600299,-47.662730901271935,2.447787105975147,9,1.910003662109375,0.660003662109375,4.145002365112305,3.140003204345703,-8.639999389648438,0,-0.07561392632456776,1.0555532008081494,91.86000061035156,1.565214867397542,93.5,-1.3793112520059982,93.33999633789062,-0.07561392632456776
4102,2023-09-12,91.55999755859376,93.23999786376952,91.31999969482422,92.86000061035156,92635.0,-0.013787148101970126,-1.1573027928746389,-1.6250131130968666,45.03012402930663,61.59963966053138,3.4236836504025945,1.2359263099458389,2.606279628652132,5.699863361656369,15.445768775060179,1.9199981689452983,1.7357641152738381,-1.6340019226074105,-6.508253415360997,3.240249570146176,-4.071127668984204,0.8031238237693827,5.670983371582025,7.0587575312192135,-56.4870254259195,2.437125746376795,9,3.0100021362304545,1.9400024414062358,5.525001525878892,4.420001983642564,-7.899993896484389,1,-0.03298379995187062,-2.6333199819438353,92.83999633789062,1.0555532008081494,91.86000061035156,1.565214867397542,93.5,-0.03298379995187062
4103,2023-09-13,91.68000030517578,92.16000366210938,90.27999877929688,91.45999908447266,98501.0,0.0013106460220821958,2.186427527704861,-0.16923131096165542,44.27481182776911,59.973554870252244,3.0156906658881724,1.2924505381858182,2.4853130047065974,5.513880755036723,14.180479417075606,1.8800048828125,1.7560266325882736,-1.5839992523193303,-6.320305816234509,3.152307311595848,-3.9521525342769195,0.784154029638259,5.196321750878909,34.48281693952104,-25.749209035136154,2.36815328195759,9,2.3699989318847656,1.8199996948242188,5.499998092651367,4.299999237060547,-9.459999084472656,2,-0.06740838006767425,-1.1573027928746389,91.55999755859376,-2.6333199819438353,92.83999633789062,1.0555532008081494,91.86000061035156,-0.06740838006767425
4104,2023-09-14,92.5,92.68000030517578,90.95999908447266,91.68000030517578,96298.0,0.008944150219182712,1.9152555523227621,3.727250658898599,48.110477607785974,57.41832413061382,1.5672626281149036,0.7702716605570572,1.6583839631598778,4.661379234822178,12.709785909643879,1.720001220703125,1.6754403414315107,-0.9279994964599609,-5.286818808983881,3.430819816063959,-3.107409152721914,1.251410159801992,3.8486161939140686,59.35835531375393,1.182575855750592,2.1794096562619587,9,1.5499992370605469,1.0,4.439998626708984,3.479999542236328,-9.919998168945312,3,-0.06724325644003382,2.186427527704861,91.68000030517578,-1.1573027928746389,91.55999755859376,-2.6333199819438353,92.83999633789062,-0.06724325644003382
4105,2023-09-15,92.12000274658205,94.4800033569336,92.0,92.87999725341795,376556.0,-0.0041080784153292305,-3.9600067138671875,-0.926822914243678,39.452514076296524,54.01360959217036,1.3632158706160595,1.4050255707717838,2.119738524673167,5.023260171071783,10.835789989496428,2.4800033569335938,1.5579148510389587,-1.4239967346191236,-5.489929136575384,2.641935667337137,-3.4569629355972467,0.6089694663589995,3.7431240541626494,43.809570520052,-9.17723007852797,2.0329662009781266,9,1.549995422363267,1.3799972534179545,4.819995880126939,3.8599967956542827,-8.440002441406264,4,-0.09357362667796787,1.9152555523227621,92.5,2.186427527704861,91.68000030517578,-1.1573027928746389,91.55999755859376,-0.09357362667796787
4106,2023-09-18,90.95999908447266,92.8000030517578,90.66000366210938,92.0,106367.0,-0.012592310329174738,-1.6097684653209539,1.3684321480916848,34.44107473062297,50.267745579033125,1.8737165494997186,2.829829069282738,3.329954858958402,6.144486473230614,9.499310552050073,2.1399993896484233,1.1074097113288417,-2.6600002288818416,-6.450426583735947,1.1304261259722637,-4.555213406308894,-0.764787051454789,4.456477474556209,16.19046581035889,-30.134820041478715,1.895213177427053,9,1.5400009155273438,2.5400009155273438,5.917499542236328,5.020000457763672,-6.659996032714844,0,-0.07211958690216802,-3.9600067138671875,92.12000274658205,1.9152555523227621,92.5,2.186427527704861,91.68000030517578,-0.07211958690216802
4107,2023-09-19,86.41999816894531,90.36000061035156,85.72000122070312,90.22000122070312,479276.0,-0.049912059819956056,1.2745084839577092,3.6538458716942377,23.67204703442522,45.65941368572403,5.664316081638802,7.311522442863378,7.866514319333163,10.60039451855522,9.539632456922023,5.239997863769531,0.3886815372647163,-6.92500114440918,-11.859996251503702,-1.9900060373146573,-9.39249869795644,-4.4575035908619185,8.585560167704998,7.99083079383134,-30.404654087768687,2.467497553547258,9,3.680004119873047,5.350002288818359,9.625,9.560001373291016,-3.6399993896484375,1,-0.025688512702386035,-1.6097684653209539,90.95999908447266,-3.9600067138671875,92.12000274658205,1.9152555523227621,92.5,-0.025688512702386035
4108,2023-09-20,90.31999969482422,91.5199966430664,86.4000015258789,86.5999984741211,333728.0,0.04512846110288815,-1.4854374685194514,-0.9789469034721748,31.14584339161469,42.00490753045651,1.4425801993898801,3.38336563663745,3.983817852519138,6.650259780799701,9.613949143302724,5.1199951171875,-0.25795632879254526,-2.8969997406005916,-8.012282430938512,2.218282949737329,-5.454641085769552,-0.33935839543163127,3.75700293023138,52.51138530087764,21.00344149610094,2.5576413451689577,9,-0.21999740600585938,1.4500007629394531,5.079999923706055,5.659999847412109,-8.319999694824219,2,-0.07373777740498033,1.2745084839577092,86.41999816894531,-1.6097684653209539,90.95999908447266,-3.9600067138671875,92.12000274658205,-0.07373777740498033
4109,2023-09-21,87.27999877929688,90.04000091552734,87.12000274658203,89.68000030517578,168209.0,-0.03365811476748215,-1.1470625359381794,-0.6451614887979196,27.891793600777135,38.61867334573966,3.919684258991495,6.280704837251022,6.921047451676145,9.618108983577955,10.161678931074174,3.1999969482421875,-0.9112156512758389,-5.64200057983399,-11.405682931919841,0.12168177225186128,-8.523841755876916,-2.7601594037910644,5.961303705323473,17.808186965409064,-7.2777860290748535,2.8818411760429274,9,2.8200035095214844,4.490001678466797,7.559999465942383,8.700000762939453,-4.879997253417969,3,-0.05797430831076045,-1.4854374685194514,90.31999969482422,1.2745084839577092,86.41999816894531,-1.6097684653209539,90.95999908447266,-0.05797430831076045
4110,2023-09-22,86.54000091552734,87.22000122070312,86.0999984741211,87.0,108172.0,-0.008478435771301363,1.488890772686814,0.19166616333887523,27.456389335804985,35.719452848267025,4.275269800607177,6.862173575008683,7.566898940800485,10.251859378880525,10.780479521678188,1.1800003051757812,-1.4733035637442384,-6.0579986572265625,-12.488451635456883,0.3724543210037581,-9.273225146341716,-2.8427721681114093,5.949171442701285,11.5819135982069,-8.570352573736628,3.215226489115157,9,3.5600013732910156,5.229999542236328,8.129999160766602,9.39999771118164,-4.459999084472656,4,-0.04575917544001484,-1.1470625359381794,87.27999877929688,-1.4854374685194514,90.31999969482422,1.2745084839577092,86.41999816894531,-0.04575917544001484
4111,2023-09-25,86.0,86.63999938964844,85.05999755859375,86.37999725341797,113103.0,-0.006239899581864439,2.5111092273131863,0.8260826298243578,28.53054122820106,33.886165870366405,4.182853928878828,7.076646573948466,8.022590686675699,10.60682754637925,12.118429800328586,1.5800018310546875,-2.0848813244322457,-6.160999679565435,-13.142810780754502,0.8208114216236311,-9.651905230159969,-2.670094128970902,5.812255244476077,14.551123446219258,-6.789891224304327,3.49090555059453,9,3.770000457763672,5.439998626708984,8.279998779296875,9.939998626708984,-1.5,0,-0.026976740637490892,1.488890772686814,86.54000091552734,-1.1470625359381794,87.27999877929688,-1.4854374685194514,90.31999969482422,-0.026976740637490892
4112,2023-09-26,84.81999969482422,86.05999755859375,84.73999786376953,85.94000244140625,94981.0,-0.01372093378111372,-1.0624891967122243,2.9473969522356294,29.199230355150462,32.21110126229767,4.812307742445597,7.851112609450055,9.154412713638905,11.63137602979198,13.688079309253457,1.3199996948242188,-2.5710385310881634,-6.827999877929685,-14.390348924343968,0.7343491684845986,-10.609174401136826,-3.046825354722543,6.181984627345983,1.1799682221031926,-21.9161958983503,3.7811745232071403,9,4.790000915527344,6.459999084472656,9.279998779296875,11.119998931884766,1.0999984741210938,1,-0.006130590013408543,2.5111092273131863,86.0,1.488890772686814,86.54000091552734,-1.1470625359381794,87.27999877929688,-0.006130590013408543
4113,2023-09-27,84.80000305175781,86.5,84.80000305175781,85.22000122070312,101788.0,-0.0002357538686436067,-7.095258855585831,0.3749974455214883,28.61357297288373,30.044778525086308,4.194881595674289,7.404893221518563,9.065687481304394,11.49183141914149,15.152862606967732,1.6999969482421875,-3.08620314861615,-6.3109966278076115,-14.226715020152426,1.604721764537203,-10.268855823980019,-2.3531374316352043,5.325303166236296,1.1321727063606082,-20.70122189024858,3.9578591961724063,9,4.80999755859375,6.4799957275390625,9.299995422363281,11.139995574951172,3.6199951171875,2,-0.023820804242518978,-1.0624891967122243,84.81999969482422,2.5111092273131863,86.0,1.488890772686814,86.54000091552734,-0.023820804242518978
4114,2023-09-28,84.5199966430664,85.5199966430664,84.18000030517578,84.58000183105469,83906.0,-0.003301962247813872,-2.6216221789201284,0.14287011807447775,30.66384965995333,29.068260256603732,3.6027512682831,7.01768592510993,9.235345345188108,11.555558610515405,15.950676314173403,1.339996337890625,-3.4203848134625474,-5.939002990722656,-13.765785688040168,1.8877797065948556,-9.852394339381405,-2.0256116420639074,4.851366405336265,11.184086693988592,-12.501578034609443,3.9133913486587555,9,3.9700050354003906,6.480003356933594,9.510002136230469,11.420001983642578,5.720001220703111,3,-0.029815389767566147,-7.095258855585831,84.80000305175781,-1.0624891967122243,84.81999969482422,2.5111092273131863,86.0,-0.029815389767566147
4115,2023-09-29,86.41999816894531,87.5999984741211,85.0,85.83999633789062,237720.0,0.022479905363729902,-1.3008891979663901,-9.665861411315957,33.86935875543543,29.004736259360673,0.9042682052041187,4.5358753474237545,7.261561921035494,9.460904341877068,16.52229455560769,3.0800018310546875,-3.746255692695783,-3.522001266479492,-10.952282429997979,3.9082798970389945,-7.2371418482387355,0.19313931527975114,2.1207468405410594,65.4970486273775,39.82657840125523,3.7151405817592407,9,1.4300003051757812,4.5800018310546875,7.415000915527344,9.520000457763672,0.3800048828125,4,-0.04651697209258887,-2.6216221789201284,84.5199966430664,-7.095258855585831,84.80000305175781,-1.0624891967122243,84.81999969482422,-0.04651697209258887
4116,2023-10-02,86.27999877929688,87.18000030517578,85.37999725341797,86.41999816894531,90397.0,-0.0016199883431465834,1.168673591322732,-0.24137749598800348,35.92751590947536,30.366455023255128,0.34709698777948006,4.091773810585366,7.325276280517244,9.389888694005236,17.019887927963975,1.8000030517578125,-4.244227883015299,-3.1580005645751896,-10.107174073643108,3.791172944492729,-6.632587319109149,0.31658618995876964,1.5630270774997967,61.40349703078083,31.999927748965217,3.4745867545339566,10,1.5699996948242188,4.720001220703125,7.51500129699707,9.65999984741211,1.3000030517578125,0,-0.04867868576337986,-1.3008891979663901,86.41999816894531,-2.6216221789201284,84.5199966430664,-7.095258855585831,84.80000305175781,-0.04867868576337986
4117,2023-10-03,85.54000091552734,86.58000183105469,85.0199966430664,86.0,77518.0,-0.008576702297625638,-1.0799963379092514,3.285722070844687,34.1589322944552,30.701242679126295,1.0606819979516047,4.307565118891603,7.958185192395121,9.921208061144597,18.250605207294402,1.5600051879882812,-4.655562488399966,-3.4249984741210966,-10.060886079774008,3.2108891315318147,-6.742942276947559,-0.10705467129463386,2.05999755859375,39.76612100850834,10.550435446002265,3.3179438028264583,10,1.5699996948242188,5.459999084472656,8.464998245239258,10.39999771118164,3.3600006103515625,1,-0.012158065284034403,1.168673591322732,86.27999877929688,-1.3008891979663901,86.41999816894531,-2.6216221789201284,84.5199966430664,-0.012158065284034403
4118,2023-10-04,86.91999816894531,87.18000030517578,85.12000274658203,85.23999786376953,75470.0,0.01613277108543354,-1.145841363443099,-3.6521818453220107,36.008021193950356,31.603045745034432,-0.9524891222285135,2.552821342129022,6.4359249557291776,8.33045480812875,19.254898238966806,2.05999755859375,-4.8997866702938495,-1.724001312255865,-8.084188058383162,4.636185433871432,-4.904094685319507,1.4560920608077765,-2.7399978637695312,80.11693949574583,52.453915947009946,3.1800933730636474,10,-1.029998779296875,4.0800018310546875,7.160001754760742,9.020000457763672,1.4599990844726562,2,-0.01150483227181287,-1.0799963379092514,85.54000091552734,1.168673591322732,86.27999877929688,-1.3008891979663901,86.41999816894531,-0.01150483227181287
4119,2023-10-05,87.37999725341797,87.76000213623047,86.76000213623047,87.0,69160.0,0.005292212312045352,-1.3256003761499633,0.22618880023251484,38.16182696902738,32.792538815392476,-1.5609637147992572,1.697869154151249,5.822535095193103,7.7241035546497585,19.676418941338753,1.0,-4.4929931299910635,-0.9580020904541016,-6.910288201981203,4.994284021073,-3.9341451462176593,2.018140965309456,-3.1399969482421852,86.23171780107751,58.107340847562725,2.9761430557635533,10,-1.4099960327148438,3.6200027465820312,6.780002593994141,8.560001373291016,-2.55999755859375,3,0.011902047931074522,-1.145841363443099,86.91999816894531,-1.0799963379092514,85.54000091552734,1.168673591322732,86.27999877929688,0.011902047931074522
4120,2023-10-06,87.72000122070312,88.12000274658203,85.91999816894531,86.94000244140625,158900.0,0.003891096108633141,1.7848126937525954,2.0526432027626638,41.56250757475513,34.24053507612071,-1.9176426973208578,1.0875640010053473,5.177120964991829,7.237440444371643,20.121584557209037,2.2000045776367188,-4.489102644050206,-0.4109981536865206,-6.130982903222076,5.308986595849035,-3.2709905284542913,2.44899422108125,-3.339200842285152,87.0967503765468,55.089084354682505,2.859992374767776,10,-1.5699996948242188,3.279998779296875,6.979997634887695,8.21999740600586,-2.5800018310546875,4,0.02872773150932928,-1.3256003761499633,87.37999725341797,-1.145841363443099,86.91999816894531,-1.0799963379092514,85.54000091552734,0.02872773150932928
4121,2023-10-09,85.81999969482422,88.0,85.76000213623047,88.0,68922.0,-0.02165984381485031,1.0550436240318894,-2.7948765601158105,48.18841097176618,36.35044403352245,-0.05124870313268559,2.5662524988930073,6.7239942988398695,8.965471730782966,20.673490335947996,2.2399978637695312,-4.175050798108714,-1.9599998474121065,-7.313082987830995,3.3930832930067822,-4.636541417621544,0.7165417227973307,-1.2148471743164038,25.806499246906412,-8.857475775775924,2.676541570209444,10,0.3300018310546875,5.180000305175781,8.879999160766602,10.119998931884766,5.180000305175781,0,0.011419288748758749,1.7848126937525954,87.72000122070312,-1.3256003761499633,87.37999725341797,-1.145841363443099,86.91999816894531,0.011419288748758749
4122,2023-10-10,88.54000091552734,88.54000091552734,86.45999908447266,86.66000366210938,104870.0,0.031694258102720196,1.21277113812065,-0.8623839404767321,44.213269784829315,38.08374367929418,-2.445215467073126,-0.4127624118876838,3.6510123587617187,6.080385900984169,20.94135198434806,2.720001220703125,-3.706986653125128,0.9110012054443359,-4.155853291893351,5.977855702782023,-1.6224260432245075,3.4444284541131793,-3.7239573814550795,100.0,64.80138035784901,2.533427248668842,10,-2.1800003051757812,2.079998016357422,6.724998474121094,7.399997711181641,0.8799972534179688,1,-0.010842546583984758,1.0550436240318894,85.81999969482422,1.7848126937525954,87.72000122070312,-1.3256003761499633,87.37999725341797,-0.010842546583984758
4123,2023-10-11,85.5,88.41999816894531,85.04000091552734,87.5999984741211,193809.0,-0.034334773933735296,-1.2384112652430166,-1.117022096869103,44.213269784829315,39.5892348042804,0.7873169509919506,2.256185222852693,6.400847920620549,8.954311024233775,21.0181533115904,3.5,-3.304709351658232,-1.8199996948242188,-6.591830031446193,2.9518306417977556,-4.205914863135206,0.5659154734867684,3.0400009155273438,13.142830984933035,-23.253589210534635,2.385915168310986,10,1.2700004577636719,3.950000762939453,10.01249885559082,10.439998626708984,0.8600006103515625,2,0.03976609971788192,1.21277113812065,88.54000091552734,1.0550436240318894,85.81999969482422,1.7848126937525954,87.72000122070312,0.03976609971788192
4124,2023-10-12,86.27999877929688,87.26000213623047,85.87999725341797,86.0,131062.0,0.009122792740314356,-4.307667478505825,-0.13333284892697939,49.156932430406535,41.28785410149941,0.3165139893867064,1.0396082045187711,5.369871174821498,8.053558625520282,21.38924831369281,1.7600021362304688,-2.8030086372059912,-0.7290008544921847,-4.845054421750206,3.3870527127658363,-2.7870276381212022,1.329025929136833,2.2600021362304688,35.42851039341518,-3.937131236208259,2.0580267836290127,10,0.5,3.0500030517578125,9.045000076293945,9.65999984741211,2.4800033569335938,3,0.02433934288168982,-1.2384112652430166,85.5,1.21277113812065,88.54000091552734,1.0550436240318894,85.81999969482422,0.02433934288168982
4125,2023-10-13,83.5,85.77999877929688,82.5199966430664,85.68000030517578,273883.0,-0.032220663173722075,1.7395007549262544,-7.78574931880109,42.921858772419434,42.065003308493196,2.9488558962382285,3.3104340580479175,7.856900247654039,10.696370303465855,23.10252103831471,3.7600021362304688,-2.3300383686296158,-3.0779994964599666,-6.718401841023834,0.5624028481039005,-4.898200668741893,-1.2577983241780402,4.970000915527351,16.279113976990168,-25.14205320423772,1.8202011722819307,10,2.029998779296875,5.0,10.84000015258789,12.439998626708984,4.980003356933594,4,0.015808379578733156,-4.307667478505825,86.27999877929688,-1.2384112652430166,85.5,1.21277113812065,88.54000091552734,0.015808379578733156
4126,2023-10-16,84.4000015258789,84.44000244140625,83.18000030517578,83.81999969482422,69005.0,0.010778461387771276,2.818167105932399,-0.2660558485600395,48.79172022166502,43.69086863373874,1.9602760209469778,1.9961173282778333,6.752165502600263,9.65919030907071,24.357582246024005,1.2600021362304688,-1.874482005707307,-1.8499980926513615,-4.973410201767706,1.273414016464983,-3.4117041472095337,-0.28829203809318926,3.8319992187500134,31.229294826463082,-14.650825044829055,1.5617060545581745,10,1.1299972534179688,4.099998474121094,9.77499771118164,11.539997100830078,3.5400009155273438,0,0.008767747042547569,1.7395007549262544,83.5,-4.307667478505825,86.27999877929688,-1.2384112652430166,85.5,0.008767747042547569
4127,2023-10-17,84.19999694824219,84.80000305175781,82.77999877929688,84.4800033569336,106735.0,-0.0023697224410048623,3.391285959514707,-0.4827681460629818,48.29155562198203,45.05570579240892,2.1793986921017705,2.1305097371337354,6.745404924201225,9.726486322843442,24.15936646578812,2.0200042724609375,-1.607634402209385,-1.939002609252924,-5.192075048010793,1.3140698295049447,-3.5655388286318583,-0.31246638987398967,3.8035236323242287,28.474574079462062,-22.11303327005349,1.6265362193789379,10,1.3300018310546875,4.3000030517578125,9.925003051757812,11.740001678466797,4.600006103515625,1,0.0807601341831139,2.818167105932399,84.4000015258789,1.7395007549262544,83.5,-4.307667478505825,86.27999877929688,0.0807601341831139
4128,2023-10-18,83.66000366210938,84.80000305175781,83.5,84.04000091552734,104535.0,-0.006413222158009657,-2.7142701441946135,1.3571019863218985,47.58700057327495,46.10294730399199,2.4678520664610204,2.261940981964443,7.1022673531855105,10.148763667877773,24.494395585333436,1.3000030517578125,-1.4108182804650085,-2.14599609375,-4.926138556183986,0.6341463686839859,-3.536067324966993,-0.7559248625330071,4.1241759609570465,24.050753120161215,-30.21902903274132,1.3900712312169923,10,1.8699951171875,4.839996337890625,10.374996185302734,12.27999496459961,4.859992980957031,2,0.06885003890389152,3.391285959514707,84.19999694824219,2.818167105932399,84.4000015258789,1.7395007549262544,83.5,0.06885003890389152
4129,2023-10-19,82.22000122070312,85.0,81.87999725341797,83.4000015258789,136449.0,-0.017212555323595335,-2.354826801205931,3.105286405525328,37.903235021380766,45.69636146472816,3.463119238734805,3.4819455215925785,8.312839786437223,11.48319688076242,25.01583292841138,3.1200027465820312,-1.1366992802356606,-3.332998657226568,-6.449008120683786,-0.21698919376935066,-4.891003388955184,-1.7749939254979523,5.353611083163301,8.718047032264503,-42.30853213988763,1.558004731728611,10,2.9899978637695312,5.959999084472656,11.554998397827148,13.71999740600586,5.8600006103515625,3,0.050352704064494436,-2.7142701441946135,83.66000366210938,3.391285959514707,84.19999694824219,2.818167105932399,84.4000015258789,0.050352704064494436
4130,2023-10-20,82.58000183105469,83.36000061035156,81.4800033569336,82.0,162827.0,0.004378504074516121,-1.320991259136463,-0.49152684834965893,39.476687818922116,44.728392225523265,2.5673147715839093,2.961919504898489,7.720283209954104,10.987991650087608,25.310880558196686,1.8799972534179688,-0.9939445337602706,-2.774998092651373,-6.121659047244449,0.5716628619417037,-4.448328569947918,-1.1016676153548275,4.651993569784835,31.249986453476904,-17.701254331594424,1.6733304772965385,10,2.4300003051757812,5.400001525878906,11.194997787475586,13.359996795654297,5.019996643066406,4,0.07483652419648834,-2.354826801205931,82.22000122070312,-2.7142701441946135,83.66000366210938,3.391285959514707,84.19999694824219,0.07483652419648834
4131,2023-10-23,83.68000030517578,83.68000030517578,81.58000183105469,83.12000274658203,129655.0,0.013320397792815575,6.500027247956403,0.9655099839520139,44.816052516083815,44.795368084551555,1.2648462105453149,1.7699468615175817,6.504680132604733,9.746316124346862,25.25762596025334,2.0999984741210938,-0.9230686169924951,-1.5589996337890568,-4.971704735647748,1.8537054680696343,-3.2653521847183953,0.14735291714028165,3.0918357321512673,62.49997290695381,11.875187163450867,1.7063525509293451,10,1.2700004577636719,3.460002899169922,9.904998779296875,12.259998321533203,1.4800033569335938,0,0.05736141293322783,-1.320991259136463,82.58000183105469,-2.354826801205931,82.22000122070312,-2.7142701441946135,83.66000366210938,0.05736141293322783
4132,2023-10-24,84.30000305175781,84.63999938964844,83.0999984741211,83.83999633789062,88461.0,0.007409210615689776,1.7017574386636507,0.8214441416893733,42.37487221436191,44.591101687832946,-0.02218281261312427,1.1689210202665379,5.780986134385756,9.016182773635848,24.885825443949717,1.5400009155273438,-0.9736886662542332,-0.9129970550537081,-4.346999650073215,2.521005539965799,-2.6299983525634616,0.8040042424560454,2.0484863711377557,80.11370409625184,31.84721510877619,1.7170012975097528,10,0.06999969482421875,2.1999969482421875,8.699996948242188,11.639995574951172,1.8600006103515625,1,0.043179113379314904,6.500027247956403,83.68000030517578,-1.320991259136463,82.58000183105469,-2.354826801205931,82.22000122070312,0.043179113379314904
4133,2023-10-25,82.77999877929688,84.31999969482422,81.9800033569336,84.23999786376953,109207.0,-0.018030892259015663,1.888879469899264,-3.173864729492155,37.390364131832825,43.28370521021365,1.1973254547069843,2.6665475711461397,7.209736604875829,10.395980982131178,24.857203020036753,2.339996337890625,-1.101156948721723,-2.3320011138916072,-5.931962624987634,1.267960397204419,-4.1319818694396275,-0.532020358343587,3.179011758321735,36.93172335615652,-6.262572005801957,1.799980755548016,10,0.8500022888183594,3.720001220703125,8.15500259399414,11.430000305175781,4.160003662109375,2,0.0727229326073211,1.7017574386636507,84.30000305175781,6.500027247956403,83.68000030517578,-1.320991259136463,82.58000183105469,0.0727229326073211
4134,2023-10-26,82.0,82.5,81.23999786376953,82.5,94688.0,-0.009422551229753773,4.040008544921875,0.3424659681759987,34.68951073056731,42.368999872230084,1.4598820730945334,3.4236045626776956,7.921708590181467,11.041630420724147,24.72481603315109,1.5400009155273438,-1.4100349617113608,-2.9860000610351562,-6.840600593809853,0.8686004717395406,-4.913300327422505,-1.0586997946478078,3.600689963163802,22.352993975024965,-14.65640721915073,1.9273002663873517,10,1.1199989318847656,3.6399993896484375,8.935001373291016,12.209999084472656,4.5800018310546875,3,0.0795121541837367,1.888879469899264,82.77999877929688,1.7017574386636507,84.30000305175781,6.500027247956403,83.68000030517578,0.0795121541837367
4135,2023-10-27,82.4000015258789,82.95999908447266,81.41999816894531,81.41999816894531,196040.0,0.004878067388767171,-2.142848245634522,-1.9600067138671875,40.046575700167594,41.397317147619255,0.9917273527205595,2.853282418086579,7.438227704595306,10.517502456134935,25.5490238341332,1.5400009155273438,-1.514268349624814,-2.3849987030029354,-6.342623169093585,1.5726257630877143,-4.363810936048253,-0.40618646995761765,2.764619227345463,34.11773945629369,-4.130763328105218,1.9788122330453235,10,0.7199974060058594,2.4899978637695312,8.53499984741211,11.80999755859375,2.9199981689453125,4,0.0689320412620611,4.040008544921875,82.0,1.888879469899264,82.77999877929688,1.7017574386636507,84.30000305175781,0.0689320412620611
4136,2023-10-30,82.08000183105469,83.4800033569336,81.30000305175781,82.77999877929688,250004.0,-0.0038834913701272233,1.0761847325360034,-0.7142801535215764,28.146156010210376,39.158939412977965,1.0594378992193185,2.996107618279723,7.680914123014077,10.713767565722875,26.293727768005898,2.1800003051757812,-1.8051386608767928,-2.4949985504150334,-6.562799098431128,1.5728019976010614,-4.528898824423081,-0.461098276406986,2.692156633224201,24.705987950049927,-5.494608933399864,2.0339002740080447,10,1.0399971008300781,2.80999755859375,8.854999542236328,12.129997253417969,5.2599945068359375,0,0.06725141958973424,-2.142848245634522,82.4000015258789,4.040008544921875,82.0,1.888879469899264,82.77999877929688,0.06725141958973424
4137,2023-10-31,84.5,84.5,81.9000015258789,82.0999984741211,202097.0,0.029483407833328146,1.1666640175730276,-3.4285885558583105,46.46892746689081,39.034709067824174,-1.4678943373064328,0.5209074793888533,5.130179328951243,8.17231255007789,26.720555315972017,2.5999984741210938,-1.7050930005225382,-0.02300033569335369,-4.065370018489887,4.019369347103179,-2.04418517709162,1.9981845057049128,-3.2600021362304688,100.0,64.84750116584247,2.021184841398266,10,-1.3800010681152344,0.3899993896484375,6.104999542236328,9.379997253417969,7.3799972534179545,1,0.007810694226146442,1.0761847325360034,82.08000183105469,-2.142848245634522,82.4000015258789,4.040008544921875,82.0,0.007810694226146442
4138,2023-11-01,85.91999816894531,85.91999816894531,83.22000122070312,84.36000061035156,155284.0,0.016804712058524407,2.4615399663523614,0.6499985694894349,48.783781972569244,40.243658729067334,-2.831345198432402,-1.0306936334439172,3.562301156936087,6.636923588855012,27.190279002800743,2.6999969482421875,-1.7660760593123968,1.446997833251956,-2.4940033602029246,5.3879990267068365,-0.5235027634754914,3.4174984299794033,-4.6199951171875,100.0,62.20218914517796,1.9705005967274425,11,-2.3400001525878906,-1.029998779296875,4.525001525878906,7.799999237060547,5.099998474121094,2,0.0027933600823888405,1.1666640175730276,84.5,1.0761847325360034,82.08000183105469,-2.142848245634522,82.4000015258789,0.0027933600823888405
4139,2023-11-02,88.41999816894531,89.63999938964844,86.08000183105469,86.0999984741211,175627.0,0.029096834884519307,-2.0169560564964812,1.4871816189991784,66.94213746987914,43.295375356951446,-4.871698867254224,-3.6351610641497416,0.9307509322617875,4.028192531276773,27.838044579773058,3.720001220703125,-1.7390400844073497,3.894997787475589,-0.2306258694476213,8.020621444398799,1.8321859590139837,5.957809615937194,-6.935195312499999,85.37168157783998,42.999114554540405,2.062811828461603,11,-2.979999542236328,-2.979999542236328,2.0250015258789062,5.299999237060547,1.8199996948242045,3,-0.016738246530057732,2.4615399663523614,85.91999816894531,1.1666640175730276,84.5,1.0761847325360034,82.08000183105469,-0.016738246530057732
4140,2023-11-03,90.23999786376952,92.23999786376952,88.30000305175781,89.30000305175781,301096.0,0.020583575350756167,-1.680273309268683,0.4051702308878648,68.91190224889212,45.97269199393014,-6.1361416066716,-5.540766989733456,-0.9972045269958585,2.110537819649309,28.51301996906753,3.9399948120117045,-1.5976844546201647,5.588997650146467,0.9327215944145166,10.245273705878418,3.260859622280492,7.917135678012443,-8.26588321533201,81.71845568149561,36.36922860871057,2.3281380278659745,11,-3.499999999999986,-3.499999999999986,-0.4949970245361186,3.2000007629394673,-0.4999999999999858,4,-0.040558467634719264,-2.0169560564964812,88.41999816894531,2.4615399663523614,85.91999816894531,1.1666640175730276,84.5,-0.040558467634719264
4141,2023-11-06,86.80000305175781,90.3000030517578,86.76000213623047,90.3000030517578,277544.0,-0.03812051078729939,1.0228576660156332,-3.7234248054088246,56.95933384087071,47.593187730208896,-2.4664003680687046,-2.1329455714276975,2.237186402672876,5.384141059254517,28.922645979213925,3.5400009155273295,-1.1970293103386496,2.1000026702880916,-2.62814239698055,6.828147737556733,-0.2640698633462364,4.46407520392242,-4.004617746093743,47.38881297204135,-0.09102216799753649,2.3640725336343236,11,-0.06000518798828125,-0.06000518798828125,2.6249961853027344,6.639995574951172,2.2199935913085938,0,-0.017050729319111668,-1.680273309268683,90.23999786376952,-2.0169560564964812,88.41999816894531,2.4615399663523614,85.91999816894531,-0.017050729319111668
4142,2023-11-07,87.58000183105469,88.4800033569336,86.12000274658203,86.26000213623047,127211.0,0.008986160735867443,-1.950003576282097,-0.3771427699497783,60.3594041974578,50.14530329305612,-3.053288067257313,-3.150057774224308,1.2454472672651775,4.469178333126152,29.56085272046073,2.3600006103515625,-0.8004731080593928,2.9280014038085938,-1.6532111287982048,7.509213936415392,0.6373951375051945,5.218607670111993,-4.029047520742182,48.33705358086873,-2.0193895351931843,2.2906062663033993,11,-0.8400039672851562,-0.8400039672851562,1.8449974060058594,5.859996795654297,0.8600006103515625,1,-0.0027404143428432226,1.0228576660156332,86.80000305175781,-1.680273309268683,90.23999786376952,-2.0169560564964812,88.41999816894531,-0.0027404143428432226
4143,2023-11-08,88.9000015258789,89.86000061035156,87.19999694824219,87.30000305175781,149547.0,0.015071930431910241,-1.9555420864574813,1.2121203363870185,67.76596258430385,53.82046461013796,-3.815065643673165,-4.4293739186700805,-0.29014931353580664,3.039042073828057,29.83757023785246,2.660003662109375,-0.537032256299085,4.078001022338867,-0.8731088759223127,9.029110920600047,1.6024460732082701,6.553555971469464,-4.6539237312898365,45.7792453087245,-9.437522167373075,2.4755549491305904,11,-2.1300010681152344,-2.160003662109375,0.154998779296875,4.539997100830078,8.379997253417969,2,0.03352076126423431,-1.950003576282097,87.58000183105469,1.0228576660156332,86.80000305175781,-1.680273309268683,90.23999786376952,0.03352076126423431
4144,2023-11-09,88.37999725341797,90.0,88.36000061035156,88.62000274658203,150156.0,-0.005849316800175308,-10.71433242506812,-0.15000357628209712,65.2953473165334,56.62588367862305,-2.5645785033136406,-3.946305538087387,-0.0613500552772166,3.4559449313809694,30.14598858292224,1.6399993896484375,-0.2601798380662501,3.4529968261718693,-1.7127233006805795,8.618716953024318,0.8701367627456449,6.035856889598094,-3.4944058532944666,36.92804428044289,-20.43963773753157,2.5828600634262213,11,-1.6099967956542969,-1.6399993896484375,0.06500244140625,5.060001373291016,3.5200042724609375,3,0.029871005563380848,-1.9555420864574813,88.9000015258789,-1.950003576282097,87.58000183105469,1.0228576660156332,86.80000305175781,0.029871005563380848
4145,2023-11-10,84.81999969482422,87.91999816894531,84.54000091552734,87.80000305175781,219283.0,-0.04028058009988311,1.0993813543860813,12.416396465128107,52.661063228523545,59.34976225843562,1.536360655623298,-0.29760481317887866,3.1858611791909937,6.891412446381324,29.070549538243313,3.839996337890625,0.19622963906802227,-0.17300071716309162,-5.295503292544751,4.949501858218568,-2.7342520048539285,2.3882505705277453,7.419998168945298,4.861088115500525,-49.7152181832261,2.5612512876908324,11,2.25,1.9199981689453125,3.6650009155273438,8.619998931884766,5.300003051757827,4,0.06390000222171688,-10.71433242506812,88.37999725341797,-1.9555420864574813,88.9000015258789,-1.950003576282097,87.58000183105469,0.06390000222171688
4146,2023-11-13,85.13999938964844,85.86000061035156,84.54000091552734,84.9800033569336,103972.0,0.003772691534727146,-1.538458716942376,-0.05368988338304382,51.9886281536283,59.96306233473978,1.895389311641324,-0.5895497256773581,2.563239825860151,6.463127096328748,27.936992431258194,1.3199996948242188,0.829909649493942,0.10999908447266193,-5.0051535591075975,5.225151728052921,-2.447577237317475,2.6675754062627988,6.945998535156235,10.988984885132878,-38.689905790721255,2.5575763217901306,11,2.5900001525878906,1.5999984741210938,3.4350013732910156,8.299999237060547,6.180000305175781,0,0.05402864114514405,1.0993813543860813,84.81999969482422,-10.71433242506812,88.37999725341797,-1.9555420864574813,88.9000015258789,0.05402864114514405
4147,2023-11-14,91.0,91.04000091552734,84.91999816894531,85.36000061035156,241771.0,0.06882782067607152,1.1398606435366239,35.250870249392015,66.14297717893305,61.89186180211354,-3.2917899641338124,-6.233590029421123,-3.493684534589505,0.5412294575173178,26.950966776433006,6.120002746582031,1.4892322720304492,5.629999542236334,-0.11772723774659255,11.37772632221926,2.7561361522448777,8.50386293222779,0.9350779846191273,99.38460129957932,46.10659591293703,2.873863389991462,11,-2.6100006103515625,-4.260002136230469,-2.424999237060547,2.4399986267089844,0.5,1,-0.02175827864762192,-1.538458716942376,85.13999938964844,1.0993813543860813,84.81999969482422,-10.71433242506812,88.37999725341797,-0.02175827864762192
4148,2023-11-15,89.41999816894531,93.5999984741211,89.41999816894531,91.0,209877.0,-0.017362657484117472,-4.291133494934668,-0.2801421989432476,64.12795072560614,61.57917438608321,-1.29978885449502,-4.426908140001899,-2.0795112870069516,2.115622221650753,26.135601306273927,4.180000305175781,2.3925463453302456,3.761997985839841,-2.1982605830094,9.722256554689082,0.7818687014152204,6.7421272702644615,-4.879997253417969,53.86311885690418,-3.189270255017945,2.9801292844246188,11,-0.34999847412109375,-2.0,-0.9299983978271484,4.020000457763672,3.2400054931640625,2,-0.010959469331317973,1.1398606435366239,91.0,-1.538458716942376,85.13999938964844,1.0993813543860813,84.81999969482422,-0.010959469331317973
4149,2023-11-16,86.36000061035156,89.19999694824219,86.31999969482422,89.19999694824219,362268.0,-0.03422050571743873,1.0281696951461945,1.7974639535669792,56.84647368583505,60.2385712124102,1.6061746271397226,-1.0970982199081902,0.770523037538112,5.120864435566617,24.418739628830146,3.0999984741210938,2.757538347318686,0.4950004577636662,-5.246047098817058,6.236048014344391,-2.375523320526696,3.3655242360540285,-1.638799743652342,20.088302265577106,-38.21837690636155,2.870523778290359,11,2.7099990844726562,1.05999755859375,1.75,6.954998016357422,7.159996032714844,3,0.1264474072691979,-4.291133494934668,89.41999816894531,1.1398606435366239,91.0,-1.538458716942376,85.13999938964844,0.1264474072691979
4150,2023-11-17,88.76000213623047,89.5199966430664,86.69999694824219,86.95999908447266,274430.0,0.027790661288985996,-1.4310265449475152,-0.633804708739429,60.774196692238284,60.662444862562154,-1.1463980047786748,-3.1730548474082525,-1.7630123110957356,2.6865331541472415,22.52683842104925,3.1599960327148438,3.0648825255710364,2.5860019683837834,-3.075287280301808,8.247291217069375,-0.24464265595901225,5.416646592726579,-3.8612253173828037,46.57839247098134,-15.318490820060894,2.8306446243427943,11,0.30999755859375,-1.3400039672851562,-0.7050018310546875,4.179996490478516,4.400001525878906,4,0.03537628790081726,1.0281696951461945,86.36000061035156,-4.291133494934668,89.41999816894531,1.1398606435366239,91.0,0.03537628790081726
4151,2023-11-20,88.4800033569336,89.77999877929688,88.16000366210938,89.19999694824219,105382.0,-0.003154560303717968,-1.3823580560651194,-0.39999576145466875,56.89536438827231,60.27755155043043,-0.6738974297390428,-2.6509283236369185,-1.6541471679291817,2.886156111619613,20.781349465459144,1.6199951171875,2.8606177755058866,2.0660030364990263,-3.556958249725895,7.6889643227239475,-0.7454776066134343,4.877483679611487,-3.407202104980456,41.01388321225625,-15.399657352583553,2.81148064311246,11,0.589996337890625,-1.0600051879882812,-1.4650039672851562,1.9699935913085938,4.719993591308608,0,0.01853525460473371,-1.4310265449475152,88.76000213623047,1.0281696951461945,86.36000061035156,-4.291133494934668,89.41999816894531,0.01853525460473371
4152,2023-11-21,87.94000244140625,88.72000122070312,87.36000061035156,88.16000366210938,72049.0,-0.006103084256777747,1.0298572046733017,0.3055599707537273,53.60972941549231,58.70463675389583,-0.08656319256688505,-1.9228301233443545,-1.2538186515514553,3.370566051552416,19.499411832643098,1.3600006103515625,2.428279234597653,1.3440021514892635,-4.226243292762376,6.914247595740903,-1.4411205706365564,4.129124873615083,-2.69665724500976,22.25278871184778,-27.463965067539608,2.7851227221258172,11,1.1299972534179688,-0.5200042724609375,-0.9250030517578125,2.3299942016601562,5.299995422363267,1,0.03843526449376711,-1.3823580560651194,88.4800033569336,-1.4310265449475152,88.76000213623047,1.0281696951461945,86.36000061035156,0.03843526449376711
4153,2023-11-22,88.80000305175781,89.04000091552734,87.76000213623047,88.08000183105469,48821.0,0.009779401711121904,1.1333367241839707,-3.272714662227771,50.72134573964587,57.085303245352755,-1.0753218901044903,-2.43346791554616,-2.250246760201179,2.4642010281622078,17.816219308935445,1.279998779296875,2.4633253402674313,1.9030025482177706,-3.4451894934046976,7.251194589840239,-0.7710934725934635,4.577098569029005,-3.3895247898068277,71.67641656505162,25.376332407831825,2.6740960208112363,11,0.26999664306640625,-1.3800048828125,-1.785003662109375,1.3699951171875,4.399993896484389,2,0.03040536999383292,1.0298572046733017,87.94000244140625,-1.3823580560651194,88.4800033569336,-1.4310265449475152,88.76000213623047,0.03040536999383292
4154,2023-11-23,88.5199966430664,88.83999633789062,87.0999984741211,88.83999633789062,79802.0,-0.003153225214735711,9.874997019764919,-0.44444326707074133,46.532256030143515,56.404324667754985,-0.8642536420379088,-1.728579944080849,-2.1391694736798996,2.6880799363621293,15.730888082768285,1.7399978637695312,2.3565445039076707,1.2969963073730497,-3.567331109061513,6.161323723807612,-1.1351674008442245,3.729160015590324,-2.9457279768720213,59.09086405318775,16.557519913744763,2.432163708217279,11,0.5500030517578125,-1.0999984741210938,-1.5049972534179688,1.6500015258789062,1.4600067138671875,3,0.04676917279760473,1.1333367241839707,88.80000305175781,1.0298572046733017,87.94000244140625,-1.3823580560651194,88.4800033569336,0.04676917279760473
4155,2023-11-24,88.08000183105469,89.08000183105469,87.73999786376953,88.0999984741211,72254.0,-0.00497056968704912,-2.82855772689126,0.0624895691772167,52.93577660575985,56.509563384658485,0.09700432856143948,-0.8866968425933521,-1.8644491930753588,3.1148042265101736,13.8767893267246,1.3400039672851562,1.9579476536705158,0.5730014801025334,-3.737402082346023,4.8834050425510895,-1.5822003011217447,2.7282032613268115,-2.3452185687017675,36.56728527384684,-5.13079428941203,2.1552017812242745,11,1.1799964904785156,-0.660003662109375,-1.3850021362304688,1.7699966430664062,0.6399993896484375,4,0.061761974329270775,9.874997019764919,88.5199966430664,1.1333367241839707,88.80000305175781,1.0298572046733017,87.94000244140625,0.061761974329270775
4156,2023-11-27,87.5999984741211,88.66000366210938,87.33999633789062,88.08000183105469,139119.0,-0.005449629279689172,-1.6399945068778468,24.004196871423122,50.046503804582535,54.72106634306399,1.075785754854607,0.02957062567804769,-1.5213095447686555,3.5690308756475986,12.223926448105274,1.32000732421875,1.6208418666727908,-0.18300170898437784,-3.655777550236394,3.289774132267638,-1.9193896296103787,1.553386211641623,-1.7079109075328063,25.252482438936045,-14.961151583001385,1.7363879206260058,11,2.3600006103515625,-0.18000030517578125,-1.1049957275390625,2.0500030517578125,1.8000030517578125,0,0.06347037996388583,-2.82855772689126,88.08000183105469,9.874997019764919,88.5199966430664,1.1333367241839707,88.80000305175781,0.06347037996388583
4157,2023-11-28,85.16000366210938,87.27999877929688,83.81999969482422,87.27999877929688,337178.0,-0.027853822540105933,2.2641575977428454,4.416625605976317,41.732985389812434,52.23273686130913,2.9058394862485244,2.6578140040561067,0.8970069638365885,5.967840848894667,11.202353948248463,3.779998779296875,1.7815993113821804,-2.655996704101568,-6.0078558115603755,0.6958624033572391,-4.331926257830972,-0.9800671503721645,8.439994812011719,25.475350248535406,-13.45453010267056,1.675929553729404,11,1.6399955749511719,2.2599945068359375,0.8849983215332031,4.489997863769531,5.4199981689453125,1,0.0944104384733615,-1.6399945068778468,87.5999984741211,-2.82855772689126,88.08000183105469,9.874997019764919,88.5199966430664,0.0944104384733615
4158,2023-11-29,86.16000366210938,88.4000015258789,84.68000030517578,85.0999984741211,467328.0,0.0117426016556752,-2.9157876138886993,-0.500003598779294,45.19481874902362,50.93810853499674,1.5586916432441598,1.7673283806333018,-0.2392261533333624,4.919917777589944,10.829624388776843,3.720001220703125,1.9839285960932784,-1.66799697875976,-4.992884887668339,1.656890930148819,-3.3304409332140494,-0.005553024305470444,7.2443948364257835,44.48674937159052,5.084561900797979,1.6624439544542908,11,0.6399955749511719,1.2599945068359375,-0.7250022888183594,3.4899978637695312,4.779998779296861,2,0.08217263115987672,2.2641575977428454,85.16000366210938,-1.6399945068778468,87.5999984741211,-2.82855772689126,88.08000183105469,0.08217263115987672
4159,2023-11-30,86.94000244140625,87.05999755859375,85.33999633789062,86.62000274658203,283789.0,0.00905291023844157,5.142971975095029,0.301885027026638,55.21654226973739,50.32059137694109,0.9718149806529368,0.9178243251032541,-1.0511999179394849,4.053891794471809,10.857769580599,1.720001220703125,1.2964738903361592,-0.8139984130859403,-4.149272046416598,2.5212752202447177,-2.4816352297512623,0.8536384035793816,6.272708081054688,59.315617480299196,14.90209782886155,1.6676368166653264,11,-0.14000320434570312,0.4799957275390625,-1.8750019073486328,2.7099990844726562,3.4399948120117045,3,0.07200361549397138,-2.9157876138886993,86.16000366210938,2.2641575977428454,85.16000366210938,-1.6399945068778468,87.5999984741211,0.07200361549397138
4160,2023-12-01,86.58000183105469,86.83999633789062,85.72000122070312,86.77999877929688,129006.0,-0.004140793653579555,6.000143054694578,-0.6249910592947572,53.53635166561369,49.94736774109013,1.106413803705621,1.043045737220325,-0.7041607936273238,4.334478714720632,9.971195976051577,1.220001220703125,0.7244630938832017,-0.9909992218017578,-4.148865007509386,2.16686656390587,-2.569932114655572,0.5879336710520562,6.444854474853514,57.024790782942326,8.036987120519676,1.5789328928538158,12,-0.13000106811523438,0.8699989318847656,-2.200002670288086,2.9499969482421875,3.05999755859375,4,0.03927005606344758,5.142971975095029,86.94000244140625,-2.9157876138886993,86.16000366210938,2.2641575977428454,85.16000366210938,0.03927005606344758
4161,2023-12-04,85.31999969482422,87.23999786376953,85.04000091552734,86.5999984741211,176773.0,-0.014553038918723282,-1.3913057900585475,6.4000915541313805,31.97969690588397,47.544030795578095,2.090912066817765,2.304645014189518,0.5453797907995579,5.515875650729896,9.807984867469964,2.1999969482421875,0.5449853818334986,-2.1770011901855497,-5.477100111252113,1.123097730881014,-3.8270506507188315,-0.5269517296522679,7.520759478862303,32.751078609385154,-9.45448545115967,1.6500494605332807,12,1.1300010681152344,2.1300010681152344,-1.3150005340576172,4.209999084472656,3.9199981689453125,0,0.039849994585562154,6.000143054694578,86.58000183105469,5.142971975095029,86.94000244140625,-2.9157876138886993,86.16000366210938,0.039849994585562154
4162,2023-12-05,87.33999633789062,87.4000015258789,84.5,85.0199966430664,261587.0,0.023675535047956053,1.3770406201046224,-1.8125014901175405,43.58024005282179,46.750574608153194,-0.025866078259866754,0.280107074988436,-1.4237808043931608,3.453769509271808,9.974075158650711,2.9000015258789062,0.04994626802178459,-0.1450042724609375,-3.445577822645703,3.155569277723828,-1.7952910475533201,1.5052825026314451,5.32034764621865,72.82039042922175,30.763847452152326,1.6502867750923842,12,-0.8899955749511719,0.410003662109375,-3.3349971771240234,2.19000244140625,0.660003662109375,1,0.023586046191469645,-1.3913057900585475,85.31999969482422,6.000143054694578,86.58000183105469,5.142971975095029,86.94000244140625,0.023586046191469645
4163,2023-12-06,91.87999725341795,92.12000274658205,87.22000122070312,87.81999969482422,323624.0,0.05198077748896979,1.1585869177976227,1.7499991778668544,65.61084996545625,48.870418378743494,-4.5628574639478785,-4.242719553522065,-5.858497685368448,-1.1317481417434578,9.744674968519005,4.9000015258789205,-0.1644821374144101,4.245996856689445,0.44529798644923346,8.046695726929656,2.345647421569339,6.14634629180955,0.603539844905626,96.85032274730156,49.866261339312004,1.9003494351201058,12,-3.9099960327148295,-3.469997406005845,-7.874998092651353,-2.3499984741210795,-4.680000305175767,2,-0.014148840457381517,1.3770406201046224,87.33999633789062,-1.3913057900585475,85.31999969482422,6.000143054694578,86.58000183105469,-0.014148840457381517
4164,2023-12-07,91.0199966430664,92.4000015258789,90.54000091552734,91.87999725341795,117845.0,-0.00936004175075833,-1.043965625654999,-0.2118229378072403,57.00122240489492,49.3221345786474,-3.7000366956675776,-3.3463658190988212,-4.892008769465193,-0.3208111216613929,9.484191836612405,1.8600006103515625,-0.2390078862809446,3.2539962768554744,-0.8287069289505808,7.33669948266153,1.2126446739524397,5.295347879758509,-7.1999969482421875,82.53158713587756,34.02989946046927,2.041351602903029,12,-2.9099960327148438,-2.30999755859375,-6.784997940063477,-1.4899978637695312,-4.959999084472656,3,-0.0008788640365904321,1.1585869177976227,91.87999725341795,1.3770406201046224,87.33999633789062,-1.3913057900585475,85.31999969482422,-0.0008788640365904321
4165,2023-12-08,90.23999786376952,91.55999755859376,89.12000274658203,90.8000030517578,131336.0,-0.008569532059593876,1.3461553979950271,0.6511683611007719,55.288445226538876,49.90457251442032,-2.8847870977751597,-2.2551157408339435,-4.073641879681176,0.4133931729921443,9.798393605229123,2.439994812011733,-0.2959934419101131,2.2029975891113196,-1.7745217547528682,6.180516932975507,0.21423791717921858,4.191757261043421,-6.248398132324198,72.65818677333634,22.25058820680924,1.9887596719320948,12,-2.1299972534179545,-1.5299987792968608,-4.799999237060533,-0.709999084472642,-4.699996948242173,4,0.0015514117127948257,-1.043965625654999,91.0199966430664,1.1585869177976227,91.87999725341795,1.3770406201046224,87.33999633789062,0.0015514117127948257
4166,2023-12-11,89.73999786376953,89.86000061035156,88.4000015258789,89.80000305175781,158477.0,-0.005540780273009416,15.222184546263723,0.1071511287312162,55.42167345728803,51.425537855250944,-2.290137324908244,-1.4680956602547042,-3.5357794562786893,0.8645457092815008,10.038287956033868,1.8399963378906108,-0.21519451188973449,1.4729976654052734,-2.3272162616489425,5.273211592459489,-0.4271092981218345,3.3731046289323814,-5.5802300964355425,66.32907407174913,11.849499197565969,1.90010696352711,12,-1.2899971008300781,-1.029998779296875,-3.0,-0.20999908447265625,-4.819999694824219,0,-0.0011143133106922276,1.3461553979950271,90.23999786376952,-1.043965625654999,91.0199966430664,1.1585869177976227,91.87999725341795,-0.0011143133106922276
4167,2023-12-12,89.0199966430664,90.13999938964844,88.45999908447266,89.73999786376953,139282.0,-0.008023191863633983,1.2105205039401696,11.998982835346471,50.66826732547064,52.0336988081895,-1.078422632397647,-0.9528923036424999,-2.7616456553675164,1.5207978197642262,9.380743383963038,1.6800003051757812,-0.3050761449648718,0.851996612548831,-2.74623154935648,4.450224774454142,-0.9471174684038317,2.6511106935014936,-4.6954242005615185,34.748944330461754,-16.830152502262344,1.799114080952657,12,-0.5699958801269531,-0.30999755859375,-2.279998779296875,0.5100021362304688,-4.6199951171875,1,0.0024713685576200906,15.222184546263723,89.73999786376953,1.3461553979950271,90.23999786376952,-1.043965625654999,91.0199966430664,0.0024713685576200906
4168,2023-12-13,88.44000244140625,89.4000015258789,87.95999908447266,89.13999938964844,102878.0,-0.00651532491048834,1.3606573779923457,0.9722163353537067,49.76135362681033,51.427566736753164,-0.15756896990029645,-0.4744042906001056,-2.1776306028307033,2.008752945380934,7.979423510977016,1.44000244140625,-0.29546298599629495,0.32100219726562784,-3.2318434951177437,3.8738478896489994,-1.455420648926065,2.0974250434573207,-3.953921417233886,10.810880472884735,-38.173186649088535,1.7764228461916862,12,0.009998321533203125,0.26999664306640625,-1.7000045776367188,1.089996337890625,-3.100006103515625,2,-0.004975151845995951,1.2105205039401696,89.0199966430664,15.222184546263723,89.73999786376953,1.3461553979950271,90.23999786376952,-0.004975151845995951
4169,2023-12-14,97.27999877929688,97.27999877929688,89.54000091552734,89.54000091552734,561585.0,0.09995472742944966,1.0,-11.057188010899182,68.28299123346991,53.06608224429275,-8.243480860283881,-8.911239137690558,-10.925631073011502,-6.8795188932048745,8.341880314667433,8.839996337890625,0.3782092812857627,8.614998626708982,3.287307690320972,13.942689563096991,5.951153158514984,11.27884409490298,-12.635639345090382,100.0,47.40275941219905,2.663845468194001,12,-6.3899993896484375,-6.729999542236328,-10.524999618530273,-7.75,-12.799995422363281,3,-0.1036184411753911,1.3606573779923457,88.44000244140625,1.2105205039401696,89.0199966430664,15.222184546263723,89.73999786376953,-0.1036184411753911
4170,2023-12-15,91.9000015258789,97.41999816894531,91.68000030517578,97.0999984741211,421810.0,-0.055304248775987275,-1.0354604556534632,-0.6718344164645139,57.15237123041446,55.86304605812947,-2.2679837078485434,-3.461407641580905,-5.525218255580597,-1.6552559153046502,8.650791495241506,5.739997863769531,0.8090038400328012,3.0780014038085994,-2.4430322444531924,8.599035052070391,0.3174845796777106,5.838518227939488,-6.750216517868793,41.64907846421725,-13.81194809313704,2.760516824130895,12,-0.94000244140625,-1.2800025939941406,-5.145002365112305,-2.3700027465820312,-7.260002136230469,4,-0.06354737617322692,1.0,97.27999877929688,1.3606573779923457,88.44000244140625,1.2105205039401696,89.0199966430664,-0.06354737617322692
4171,2023-12-18,90.12000274658205,91.8000030517578,87.22000122070312,91.8000030517578,519163.0,-0.0193688656119948,4.452382141770548,0.3230771713709682,58.43537653285381,57.513616778133034,0.2955828500559221,-1.6361297932284202,-3.6838146296195333,-0.05250344940419893,8.37278873926727,4.680000305175781,0.9020176799624124,1.216002655029314,-4.332292079976767,6.764297390035395,-1.5581447124737338,3.9901500225323616,-4.234004948915825,28.431396015061466,-29.54936641851412,2.7741473675030432,12,2.1999969482421733,0.49999618530272016,-3.2150039672851705,-0.5900039672851705,-3.6800003051757955,0,-0.05082114615479638,-1.0354604556534632,91.9000015258789,1.0,97.27999877929688,1.3606573779923457,88.44000244140625,-0.05082114615479638
4172,2023-12-19,91.31999969482422,91.41999816894531,89.81999969482422,90.1999969482422,239523.0,0.013315544958609982,1.4242406727740369,-0.6666681804351507,58.716214457246906,56.74754616610977,-0.3134409089588672,-2.7088041982595428,-4.894883811639815,-1.4365435884522952,8.359543845540692,1.5999984741210938,1.1205611517207217,2.246999740600586,-3.3829674885780463,7.876966969779218,-0.5679838739887373,5.061983355189909,-4.741961874881255,40.19607549811733,-18.686411406374297,2.8149836145893175,12,1.0,-0.7000007629394531,-4.085000991821289,-1.7900009155273438,-4.9199981689453125,1,-0.07008324077164496,4.452382141770548,90.12000274658205,-1.0354604556534632,91.9000015258789,1.0,97.27999877929688,-0.07008324077164496
4173,2023-12-20,91.5,91.91999816894531,90.5199966430664,91.4000015258789,274384.0,0.0019710940185864168,1.9787430908958095,0.08928413294187483,57.862068892942716,56.84319577589285,-0.6180019048745748,-2.820778934030301,-4.986089707140366,-1.7491961897220847,8.29720474930016,1.4000015258789062,1.9298300686487835,2.2920001983642635,-3.4389834591928405,8.022983855921368,-0.5734916304142814,5.157492027142808,-4.279998779296875,41.96078490037654,-16.170159084656703,2.8654918287785507,12,0.8199996948242188,-0.8800010681152344,-3.9350013732910156,-1.970001220703125,-5.599998474121094,2,-0.07759561173902829,1.4242406727740369,91.31999969482422,4.452382141770548,90.12000274658205,-1.0354604556534632,91.9000015258789,-0.07759561173902829
4174,2023-12-21,92.66000366210938,92.95999908447266,90.62000274658205,91.0,163560.0,0.012677635651468622,1.0707982526618425,16.60028992141604,60.201349532917035,57.38907403215709,-1.6996413465001865,-3.852226492937845,-6.067134406401749,-3.018570366925232,8.56708735624497,2.339996337890611,2.4523980768319262,3.2450035095214815,-2.677226234076116,9.167233253119079,0.2838886377226828,6.20611838132028,-4.828002624511726,53.333373225604255,-4.7335290111651105,2.961114871798797,12,-0.34000396728515625,-2.0400047302246094,-4.415004730224609,-3.5100059509277344,-7.120002746582031,3,-0.07899856502177172,1.9787430908958095,91.5,1.4242406727740369,91.31999969482422,4.452382141770548,90.12000274658205,-0.07899856502177172
4175,2023-12-22,93.5199966430664,94.9800033569336,92.3000030517578,92.63999938964844,175118.0,0.009281167137582313,-2.4359200082162795,0.5301176578729663,63.945583174214526,58.33617511181559,-2.285815285268626,-4.515272686243222,-6.746925886865327,-3.986278787891962,8.947908122548894,2.6800003051757955,2.2053204456736637,3.8329967498779354,-2.3260346655379465,9.992028165293817,0.7534810421699945,6.912512457585876,-5.112715777587894,81.18548567080155,19.09358011250734,3.079515707707943,12,-1.1999969482421875,-2.8999977111816406,-5.274997711181641,-5.539997100830078,-8.5,4,-0.09666374690575907,1.0707982526618425,92.66000366210938,1.9787430908958095,91.5,1.4242406727740369,91.31999969482422,-0.09666374690575907
4176,2023-12-27,93.16000366210938,94.4800033569336,92.9000015258789,94.3000030517578,108712.0,-0.0038493690534550096,1.1066691080729167,-1.2954578951475004,60.4902894276959,59.42751090095173,-1.5529903527006468,-3.918272543230273,-6.236213368911109,-3.69567345285445,9.503965521508901,1.5800018310546875,2.213978638911854,3.1950035095214844,-3.0684312343769875,9.458438253419956,0.06328613757224844,6.32672088147072,-4.21195975842285,64.72871311722645,3.8289053176120973,3.1317173719492364,12,-0.8400039672851562,-2.5400047302246094,-4.915004730224609,-5.3000030517578125,-8.700004577636719,2,-0.09145560259274921,-2.4359200082162795,93.5199966430664,1.0707982526618425,92.66000366210938,1.9787430908958095,91.5,-0.09145560259274921
4177,2023-12-28,93.1999969482422,93.83999633789062,92.86000061035156,93.18000030517578,75838.0,0.0004292967428154437,-1.9697018738367993,-0.017540924361887106,52.83993448691435,59.76957544096329,-1.0478929196623454,-3.504735665440208,-6.115467150420713,-3.8032908719093115,9.931389866471187,0.9799957275390625,2.3243040779086073,2.8329971313476676,-3.158058634496868,8.824052897192203,-0.16253075157460728,5.8285250142699425,-3.743635788640148,60.089602485194874,3.582909324282923,2.9955278829222713,12,-0.879997253417983,-2.579998016357436,-4.954998016357436,-5.339996337890639,-8.239997863769545,3,-0.07253213227667865,1.1066691080729167,93.16000366210938,-2.4359200082162795,93.5199966430664,1.0707982526618425,92.66000366210938,-0.07253213227667865
4178,2023-12-29,93.23999786376952,93.73999786376952,92.91999816894531,93.1999969482422,99630.0,0.0004291943866643333,-1.7333392673219012,2.000381533762895,54.950946529505224,58.28823714052277,-0.374828129218173,-3.1485530737990786,-5.9735413858590505,-3.89444471187646,10.77748135910714,0.8199996948242045,2.4906767797617135,2.518998336791981,-3.258262786031608,8.29625945961557,-0.3696322246198065,5.407628898203768,-3.3058184836068705,60.09162271599362,6.592825820426,2.888630561411792,12,-0.9199981689452983,-2.6199989318847514,-4.994998931884751,-5.3799972534179545,-8.019996643066392,4,-0.07335903576364666,-1.9697018738367993,93.1999969482422,1.1066691080729167,93.16000366210938,-2.4359200082162795,93.5199966430664,-0.07335903576364666
4179,2024-01-02,93.1999969482422,94.81999969482422,92.86000061035156,93.76000213623048,147931.0,-0.0004290102578697885,-2.161294292095492,-13.999809269512141,56.82657566747628,58.25203763352964,-1.0889536783988234,-2.7568689495408165,-5.701904985246429,-3.9191224064590955,11.770409045235391,1.9599990844726562,2.8384471383704835,2.1659976959228686,-3.424024553884607,7.756019945730344,-0.6290134289808691,4.961008820826606,-2.8166684407525935,33.58185798510079,-16.770770432014068,2.7950111249037346,1,-2.0999946594238423,-2.579998016357436,-4.954998016357436,-5.339996337890639,-6.199996948242202,1,-0.07832613370596231,-1.7333392673219012,93.23999786376952,-1.9697018738367993,93.1999969482422,1.1066691080729167,93.16000366210938,-0.07832613370596231
4180,2024-01-03,89.9800033569336,93.08000183105469,89.5999984741211,92.9000015258789,248665.0,-0.03454928859168105,1.1219540561411996,5.214234138499475,50.49181527332034,57.36941971580369,2.0451121483775125,0.7704034833463993,-2.2945223650662854,-0.7844654402484252,12.376193603720111,3.599998474121108,3.2080952773386713,-1.2239959716796847,-6.437833236788649,3.9898412934292793,-3.8309146042341666,1.3829226608747973,7.439994812011719,7.279785324673046,-39.35611727594292,2.6069186325544824,1,2.30999755859375,0.6399955749511719,-1.7350044250488281,-2.1200027465820312,-3.8800048828125,2,-0.04934432402490141,-2.161294292095492,93.1999969482422,-1.7333392673219012,93.23999786376952,-1.9697018738367993,93.1999969482422,-0.04934432402490141
4181,2024-01-04,88.72000122070312,90.58000183105469,88.08000183105469,90.0,261300.0,-0.014003135021370072,1.049178277509568,0.4383560212160008,49.39856485193477,56.334125315213456,3.448261159754125,2.4223822726867468,-0.8933706430502895,0.43597578448414254,12.59340168643772,2.5,2.2895865218718825,-2.6539981842040987,-7.244497865050832,1.9365014966426344,-4.949248024627465,-0.35874834378073217,8.543596954345702,9.495542915357841,-37.04763701175081,2.295249840423365,1,2.8100013732910156,1.8999977111816406,-0.3800029754638672,-0.8600006103515625,-1.7600021362304688,3,-0.041704289074934175,1.1219540561411996,89.9800033569336,-2.161294292095492,93.1999969482422,-1.7333392673219012,93.23999786376952,-0.041704289074934175
4182,2024-01-05,89.4000015258789,89.41999816894531,87.73999786376953,88.26000213623047,133961.0,0.007664566003377171,1.8474758185485958,-0.8906253725293851,51.91693334539901,55.67355469881971,2.757218701693759,2.0075537143769964,-1.4413971004180866,-0.27652010156515416,12.591558866820861,1.6800003051757812,2.0458894971740307,-2.07699813842774,-6.36913465909673,2.21513838224125,-4.223066398762242,0.06907012190676198,7.496252795410157,23.44637334454035,-26.47588467094293,2.1460682603344967,1,1.9599990844726562,1.2199974060058594,-0.7100028991699219,-1.5400009155273438,-1.6200027465820312,4,-0.0552572970591757,1.049178277509568,88.72000122070312,1.1219540561411996,89.9800033569336,-2.161294292095492,93.1999969482422,-0.0552572970591757
4183,2024-01-08,90.58000183105469,90.58000183105469,88.5,89.41999816894531,112781.0,0.013199108333730836,2.586198731946016,1.0175476168168007,30.724951580928703,52.39839937082101,1.6013966219492062,0.7643563481904323,-2.4239890584875354,-1.4665170962378795,12.494826843180713,2.0800018310546875,1.9171465063356834,-0.8319980621337919,-5.137790225534374,3.4737941012667903,-2.984894143834083,1.3208980195664992,5.766877102783198,40.11304001120702,-3.331183319116384,2.1528960817002902,1,0.779998779296875,0.37999725341796875,-3.470003128051758,-3.160003662109375,-3.8199996948242188,0,-0.062044630525225464,1.8474758185485958,89.4000015258789,1.049178277509568,88.72000122070312,1.1219540561411996,89.9800033569336,-0.062044630525225464
4184,2024-01-09,90.94000244140624,91.26000213623048,89.4800033569336,90.58000183105469,126946.0,0.00397439393987864,2.559997558593677,0.3103443739969886,46.11650155828804,50.41739030238474,1.0859557053959037,0.4195669084441107,-2.5531824116056328,-1.8175973598022352,12.382982293751661,1.7799987792968892,1.693269724763553,-0.4679977416992358,-4.775471401726264,3.8394759183277927,-2.62173457171275,1.6857390883142784,4.89046362822755,59.925134835875006,15.582408481659549,2.153736830013514,1,0.3399963378906392,0.01999664306642046,-3.830003738403306,-3.5200042724609233,-4.160003662109361,1,-0.06289862620565223,2.586198731946016,90.58000183105469,1.8474758185485958,89.4000015258789,1.049178277509568,88.72000122070312,-0.06289862620565223
4185,2024-01-10,90.37999725341795,90.81999969482422,89.77999877929688,90.44000244140624,119651.0,-0.00615796319500983,1.5365885428780557,-0.16668079515111073,51.16694289588657,49.38146290996147,1.2892943741959897,1.044131434278512,-1.7770137475730081,-1.2610986422488537,12.800931962844869,1.1600036621093608,1.4714159824442277,-1.035002899169939,-5.334933007296996,3.2649272089571184,-3.1849679532334676,1.1149621548935897,4.965040723863979,74.99989162804943,27.46121470297205,2.1499650540635273,1,0.9000015258789205,0.5800018310547017,-3.269998550415025,-2.959999084472642,-0.9999999999999858,2,-0.03739762509552558,2.559997558593677,90.94000244140624,2.586198731946016,90.58000183105469,1.8474758185485958,89.4000015258789,-0.03739762509552558
4186,2024-01-11,89.63999938964844,92.8000030517578,89.54000091552734,90.9000015258789,187194.0,-0.008187628748146825,-3.465759151359947,20.998219961856325,42.134819019507084,48.19200563580511,1.6511011860380762,1.8722444923476473,-0.8146783000680955,-0.5231977154866456,13.716747453520473,3.2600021362304545,1.031958428544172,-1.7700008392334041,-6.078356002141405,2.5383543236745965,-3.9241784206873973,0.38417674222058906,5.248736180822746,37.5493987711562,-10.467053731733849,2.1541775814539985,1,1.6399993896484375,1.3199996948242188,-2.6899986267089844,-2.220001220703125,0.6200027465820455,3,-0.03949130900971587,1.5365885428780557,90.37999725341795,2.559997558593677,90.94000244140624,2.586198731946016,90.58000183105469,-0.03949130900971587
4187,2024-01-12,89.23999786376953,91.18000030517578,89.0199966430664,90.6999969482422,109433.0,-0.004462310671602854,-1.2736862393941462,1.1587274675902772,39.63300466233582,46.49001209500851,1.5983918607834084,2.4133044103430734,-0.2704188338292255,-0.167238865105503,14.511984355364449,2.160003662109375,0.3499646679724151,-2.181002426147458,-6.464717318961817,2.102712466666901,-4.3228598725546306,-0.039144979740285635,5.219813444299547,17.20924043221382,-30.26895642281138,2.1418574464071787,1,2.0400009155273438,1.720001220703125,-2.289997100830078,-1.8199996948242188,0.20000457763671875,4,-0.02554906806225432,-3.465759151359947,89.63999938964844,1.5365885428780557,90.37999725341795,2.559997558593677,90.94000244140624,-0.02554906806225432
4188,2024-01-15,88.0,88.73999786376953,87.73999786376953,88.58000183105469,209995.0,-0.013895090693104573,1.2222372927333762,0.39726177723198736,28.779544848134364,43.37367533730385,2.253956382944068,3.8142044809345492,1.0566245840830248,1.0057302179851462,15.365781201627126,1.5,-0.23312714789501854,-3.3990001678466797,-7.751149734675565,0.9531493989822053,-5.575074951261129,-1.22292538443223,6.056622501411098,5.138376870594459,-39.88076035510932,2.1760747834144443,1,2.4099998474121094,4.319999694824219,-0.8999996185302734,-0.5800018310546875,4.459999084472656,0,-0.002500013871626461,-1.2736862393941462,89.23999786376953,-3.465759151359947,89.63999938964844,1.5365885428780557,90.37999725341795,-0.002500013871626461
4189,2024-01-16,87.19999694824219,87.94000244140625,86.16000366210938,87.33999633789062,209048.0,-0.009090943769975102,1.656691604322527,0.24137749598800348,21.062247389619813,40.103723350226026,2.361714430528721,4.026774033853712,1.8555769726411881,1.7285818275809106,13.873910040183427,1.839996337890625,-0.6025473562921349,-3.695003128051752,-7.476840312387097,0.08683405628359253,-5.585921720219432,-1.8040845358840727,6.477628074910413,15.662550929660227,-23.758076415556516,1.8909185921676728,1,2.2800064086914062,4.590003967285156,0.9900035858154297,0.220001220703125,5.720001220703125,1,-0.005045812240944025,1.2222372927333762,88.0,-1.2736862393941462,89.23999786376953,-3.465759151359947,89.63999938964844,-0.005045812240944025
4190,2024-01-17,86.05999755859375,87.0,84.86000061035156,86.18000030517578,165381.0,-0.013073387953500548,1.431814536579868,0.8571662125340599,19.65808566051649,36.79922566229066,3.2264838825393554,4.9611845497591105,2.922584137620291,2.7865722798206605,12.412394449406333,2.339996337890625,-1.1037796651087888,-4.54300231933594,-8.861818639567261,-0.22418599910461978,-6.702410479451601,-2.38359415922028,7.016217755675399,15.113307043639383,-20.234149840258986,2.159408160115661,1,2.7700042724609375,5.0800018310546875,2.3500022888183594,1.3600006103515625,7.0800018310546875,2,0.008366270522061292,1.656691604322527,87.19999694824219,1.2222372927333762,88.0,-1.2736862393941462,89.23999786376953,0.008366270522061292
4191,2024-01-18,85.54000091552734,86.5,85.0999984741211,86.05999755859375,127282.0,-0.006042257237020787,1.0,4.333206179668129,18.55502528411327,33.09234698881446,3.629657333925735,5.397182339890975,3.472939489372237,3.1932401441430045,12.400859953100259,1.4000015258789062,-1.715565503885415,-4.833998870849612,-9.710358165571193,0.04236042387196903,-7.27217851821041,-2.3958192234888145,6.714592928350044,10.759499019164027,-20.571824969624814,2.438179647360791,1,3.2900009155273438,5.599998474121094,2.8699989318847656,1.8799972534179688,7.099998474121094,3,0.044891235641705274,1.431814536579868,86.05999755859375,1.656691604322527,87.19999694824219,1.2222372927333762,88.0,0.044891235641705274
4192,2024-01-19,84.91999816894531,86.37999725341797,84.54000091552734,86.33999633789062,149021.0,-0.0072481031090273484,1.4533284505208333,2.730783338468536,17.398125776168143,31.61158856606329,3.964221794425683,5.811065337524923,4.091576850259003,3.6897293961990556,12.456806340264393,1.839996337890625,-1.975811951014009,-5.1340015411376925,-10.558175438033501,0.2901723557581164,-7.846088489585597,-2.421914592689788,6.595136351579498,9.047560226847494,-17.875541484075494,2.7120869484479018,1,3.7500038146972656,6.060001373291016,3.660001754760742,2.5,10.680000305175781,4,0.06288276121557868,1.0,85.54000091552734,1.431814536579868,86.05999755859375,1.656691604322527,87.19999694824219,0.06288276121557868
4193,2024-01-22,84.4000015258789,85.83999633789062,83.86000061035156,85.4000015258789,104067.0,-0.006123370869979161,1.1063900590063875,0.704226260194926,16.7673835263827,28.350575451407142,3.928521781735114,6.083794306289036,4.5615835038983334,4.074589982442546,12.467283446219403,1.9799957275390625,-2.1424541820320684,-5.298998260498053,-11.230345430005372,0.6323489090092664,-8.264671845251712,-2.333324675744393,6.278116962046212,13.235310617195301,-12.314868720739527,2.9656735847536617,1,3.9300003051757812,6.239997863769531,4.179998397827148,3.0199966430664062,11.260002136230469,0,0.05971564957829978,1.4533284505208333,84.91999816894531,1.0,85.54000091552734,1.431814536579868,86.05999755859375,0.05971564957829978
4194,2024-01-23,85.33999633789062,85.68000030517578,84.22000122070312,84.94000244140625,122484.0,0.011137379087884147,1.703697424377287,-0.399993896484375,28.832082998909144,25.868924351742983,2.3586675654496503,4.814106652760813,3.598254695718225,2.971299622825228,12.207378138244465,1.4599990844726562,-2.436351405941025,-3.9930030822753935,-10.056932990308226,2.0709268257574394,-7.02496803629181,-0.961038128258977,4.3835856471742005,47.133631057959114,18.476248038418635,3.0319649540164164,1,2.9900054931640625,5.3000030517578125,3.2400035858154297,2.0800018310546875,9.22000122070314,1,0.08343101771871986,1.1063900590063875,84.4000015258789,1.4533284505208333,84.91999816894531,1.0,85.54000091552734,0.08343101771871986
4195,2024-01-24,84.4800033569336,85.95999908447266,84.0999984741211,85.9000015258789,118505.0,-0.010077255892442571,1.4155957394104532,-3.550049591821164,29.92423339322697,24.51219261548963,2.5632911906621842,5.230280294842174,4.5392063108847935,3.674112076181274,11.393225576341422,1.8600006103515625,-2.390093040994458,-4.400996398925784,-10.49841551264754,1.6964227147959718,-7.449705955786655,-1.3522868420649132,4.422677235671372,23.484957951622693,-7.282474934617966,3.048709556860875,1,3.039997100830078,6.159996032714844,6.239995956420898,4.779994964599609,8.89999389648436,2,0.09990523764957948,1.703697424377287,85.33999633789062,1.1063900590063875,84.4000015258789,1.4533284505208333,84.91999816894531,0.09990523764957948
4196,2024-01-25,84.63999938964844,84.83999633789062,83.91999816894531,84.23999786376953,94059.0,0.0018938923574476352,1.3000085831179606,-0.28169157864196603,26.294776212972806,23.03016723222708,1.8097752727254743,4.637000860472227,4.453381147004023,3.362657041082926,10.559545292740085,0.9199981689453125,-2.756349204117029,-3.815000152587885,-9.843784708736479,2.213784403560709,-6.829392430662182,-0.8006078745135881,3.5567060054410575,30.9523737439487,-0.7105088718998616,3.0143922780742987,1,1.6599998474121094,4.780002593994141,6.149999618530273,4.689998626708984,7.840003967285156,3,0.10042533153703626,1.4155957394104532,84.4800033569336,1.703697424377287,85.33999633789062,1.1063900590063875,84.4000015258789,0.10042533153703626
4197,2024-01-26,86.44000244140625,86.68000030517578,84.63999938964844,85.19999694824219,209474.0,0.02126657685181832,1.3720924043221376,3.100001907341357,30.581595246581387,23.230395054276745,-0.47961217545940826,2.4291319825916275,2.561080162130793,1.4418396071776982,9.427087457563394,2.0400009155273438,-3.155504126805056,-1.676997375488284,-7.332083432125984,3.9780886811494156,-4.504540403807127,1.1505456528305587,1.1495642838199274,91.48943653398193,58.37991410397459,2.827543028318848,1,-0.5400009155273438,2.979999542236328,5.029996871948242,2.889995574951172,7.499999999999986,4,0.07172601542260337,1.3000085831179606,84.63999938964844,1.4155957394104532,84.4800033569336,1.703697424377287,85.33999633789062,0.07172601542260337
4198,2024-01-29,86.4000015258789,86.45999908447266,84.62000274658203,86.44000244140625,120227.0,-0.0004627593058487145,45.003242727706244,-0.03225865993970344,28.046393262514215,24.006411262376123,-0.7715786245987175,2.034745845851049,2.5573513213367107,1.3860725310686632,8.230421294336724,1.839996337890625,-3.4165341483983696,-1.3749984741210994,-6.530857453264105,3.7808605050219057,-3.952927963692602,1.2029310154504032,0.6674259432648313,89.85512454424078,57.65337464983358,2.5779294895715053,1,-0.970001220703125,3.020000457763672,5.069997787475586,2.9299964904785156,6.6399993896484375,0,0.10648144427968043,1.3720924043221376,86.44000244140625,1.3000085831179606,84.63999938964844,1.4155957394104532,84.4800033569336,0.10648144427968043
4199,2024-01-30,85.9000015258789,87.22000122070312,85.87999725341797,86.73999786376953,113853.0,-0.005787036934834289,-2.0454466638923567,20.99942780850658,28.21010258138162,24.95663536469447,-0.5312412421577903,2.0657177905334265,3.105557868343084,1.783870005989428,6.794352691134181,1.3400039672851562,-3.6556383873694784,-1.5099987030029354,-6.044990592789475,3.024993186783604,-3.777494647896205,0.7574972418903343,-2.0400009155273438,60.00004623871198,31.840021075084245,2.267495944893268,1,-0.3600006103515625,3.520000457763672,5.569997787475586,3.4299964904785156,7.7999954223632955,1,0.11362051179114463,45.003242727706244,86.4000015258789,1.3720924043221376,86.44000244140625,1.3000085831179606,84.63999938964844,0.11362051179114463
4200,2024-01-31,85.54000091552734,86.31999969482422,85.5199966430664,86.0,113027.0,-0.004190926704967568,-2.199963379465035,0.5476203451407811,29.292908275284347,26.149733474824593,-0.2824631842696874,2.188220586527592,3.4332046418977598,2.0647232392137767,6.4849643524688,0.8000030517578125,-3.6864681799809063,-1.6479991912841854,-6.086954014018403,2.790955631450032,-3.867476602651294,0.5714782200829234,-1.6128002929687568,49.090946922582525,21.204917229088906,2.2194774113671083,1,0.0,3.8800010681152344,5.929998397827148,3.789997100830078,9.72000122070314,2,0.10544770337299703,-2.0454466638923567,85.9000015258789,45.003242727706244,86.4000015258789,1.3720924043221376,86.44000244140625,0.10544770337299703
4201,2024-02-01,85.0199966430664,85.77999877929688,84.33999633789062,85.30000305175781,151258.0,-0.006079077237495678,1.322588584191129,0.608710795614748,28.942086588392954,27.432395787294016,0.17435684618256175,2.5474249420357893,3.923172095010699,2.4861050777374487,6.732879264226957,1.44000244140625,-3.580175908911599,-1.9830032348632756,-6.461354188975221,2.49534771924867,-4.2221787119192555,0.2561722421927044,-1.0269400085449263,23.611081676768535,-5.393106861338804,2.239175477055974,2,0.5200042724609375,4.320003509521484,6.450002670288086,4.310001373291016,11.980003356933594,3,0.09832981581319933,-2.199963379465035,85.54000091552734,-2.0454466638923567,85.9000015258789,45.003242727706244,86.4000015258789,0.09832981581319933
4202,2024-02-02,84.45999908447266,86.4000015258789,84.44000244140625,85.54000091552734,87305.0,-0.006586657030166032,-2.5000136239782016,3.85706111550094,31.04922272386051,29.019266809235994,0.7400675446870792,2.8652573399917003,4.463414826460195,2.9636605403553062,7.00512190811648,1.9599990844726562,-3.357239231438058,-2.2960006713867216,-6.762608579034108,2.1706072362606648,-4.529304625210415,-0.06269671756302841,-0.40240355822754736,4.1667549696944,-26.70558329141143,2.233303953823695,2,1.1100006103515625,4.880001068115234,7.010000228881836,4.869998931884766,10.200004577636719,4,0.09495624389528734,1.322588584191129,85.0199966430664,-2.199963379465035,85.54000091552734,-2.0454466638923567,85.9000015258789,0.09495624389528734
4203,2024-02-05,84.95999908447266,85.13999938964844,84.0199966430664,84.4000015258789,73292.0,0.00591996217641344,1.4347934254391057,-0.5185153788553102,37.61061162691189,29.99465887901408,0.3663863554011897,2.0265344497721287,3.9213381094374142,2.3813728498443965,6.989174655134586,1.1200027465820312,-3.043029199796223,-1.51500053405762,-5.664539238922671,2.6345381708074314,-3.5897698864901457,0.5597688183749057,2.2600021362304688,29.37503427262172,-3.2799119071994625,2.0747693524325226,2,0.6100006103515625,4.380001068115234,6.510000228881836,4.369998931884766,11.840003967285142,0,0.10569683914432582,-2.5000136239782016,84.45999908447266,1.322588584191129,85.0199966430664,-2.199963379465035,85.54000091552734,0.10569683914432582
4204,2024-02-06,85.22000122070312,85.62000274658203,83.9800033569336,85.05999755859375,115130.0,0.0030602888304172016,2.416641500437098,0.28572207084468665,44.85295630108476,31.653405868776055,0.09786437950094751,1.3871522090106225,3.6304397974784877,2.0266664648752055,6.678411677565646,1.6399993896484375,-2.6210689826236546,-0.9689983367919979,-4.575762144216213,2.6377654706322176,-2.7723802405041056,0.8343835669201098,1.9359999084472719,51.239619917148495,15.68972110392879,1.8033819037121084,2,0.34999847412109375,4.119998931884766,6.249998092651367,4.109996795654297,10.6199951171875,1,0.091762492170963,1.4347934254391057,84.95999908447266,-2.5000136239782016,84.45999908447266,1.322588584191129,85.0199966430664,0.091762492170963
4205,2024-02-07,87.0,87.16000366210938,85.5,85.5,170113.0,0.020887101077211145,-1.2133382161458333,9.374785428189968,57.749472137698554,35.14837208263447,-1.4383375974375383,-0.6946668435604124,1.8537760896050912,0.16742005932704274,6.58164254332049,1.94000244140625,-2.0618747776359783,0.9800003051757784,-2.074369488757867,4.034370099109424,-0.5471845917910514,2.507185202142608,-3.0199966430664062,94.9684387813123,53.95773996688597,1.527184896966823,2,-1.3999977111816406,1.470001220703125,3.8600006103515625,2.329998016357422,8.639999389648438,2,0.0770114591751978,2.416641500437098,85.22000122070312,1.4347934254391057,84.95999908447266,-2.5000136239782016,84.45999908447266,0.0770114591751978
4206,2024-02-08,86.0999984741211,86.77999877929688,85.77999877929688,86.69999694824219,107199.0,-0.010344845125044855,1.631571550469307,-0.3999989827473958,56.082482497599095,37.98180399941422,-0.34582274067419405,-0.07744183131106297,2.76219766284062,1.0006579074252642,5.867283812580702,1.220001220703125,-1.8301167085374601,0.25699882507323935,-2.2806752932366123,2.794672943383091,-1.0118382340816936,1.5258358842281723,-2.1199951171875,66.666506721304,20.719888082321916,1.2688370591549283,2,-0.4999961853027344,2.2300033569335938,5.355001449584961,3.229999542236328,5.620002746582031,3,0.10638796544070317,-1.2133382161458333,87.0,2.416641500437098,85.22000122070312,1.4347934254391057,84.95999908447266,0.10638796544070317
4207,2024-02-09,86.95999908447266,87.0199966430664,85.94000244140625,86.13999938964844,67116.0,0.009988392864026086,1.2978726858051897,-1.3666696336609743,62.749000351073974,41.83764923147641,-1.2564320754226799,-1.177377016803888,1.9994443454435782,0.15070755266279434,5.361867926547844,1.0799942016601562,-1.5206653642497514,1.2309993743896541,-0.8228633954457933,3.2848621442251016,0.2040679894719375,2.2579307593073707,-2.916395721435549,93.71054847664038,41.82401731420696,1.026931384917722,2,-1.3599967956542969,1.3700027465820312,4.115001678466797,2.3699989318847656,6.5200042724609375,4,0.11545539352840284,1.631571550469307,86.0999984741211,-1.2133382161458333,87.0,2.416641500437098,85.22000122070312,0.11545539352840284
4208,2024-02-12,87.77999877929688,88.22000122070312,87.30000305175781,87.30000305175781,72551.0,0.00942961940498277,-2.833359824522364,0.5853608611914886,62.29840167231438,45.62523801935783,-2.078689580597242,-2.123580824865712,1.2559875190881797,-0.7166435005514984,5.515868841428964,1.2600021362304688,-1.1459307788821746,2.0619991302490206,0.05758777654837388,4.066410483949667,1.0597934533986972,3.064204807099344,-3.674067410278326,89.62257870066307,35.60083580263327,1.002205676850321,2,-1.6799964904785156,0.5500030517578125,3.210000991821289,1.5499992370605469,6.919998168945327,0,0.07837781930381116,1.2978726858051897,86.95999908447266,1.631571550469307,86.0999984741211,-1.2133382161458333,87.0,0.07837781930381116
4209,2024-02-13,86.76000213623047,88.0,86.30000305175781,88.0,73544.0,-0.011619920907392167,1.7419352853952217,-2.5833518771656547,61.3095157000498,49.18263884433177,-1.0324455409207332,-1.199749396569004,2.317107189545723,0.2981299797969825,6.060063333951177,1.6999969482421875,-0.9522465356657648,1.064002227783206,-0.8806899585080004,3.0086944140744123,0.0916561346376028,2.036348320928809,-2.4895079731445406,46.32358716018356,-11.083286721985083,0.972346093145605,2,-0.6599998474121094,1.5699996948242188,4.399997711181641,2.569995880126953,5.05999755859375,1,0.11572153836237264,-2.833359824522364,87.77999877929688,1.2978726858051897,86.95999908447266,1.631571550469307,86.0999984741211,0.11572153836237264
4210,2024-02-14,86.77999877929688,87.0199966430664,86.04000091552734,86.4800033569336,66908.0,0.00023048227955335676,1.5128380691543992,-0.2419322090211593,60.764581811036685,52.71847164684774,-0.9588882658657099,-1.2258917545359083,2.3509194756233143,0.28478908288207094,6.180641688023472,0.9799957275390625,-0.7236207942733444,1.0479988098144588,-0.9509651716969643,3.046962791325882,0.048516819058747274,2.0474808005701703,-2.351524333906255,40.98356555019136,-18.95296187952885,0.9994819907557134,2,-0.6799964904785156,1.5500030517578125,4.340000152587891,2.549999237060547,2.2600021362304688,2,0.10440190926523951,1.7419352853952217,86.76000213623047,-2.833359824522364,87.77999877929688,1.2978726858051897,86.95999908447266,0.10440190926523951
4211,2024-02-15,89.37999725341797,90.16000366210938,87.16000366210938,87.16000366210938,262548.0,0.02996080330369133,-1.7027105048817957,7.4000915541313805,63.68712940776991,56.34490572283767,-3.2132927648485463,-3.713868925890239,-0.12332858691816284,-2.28474493542123,6.753452040899869,3.3800048828125,-0.38396105369776024,3.4559974670410156,0.8802374790319618,6.031757455050069,2.1681174730364887,4.7438774610455425,-4.799861737014851,81.51644115966764,24.514826922527305,1.2878799940045256,2,-2.3099937438964844,-1.0499954223632812,1.7400016784667969,-0.049999237060546875,-1.1999969482421875,3,0.07003806588270045,1.5128380691543992,86.77999877929688,1.7419352853952217,86.76000213623047,-2.833359824522364,87.77999877929688,0.07003806588270045
4212,2024-02-16,90.26000213623048,90.31999969482422,89.26000213623047,89.9000015258789,142469.0,0.009845657975547262,3.4166958069746003,0.16216290522684407,66.66666666666671,59.57335628281043,-3.5582322835073086,-4.398832210806177,-0.9298851158495864,-3.110017655415092,7.1818429004129145,1.05999755859375,0.0059466167132313785,4.069002151489272,0.894061531678787,7.243942771299757,2.4815318415840295,5.6564724613945145,-5.34507453108499,98.59818748351157,43.86234014686602,1.5874703099052416,2,-3.1100006103515767,-2.740001678466811,0.8599967956542827,-0.9000015258789205,-2.5600051879882955,4,0.01617548249410694,-1.7027105048817957,89.37999725341797,1.5128380691543992,86.77999877929688,1.7419352853952217,86.76000213623047,0.01617548249410694
4213,2024-02-19,89.44000244140625,90.13999938964844,89.0199966430664,89.69999694824219,77214.0,-0.00908486234674133,-1.0363573311138854,-0.72220573899035,64.87395151937125,61.79791130706448,-2.2751727512908673,-3.3538415684326424,-0.190811380597097,-2.2391791148939433,7.348353224130058,1.2400054931640767,0.45457785650644666,2.997002410888669,-0.3734399693876611,6.367444791164999,1.311781220750504,4.682223601026834,-4.092669069086455,79.43931064479098,24.32136742454813,1.6852211901381675,2,-1.5300025939941406,-2.3500022888183594,1.6799964904785156,-0.0800018310546875,-1.7400054931640625,0,0.04516995533596968,3.4166958069746003,90.26000213623048,-1.7027105048817957,89.37999725341797,1.5128380691543992,86.77999877929688,0.04516995533596968
4214,2024-02-20,92.45999908447266,93.3000030517578,89.4800033569336,89.66000366210938,275497.0,0.03376561449721405,-1.4177243612184744,-10.76944069487646,73.76373396045285,63.577273731814955,-4.649073354009545,-6.127221563873789,-3.2305852445455514,-5.185788749138595,7.886680683559188,3.8600006103515483,1.0195253419590529,5.660998916625971,1.3957815223292869,9.926216310922655,3.528390219477629,7.793607613774313,-6.714852406352506,88.42970082483626,31.204801666140284,2.1326086971483402,2,-2.9199981689453125,-3.8799972534179688,-1.0949993133544922,-2.799999237060547,-3.55999755859375,1,0.024226669759352504,-1.0363573311138854,89.44000244140625,3.4166958069746003,90.26000213623048,-1.7027105048817957,89.37999725341797,0.024226669759352504
4215,2024-02-21,92.91999816894531,93.0199966430664,92.04000091552734,92.26000213623048,128149.0,0.004975114525497704,1.2790784325902005,0.2357132541873132,77.24139890547065,65.92826444380069,-4.672357967761613,-6.242556356559902,-3.680278544696421,-5.599318520082477,8.580513761532885,0.9799957275390625,1.5292626157830682,5.698998260498044,0.779871852240305,10.618124668755783,3.2394350563691745,8.158561464626914,-6.4193658534614,93.81099477871048,30.99848240967073,2.459563204128869,2,-3.2999954223632812,-4.339996337890625,-2.2849960327148438,-2.5999984741210938,-3.4199981689453125,2,-0.011838124147625306,-1.4177243612184744,92.45999908447266,-1.0363573311138854,89.44000244140625,3.4166958069746003,90.26000213623048,-0.011838124147625306
4216,2024-02-22,93.13999938964844,94.4000015258789,93.13999938964844,93.6999969482422,114536.0,0.0023676412509514577,-3.500027247956403,-0.8484862496676967,80.64972717902513,67.9172340913508,-4.23396284896539,-6.1061750095798715,-3.8710861041747506,-5.768863974166521,9.378565939601947,1.4800033569335938,1.9886249446973068,5.493999481201172,0.07085098556049729,10.917147976841846,2.7824252333808346,8.20557372902151,-5.9594300005371394,76.57990719941915,6.086826125127274,2.7115742478203373,2,-2.9199981689453125,-4.009998321533203,-3.154998779296875,-2.520000457763672,-6.959999084472656,3,-0.04401973911304069,1.2790784325902005,92.91999816894531,-1.4177243612184744,92.45999908447266,-1.0363573311138854,89.44000244140625,-0.04401973911304069
4217,2024-02-23,92.63999938964844,93.63999938964844,92.55999755859376,93.22000122070312,76490.0,-0.005368262865326656,-1.9189022001361646,1.0357220708446604,77.1186527433769,69.56392865480221,-3.1776921445359108,-5.394447138535298,-3.3238892340371677,-5.2089877903022455,10.866604541401603,1.0800018310546733,2.1998972047983045,4.683999633789057,-1.1426842826914907,10.510683550269604,1.7706576755487902,7.5973415920293235,-4.5930981441250225,67.28623533682753,-8.060676227913632,2.9133419582402724,2,-2.4199981689453125,-3.509998321533203,-2.654998779296875,-2.020000457763672,-7.1399993896484375,4,-0.04814334103904383,-3.500027247956403,93.13999938964844,1.2790784325902005,92.91999816894531,-1.4177243612184744,92.45999908447266,-0.04814334103904383
4218,2024-02-26,95.5999984741211,95.5999984741211,92.0,92.55999755859376,323015.0,0.0319516310878063,1.3684193354899752,-5.241364341901004,80.7829228195466,71.72764055696852,-5.488996713565129,-8.042193445852988,-6.182625095866001,-8.113325187172705,12.630502905322755,3.5999984741210938,2.6081342250240596,7.1839988708496065,0.4869255954251628,13.88107214627405,3.8354622331373776,10.532535508561836,-6.790725194955016,100.0,20.711252512347755,3.348536637712223,2,-4.779998779296875,-5.869998931884766,-5.774997711181641,-4.979999542236328,-11.680000305175781,0,-0.08263600054363429,-1.9189022001361646,92.63999938964844,-3.500027247956403,93.13999938964844,1.2790784325902005,92.91999816894531,-0.08263600054363429
4219,2024-02-27,95.66000366210938,97.0999984741211,94.4000015258789,95.08000183105469,181894.0,0.0006276693404396738,-1.783498505584395,0.19079001854645108,78.5997490463256,73.70932580533395,-4.641919018660943,-7.729825271986442,-6.423565071852778,-8.1240995456658,14.28592580036627,2.6999969482421875,2.917417060807793,6.7560039520263615,-0.5626631837727416,14.074671087825465,3.09667038412681,10.415337519925913,-5.900028855649595,71.76479915986877,-5.311697482889031,3.659333567899554,2,-3.5300025939941406,-5.150005340576172,-6.1750030517578125,-5.040004730224609,-12.360000610351562,1,-0.08321144061402663,1.3684193354899752,95.5999984741211,-1.9189022001361646,92.63999938964844,-3.500027247956403,93.13999938964844,-0.08321144061402663
4220,2024-02-28,94.55999755859376,95.9800033569336,93.6999969482422,95.66000366210938,83227.0,-0.011499122531931527,1.6206887479939853,-1.8965562600299668,77.57495728982494,75.25241779222897,-2.595172733140842,-6.239308121463168,-5.34756647977126,-6.986188187291489,16.051475009542624,2.280006408691392,3.1887952035997955,5.204998016357436,-2.348732715609046,12.758728748323918,1.4281326503741951,8.981863382340677,-3.6256189653081776,50.196045578914415,-27.032445681861695,3.776865365983238,2,-1.5000000000000142,-4.049999237060561,-5.074996948242202,-3.9399986267089986,-8.799995422363295,2,-0.05985613556311342,-1.783498505584395,95.66000366210938,1.3684193354899752,95.5999984741211,-1.9189022001361646,92.63999938964844,-0.05985613556311342
4221,2024-02-29,93.37999725341795,95.26000213623048,93.3000030517578,94.55999755859376,176481.0,-0.01247885295729445,-1.9253964187092354,1.0727215980025366,70.49807365140973,75.67812967942263,-0.8807198585321316,-4.638713932401075,-4.148396915346922,-5.744421842895946,17.653802925608865,1.9599990844726847,3.5628905973443494,3.606997680664051,-3.8614398194385586,11.075435180766661,-0.12722106938726085,7.341216430715363,-1.4591194791986908,27.058777770630133,-46.098508791511236,3.734218750051305,2,-0.31999969482420454,-2.8699989318847514,-4.2999973297119,-2.759998321533189,-4.5999984741210795,3,-0.041550625053974666,1.6206887479939853,94.55999755859376,-1.783498505584395,95.66000366210938,1.3684193354899752,95.5999984741211,-0.041550625053974666
4222,2024-03-01,92.4800033569336,93.9800033569336,90.58000183105469,93.68000030517578,288153.0,-0.009637973045147241,2.7777730682829653,1.0169463033006576,64.93013092605058,75.68437183572033,0.41046240377741583,-3.2749847317969625,-3.277981945659505,-4.830698930781196,19.121273018035996,3.4000015258789062,3.9742056574791604,2.3060035705566406,-4.814423318834486,9.426430459947767,-1.2542098741389225,5.866217015252204,4.6199951171875,29.141142701345323,-40.201169842872,3.5602134446955596,3,0.80999755859375,-1.94000244140625,-4.620002746582031,-1.8600044250488281,-5.680000305175781,4,-0.06812286789655997,-1.9253964187092354,93.37999725341795,1.6206887479939853,94.55999755859376,-1.783498505584395,95.66000366210938,-0.06812286789655997
4223,2024-03-04,93.94000244140624,97.45999908447266,93.5999984741211,96.5,429445.0,0.015787186759040894,-1.3827123864423063,2.1333367241839825,72.18788680392969,75.50927770721775,-0.3845196493348624,-4.245393553603506,-4.757007329039311,-6.2197996497593095,20.817682538741888,4.9799957275390625,4.220099955616945,3.317002487182606,-3.546972505529311,10.180977479894523,-0.11498500917335264,6.748989983538564,-3.3600006103515483,48.83723767015033,-22.449465433568903,3.4319874963559593,3,0.07999801635743609,-3.220001220703111,-6.280000686645494,-3.32000350952147,-6.440002441406236,0,-0.08984460530188476,2.7777730682829653,92.4800033569336,-1.9253964187092354,93.37999725341795,1.6206887479939853,94.55999755859376,-0.08984460530188476
4224,2024-03-05,93.04000091552734,95.36000061035156,92.73999786376952,93.5,160758.0,-0.009580599345207164,-3.9433772141329184,0.17968731373530644,68.34701123255827,74.52101241022748,0.6776716831274143,-2.8770041624725735,-3.9242785860317184,-5.265867805656029,22.699007884729294,2.6200027465820455,4.350497903499331,2.0260009765625,-4.420280757060439,8.47228271018544,-1.1971398902489625,5.2491418433739625,-2.4599990844726562,35.755814920573314,-37.73794375548795,3.2231408668114683,3,0.9799995422363281,-2.3199996948242188,-5.614999771118164,-2.420001983642578,-6.340003967285156,1,-0.09802238453181278,-1.3827123864423063,93.94000244140624,2.7777730682829653,92.4800033569336,-1.9253964187092354,93.37999725341795,-0.09802238453181278
4225,2024-03-06,93.6999969482422,93.72000122070312,92.12000274658205,92.9000015258789,118478.0,0.007093680419393733,2.8095021843579646,-1.7391239447365674,64.28571068150364,72.70278835494733,0.15640131401166002,-3.1719440631228792,-4.672989594972037,-5.823159510214268,23.920477228017827,1.5999984741210795,4.608864483962179,2.3509971618652514,-3.910699100119089,8.612693423849592,-0.7798509691269118,5.481845292857415,-2.982395172119155,45.348784341992385,-26.009440074524235,3.1308481309921685,3,0.32000350952147016,-2.9799957275390767,-6.219995498657241,-3.079998016357436,-6.159996032714858,2,-0.1109924678250429,-3.9433772141329184,93.04000091552734,-1.3827123864423063,93.94000244140624,2.7777730682829653,92.4800033569336,-0.1109924678250429
4226,2024-03-07,95.26000213623048,95.66000366210938,92.1999969482422,93.27999877929688,157155.0,0.01664893531266598,1.489207724881364,2.475018358335612,65.82278175396848,71.4476915783464,-1.1971495858569483,-4.227252277591234,-6.293806047917926,-7.2847167995711715,25.390986534281556,3.4600067138671733,4.492186471824141,3.453002166748064,-2.525743197455057,9.431747530951185,0.46362948464650344,6.442374848849624,-4.407552413940451,68.02328740539512,0.10616076373882777,2.9893726821015614,3,-1.240001678466811,-4.540000915527358,-7.780000686645522,-4.640003204345717,-7.9000015258789205,3,-0.09972706053915625,2.8095021843579646,93.6999969482422,-3.9433772141329184,93.04000091552734,-1.3827123864423063,93.94000244140624,-0.09972706053915625
4227,2024-03-08,97.0,97.5,94.45999908447266,95.37999725341795,161232.0,0.018265776031383574,1.320608953172456,0.8181818181818195,72.60764655098464,70.53932754850617,-2.518487252084867,-5.456257421009482,-8.076939346398547,-8.91195579666848,26.986129678770165,3.0400009155273438,4.329952482849393,4.690999984741211,-1.2601057495056835,10.642105718988105,1.7154471176177708,7.666552851864651,-6.01539929046632,90.706314958017,23.245062294455735,2.975552867123444,3,-2.9599990844726562,-6.259998321533203,-9.559999465942383,-6.380001068115234,-6.440002441406236,4,-0.08474228062580547,1.489207724881364,95.26000213623048,2.8095021843579646,93.6999969482422,-3.9433772141329184,93.04000091552734,-0.08474228062580547
4228,2024-03-11,94.66000366210938,97.26000213623048,94.1999969482422,96.31999969482422,199092.0,-0.02412367358650125,-1.3720883468818923,-1.0246871718070714,56.85786923960533,68.12356312553725,-0.3641452354125363,-2.7135243340952684,-5.809448310688211,-6.463040653261928,28.094525222038026,3.0600051879882812,4.049001126603287,2.0070034027099553,-3.6288409982026764,7.642847803622587,-0.8109187977463534,4.824925603166264,-3.4147869809570466,47.211937030518875,-16.870036193168026,2.8179222004563145,3,-0.6200027465820312,-3.920001983642578,-7.20500373840332,-4.040004730224609,-5.0800018310546875,0,-0.08303401971552826,1.320608953172456,97.0,1.489207724881364,95.26000213623048,2.8095021843579646,93.6999969482422,-0.08303401971552826
4229,2024-03-12,96.8000030517578,97.13999938964844,94.55999755859376,94.94000244140624,169325.0,0.022607218538541307,1.0315028745471573,-1.1204849732740751,60.94809428759886,66.27613390306769,-2.598712216467135,-4.282343843877086,-7.997291378545526,-8.457578746973326,29.82308227003596,2.5800018310546733,3.9238998712606445,3.6450027465820227,-1.5522262598391166,8.842231753003162,1.046388243371453,6.243617249792592,-5.30459503785157,86.98889766537542,25.565841053819753,2.5986145032105674,3,-2.7600021362304545,-6.060001373291001,-9.345003128051744,-6.180004119873033,-5.620002746582017,1,-0.09607440866283035,-1.3720883468818923,94.66000366210938,1.320608953172456,97.0,1.489207724881364,95.26000213623048,-0.09607440866283035
4230,2024-03-13,95.83999633789062,97.36000061035156,95.8000030517578,97.18000030517578,119763.0,-0.009917424417371867,-1.197194298332781,-0.7204320040690091,57.31309850015914,64.81113666403984,-1.6070409201748532,-2.7497649691584485,-6.993464238443636,-7.361964560856876,31.80718328198694,1.5599975585937642,3.3802808795373664,2.2319961547851506,-2.1393827880121847,6.603375097582486,0.04630668338647581,4.417685626183825,-4.104404644540651,68.67919422124072,8.794434520547028,2.18568947139867,3,-1.7999954223632812,-4.339996337890625,-8.38499641418457,-5.219997406005859,-0.8999938964843892,2,-0.09536727607360007,1.0315028745471573,96.8000030517578,-1.3720883468818923,94.66000366210938,1.320608953172456,97.0,-0.09536727607360007
4231,2024-03-14,95.63999938964844,97.04000091552734,95.1999969482422,95.5999984741211,159094.0,-0.002086779589776766,-3.3809411358662738,-0.02985134111832928,58.259910228596134,64.07000103098935,-1.176467386814366,-2.1678867897081204,-6.710447514264359,-7.043710238251862,32.50891549113915,1.840003967285142,2.908484263663027,1.7189990997314482,-2.2562178491827467,5.694216048645643,-0.2686093747256564,3.7066075741885527,-3.6738313640324662,43.636397264517555,-14.679597434566197,1.9876084744570979,3,-0.8299980163574219,-4.0,-8.604997634887695,-5.020000457763672,0.220001220703125,3,-0.08469258182573547,-1.197194298332781,95.83999633789062,1.0315028745471573,96.8000030517578,-1.3720883468818923,94.66000366210938,-0.08469258182573547
4232,2024-03-15,91.72000122070312,96.27999877929688,89.0999984741211,96.27999877929688,437396.0,-0.040987015829797135,2.1491246268956377,-113.99732977303071,39.853565125372214,60.47729862226074,2.9328027505616205,1.9679994294267829,-2.7731903988409954,-3.036948396904208,32.32639633981873,7.180000305175781,2.411006997316548,-2.273999023437497,-6.012731458846176,1.4647334119711815,-4.1433652411418365,-0.40463280573315785,5.779998779296875,31.71915337757642,-20.4432186246704,1.869366217704342,3,1.5799980163574219,0.0,-4.754999160766602,-1.1000022888183594,4.299995422363281,4,-0.04753598508857648,-3.3809411358662738,95.63999938964844,-1.197194298332781,95.83999633789062,1.0315028745471573,96.8000030517578,-0.04753598508857648
4233,2024-03-18,93.4800033569336,95.37999725341795,91.5,91.8000030517578,282169.0,0.0191888586219644,-2.403496795997913,-0.3684213168074344,44.76464856597061,57.857036103751,1.2300395444821959,0.5546182632961631,-4.5331671246468375,-4.67480155795468,32.2751420219085,3.8799972534179545,2.153802651399374,-0.7159969329834013,-3.797530642197728,2.3655367762309254,-2.2567637875905717,0.8247699216237692,3.851996612548831,53.02667978257155,3.205750624916732,1.540766854607166,3,-0.18000411987304688,-1.7100028991699219,-6.51500129699707,-2.860004425048828,0.18000030517578125,0,-0.031236689061621026,2.1491246268956377,91.72000122070312,-3.3809411358662738,95.63999938964844,-1.197194298332781,95.83999633789062,-0.031236689061621026
4234,2024-03-19,94.6999969482422,95.1999969482422,92.94000244140624,93.81999969482422,217473.0,0.013050850957400106,1.4042529878457013,0.5238077937884065,50.334287190406336,56.30687793807353,0.30204221004393617,-0.5153796914279667,-5.750564020774192,-5.751857533832592,31.18157652334871,2.259994506835966,2.1030879559884568,0.39199676513673865,-2.584922180056111,3.3689157103295884,-1.0964627074596933,1.8804562377331706,2.4673629913329904,67.7965741625912,17.27857925817993,1.488459472596426,3,-1.3999977111816548,-2.92999649047853,-7.484994888305678,-4.079998016357436,0.20000457763670454,1,-0.05406542008640003,-2.403496795997913,93.4800033569336,2.1491246268956377,91.72000122070312,-3.3809411358662738,95.63999938964844,-0.05406542008640003
4235,2024-03-20,91.81999969482422,94.66000366210938,91.04000091552734,94.4800033569336,248160.0,-0.03041179879860012,1.397349420722619,-3.0227408685398713,46.55477329494373,54.16598810929299,3.2266319709031848,2.40108809756191,-2.8833289505876394,-2.750605461464289,30.257019434972708,3.659996032714858,1.7176992189353655,-2.4330005645751953,-5.555004557825967,0.6890034286755764,-3.9940025612005883,-0.8719985679498024,5.186013015441887,34.25693179284951,-18.434186958555294,1.5610019966253892,3,1.4799995422363281,-0.049999237060546875,-4.604997634887695,-1.1800003051757812,4.419998168945298,2,-0.006970152382656969,1.4042529878457013,94.6999969482422,-2.403496795997913,93.4800033569336,2.1491246268956377,91.72000122070312,-0.006970152382656969
4236,2024-03-21,89.04000091552734,91.94000244140624,89.0199966430664,91.45999908447266,290938.0,-0.030276614991685546,-1.3739819748292579,0.9097724952101236,42.98530998629695,50.87461737988324,5.62283878812913,5.120718016464522,-0.12480331905001663,0.14082306509013165,29.10640736460286,2.9200057983398295,1.3729695782801343,-5.007999420166016,-8.884892079436668,-1.1311067608953635,-6.946445749801342,-3.0695530905306896,7.807891510015864,0.27554086191115224,-53.10620217451374,1.9384463296353225,3,4.149997711181641,3.2900009155273438,-1.8249988555908203,1.5999984741210938,5.900001525878892,3,0.0662623704538845,1.397349420722619,91.81999969482422,1.4042529878457013,94.6999969482422,-2.403496795997913,93.4800033569336,0.0662623704538845
4237,2024-03-22,88.18000030517578,89.0999984741211,87.62000274658203,88.5999984741211,197092.0,-0.009658587168787758,1.084503712618605,0.17355309369029678,37.959856993449655,48.774838241421506,5.699515795672397,5.933677421441445,0.7161833491531695,1.0697433472352174,28.38634179219023,1.4799957275390625,1.0589825175351564,-5.64500007629394,-10.298245404179553,-0.9917547484083258,-7.9716227402367394,-3.31837741235114,8.354776289068354,7.2164684923480005,-44.80933760404014,2.326622663942805,3,4.310001373291016,4.380001068115234,-0.4799976348876953,2.4599990844726562,3.940002441406264,4,0.08709458242908386,-1.3739819748292579,89.04000091552734,1.397349420722619,91.81999969482422,1.4042529878457013,94.6999969482422,0.08709458242908386
4238,2024-03-25,87.69999694824219,88.55999755859375,86.69999694824219,88.0999984741211,140096.0,-0.005443449254619925,1.8181833945033667,0.9523887375113533,38.638285742669865,46.29597062531829,5.686402883905359,6.104465700567957,1.211178009990732,1.5939015440293502,27.17797524360637,1.8600006103515625,0.5416298191659905,-5.730003356933594,-11.043240748675387,-0.4167659651918001,-8.386622052804498,-3.07338466106269,8.29989321514222,11.76470588235292,-40.57098446213278,2.6566186958709,3,4.3300018310546875,4.400001525878906,-0.36499595642089844,2.94000244140625,4.319999694824219,0,0.09486887097310182,1.084503712618605,88.18000030517578,-1.3739819748292579,89.04000091552734,1.397349420722619,91.81999969482422,0.09486887097310182
4239,2024-03-26,87.69999694824219,87.76000213623047,86.63999938964844,87.66000366210938,162024.0,0.0,12.99971390425329,-0.09998283392778806,36.86514675563616,44.02397598703796,4.760428318780441,5.773558927098122,1.2522688373675663,1.5985867807390406,25.550053026758473,1.1200027465820312,-0.322464792430452,-5.33200302124024,-11.113766969234746,0.4497609267542657,-8.222884995237493,-2.441121047242987,7.55590175793084,13.216920123516216,-38.35010206786859,2.89088197399725,3,4.140003204345703,4.370002746582031,-0.1999969482421875,2.94000244140625,5.280006408691406,1,0.06795902988895874,1.8181833945033667,87.69999694824219,1.084503712618605,88.18000030517578,-1.3739819748292579,89.04000091552734,0.06795902988895874
4240,2024-03-27,88.9000015258789,88.9000015258789,87.30000305175781,87.80000305175781,179621.0,0.013683062934938484,1.9090921701496057,27.50457840518886,35.85408848063018,41.53444023726395,2.763019715411289,4.35085053236395,0.1448976593663076,0.3812327675362326,24.082620113752128,1.5999984741210938,-0.7052632007637669,-3.8489986419677678,-9.865180853569356,2.1671835696338206,-6.857089747768569,-0.8409075361669665,5.494307248641661,42.64152518706412,-6.561176088075712,3.0080911058007946,3,2.55999755859375,3.1699981689453125,0.15999984741210938,1.7399978637695312,4.979995727539048,2,0.06749156239613097,12.99971390425329,87.69999694824219,1.8181833945033667,87.69999694824219,1.084503712618605,88.18000030517578,0.06749156239613097
4241,2024-03-28,89.5,90.33999633789062,87.73999786376953,88.73999786376953,263647.0,0.006749139075621136,1.1311508215687194,0.6909119913440931,32.427363432384396,40.70930671582087,1.3415474362138582,3.6314549248698142,-0.3368218696462293,-0.17787540642316912,22.569217071368307,2.5999984741210938,-1.38870727843846,-3.0550003051757812,-9.233549883728344,3.1235492733767813,-6.14427509445207,0.03427448410050715,4.118877836033349,77.29737754811677,31.96717306851061,3.0892747892762813,3,1.5099983215332031,2.5699996948242188,-0.3999977111816406,1.1399993896484375,2.6999969482422017,3,0.07530723870133538,1.9090921701496057,88.9000015258789,12.99971390425329,87.69999694824219,1.8181833945033667,87.69999694824219,0.07530723870133538
4242,2024-04-02,86.18000030517578,89.36000061035156,86.18000030517578,88.91999816894531,261356.0,-0.03709496865725381,-1.3211699156589267,-3.605250213321287,31.003576449644797,39.180298702895776,4.238811841724242,6.804125327148199,3.0853043390166732,3.1516697221916843,22.60964742568758,3.3199996948242188,-2.0744837872786945,-6.059999847412115,-12.865249435389273,0.7452497405650433,-9.462624641400694,-2.657375053423536,6.740989686219081,0.0,-43.22946660903732,3.4026247939885823,4,4.509998321533203,5.659999847412109,3.4950008392333984,4.459999084472656,7.1399993896484375,1,0.10164773851485287,1.1311508215687194,89.5,1.9090921701496057,88.9000015258789,12.99971390425329,87.69999694824219,0.10164773851485287
4243,2024-04-03,85.5,86.45999908447266,85.5,86.23999786376953,172204.0,-0.007890465337291763,-1.5945996102811544,0.2700724236155005,22.914662701039717,36.13367375963282,4.098844962640101,7.187930567004429,3.878398733306639,3.8162815682450884,21.741119373822464,0.9599990844726562,-2.8538949040239174,-6.318000030517581,-13.701554537507093,1.065554476471931,-10.00977728401233,-2.626222777022832,6.612071229048567,0.0,-36.137084654580406,3.691777253494754,4,4.5800018310546875,6.0,4.17500114440918,5.1399993896484375,13.040000915527344,2,0.07742693270856194,-1.3211699156589267,86.18000030517578,1.1311508215687194,89.5,1.9090921701496057,88.9000015258789,0.07742693270856194
4244,2024-04-04,83.91999816894531,85.45999908447266,83.77999877929688,85.27999877929688,284357.0,-0.01847955357958697,-1.0487816224564799,1.837843968121411,22.25325758872728,33.433505347831,4.457665354602966,8.484665643515143,5.525163170697283,5.379854065487166,21.397759732701488,1.720001220703125,-3.007022576025122,-7.44200172424317,-15.594257998771795,0.7102545502854554,-11.518129861507475,-3.3658735869788643,7.266383088036449,2.134137831576401,-28.652004665965453,4.076128137264311,4,3.94000244140625,6.720001220703125,6.355001449584961,6.720001220703125,17.43000030517578,3,0.09652047963364363,-1.5945996102811544,85.5,-1.3211699156589267,86.18000030517578,1.1311508215687194,89.5,0.09652047963364363
4245,2024-04-05,83.30000305175781,84.27999877929688,82.72000122070312,83.0999984741211,234735.0,-0.007387930537597787,-2.249998013176613,-0.14706212343906025,21.826484527304913,31.082524741276327,4.181759258386819,8.733332803731344,6.233817382973228,6.036490824129217,21.419856587442688,1.55999755859375,-3.458882708583758,-7.541997146606448,-16.365448678280018,1.2814543850671214,-11.953722912443226,-3.1302713807696705,6.701357008794361,7.611577463434951,-20.658923374932797,4.411725765836785,4,3.2299957275390625,6.80999755859375,8.019996643066406,7.339996337890625,19.89999389648439,4,0.11620648199930073,-1.0487816224564799,83.91999816894531,-1.5945996102811544,85.5,-1.3211699156589267,86.18000030517578,0.11620648199930073
4246,2024-04-08,85.76000213623047,86.19999694824219,84.45999908447266,85.0,203571.0,0.029531800652446094,1.1219592755760455,3.799923707800877,35.42074217902881,30.80040087300734,1.34947494147832,5.823710293339843,3.8877328168809555,3.622700666241016,20.630659151632504,2.899993896484375,-4.155950418152315,-4.606998062133783,-13.45184340732375,4.237847283056183,-9.02942073472876,-0.18457538953880714,2.930713333148873,45.78315052658913,17.20743127972058,4.422422672594982,4,0.7699966430664062,4.349998474121094,6.024995803833008,4.879997253417969,15.389999389648438,0,0.09468277652662382,-2.249998013176613,83.30000305175781,-1.0487816224564799,83.91999816894531,-1.5945996102811544,85.5,0.09468277652662382
4247,2024-04-09,88.77999877929688,89.04000091552734,85.62000274658203,85.66000366210938,322780.0,0.035214512218284755,-1.1375008940705242,4.105245193996888,39.17049103440227,30.859534794310942,-1.7617257762998975,2.2728466994195884,0.961063631280652,0.5733757038009912,18.98597750299036,3.4199981689453125,-4.51870356702932,-1.1760013580322237,-9.46984295080793,7.117840234743483,-5.322922154420084,2.9709194383556365,-6.05999755859375,95.88604194960013,67.49492100145464,4.146920796387857,4,-2.25,1.3300018310546875,3.0049991607666016,1.8600006103515625,12.770004272460923,1,0.038522169587400956,1.1219592755760455,85.76000213623047,-2.249998013176613,83.30000305175781,-1.0487816224564799,83.91999816894531,0.038522169587400956
4248,2024-04-10,86.80000305175781,89.63999938964844,86.4000015258789,88.9800033569336,143517.0,-0.022302272524932554,-1.174492761044048,-0.6987191400289526,32.41318588147054,30.364872474959206,0.0862503809843389,3.830173634236317,3.0145928493004135,2.537459910730462,17.306356448358155,3.2399978637695312,-4.63404811731408,-2.7629970550537166,-10.860895128036987,5.334901017929553,-6.811946091545352,1.2859519814379183,-3.953601837158203,58.95957963348026,34.084326424824496,4.048949036491632,4,-0.2700042724609375,3.30999755859375,5.114997863769531,3.6799964904785156,15.249999999999986,2,0.07511516605798518,-1.1375008940705242,88.77999877929688,1.1219592755760455,85.76000213623047,-2.249998013176613,83.30000305175781,0.07511516605798518
4249,2024-04-11,87.5,88.69999694824219,86.30000305175781,86.5,136114.0,0.008064480686997166,-2.428577656675749,-0.45871553211519683,39.34910853044178,30.753208036049386,-0.72091107341015,2.5272958881591876,2.413898479065466,1.87431978919237,15.547516637056216,2.399993896484375,-4.535065255699294,-1.5979999542236385,-8.982807013377837,5.78680710493056,-5.290403483800745,2.0944035753534678,-4.381854858398441,69.07514514596183,43.51173709197086,3.6924035295771014,4,-0.970001220703125,2.6100006103515625,4.870000839233398,3.1599998474121094,12.440002441406236,3,0.12617143903459827,-1.174492761044048,86.80000305175781,-1.1375008940705242,88.77999877929688,1.1219592755760455,85.76000213623047,0.12617143903459827
4250,2024-04-12,86.69999694824219,88.4800033569336,86.13999938964844,88.0,114713.0,-0.009142892020089333,1.0707910230096143,-1.3000030517578125,43.606544938187305,31.995339314471927,-0.29703328137284757,2.7483535721677868,3.3175610787879464,2.668580685422228,13.655603165548738,2.3400039672851562,-4.448017359201415,-1.9410030364990263,-8.671326504390137,4.789320431392085,-5.306164770444582,1.4241586974465292,-3.3209776367187516,43.24319945563242,13.882849188843469,3.3651617339455533,4,-0.5199966430664062,3.410003662109375,5.670003890991211,3.960002899169922,13.160003662109375,4,0.16897349528887062,-2.428577656675749,87.5,-1.174492761044048,86.80000305175781,-1.1375008940705242,88.77999877929688,0.16897349528887062
4251,2024-04-15,87.54000091552734,88.4800033569336,86.5,86.54000091552734,93351.0,0.00968862741467702,-2.6666666666666665,-0.7692289634611548,48.24945450660185,33.91154798746716,-1.6140341813388375,1.3390580923497737,2.609878670988948,1.8321316313541018,11.983883193514155,1.9800033569335938,-4.3004003432296685,-0.6959991455078125,-6.573837343404435,5.18183905238881,-3.6349182444561308,2.2429199534405058,-3.91054240087891,47.76118836459426,14.955374912489475,2.9389190989483143,4,-1.3600006103515625,2.5699996948242188,4.829999923706055,3.1199989318847656,11.860000610351562,0,0.17888960325492964,1.0707910230096143,86.69999694824219,-2.428577656675749,87.5,-1.174492761044048,86.80000305175781,0.17888960325492964
4252,2024-04-16,87.36000061035156,87.54000091552734,86.68000030517578,86.9000015258789,120727.0,-0.0020562063433089417,1.0975632449129598,0.45999908447265625,49.0545149647342,36.81597601676655,-1.395835265363516,1.2392048992489748,2.940890257400241,2.0232985218630404,12.70183384102892,0.8600006103515625,-4.229653333073486,-0.6579994201660213,-6.310875625650297,4.9948767853182545,-3.484437522908152,2.1684386825761095,-3.4901204607031246,34.857177734375,-0.5849878176956622,2.8264381027421357,4,-1.1800003051757812,2.75,5.010000228881836,3.299999237060547,10.979995727539062,1,0.157852573479645,-2.6666666666666665,87.54000091552734,1.0707910230096143,86.69999694824219,-2.428577656675749,87.5,0.157852573479645
4253,2024-04-17,90.55999755859376,91.23999786376952,88.5,89.37999725341797,376490.0,0.03663000144099149,1.157477855239813,2.5652231602342206,56.751656278006905,40.64913142668651,-4.249466234329091,-2.3091598693316087,-0.0839166005485481,-1.1605424071681654,13.708628587762872,3.8799972534179545,-4.064537279958074,2.6879978179931783,-2.5028492688636703,7.878844904850027,0.09257427456475398,5.283421361421603,-6.4593126393453275,86.66665669359945,46.413249902282125,2.595423543428426,4,-3.579998016357436,-0.5199966430664205,1.830003738403306,0.12000274658201704,7.740005493164034,2,0.12135607099650514,1.0975632449129598,87.36000061035156,-2.6666666666666665,87.54000091552734,1.0707910230096143,86.69999694824219,0.12135607099650514
4254,2024-04-18,89.58000183105469,91.58000183105469,89.16000366210938,90.58000183105469,187114.0,-0.010821507883820414,-1.6304380276317316,-0.8474574079461961,51.622139384340876,43.95975974413495,-2.662116318343635,-1.8260300432810794,1.0551116931079605,-0.16545436469668573,14.80756372414936,2.4199981689453125,-3.6026587538888037,1.9640018463134794,-2.2154781465061575,6.143481839133116,-0.12573815009633904,4.053741842723298,-5.050958135134991,63.2353106171953,22.322147350130017,2.0897399964098207,4,-1.5600013732910156,0.45999908447265625,2.809999465942383,1.0999984741210938,9.239997863769531,3,0.1392051905091627,1.157477855239813,90.55999755859376,1.0975632449129598,87.36000061035156,-2.6666666666666665,87.54000091552734,0.1392051905091627
4255,2024-04-19,91.18000030517578,91.18000030517578,88.4000015258789,89.44000244140625,161180.0,0.01786111231766485,2.1954048188016575,-1.7399978637695312,53.82514012421748,46.004692849155916,-3.3824932738266824,-3.6643048830947293,-0.421366646033448,-1.7338779280504468,15.200956524116304,2.779998779296875,-2.8387347080228267,3.5960002899169865,-0.4558025982082654,7.647803178042238,1.5700988458543605,5.6219017339796125,-6.08687995844528,92.1259570531324,53.509485831605915,2.0259014440626286,4,-2.579998016357422,-1.1399993896484375,1.210000991821289,-0.5,7.440002441406264,4,0.09607372348005128,-1.6304380276317316,89.58000183105469,1.157477855239813,90.55999755859376,1.0975632449129598,87.36000061035156,0.09607372348005128
4256,2024-04-22,94.94000244140624,95.08000183105469,91.4000015258789,91.4000015258789,266838.0,0.04123713669276019,-1.079095679910344,2.0344857825619806,69.55358818478537,49.380592532531814,-6.373625252116568,-7.335737371017174,-3.9825961981674283,-5.432456084802041,15.400008982562413,3.9000015258789062,-1.7609748651090484,7.061002349853496,1.865222914243148,12.256781785463843,4.463112632048322,9.65889206765867,-9.327931575929796,98.33334090217556,52.56708640060703,2.597889717805177,4,-4.330001831054673,-5.060001373291001,-2.170001983642564,-4.2600021362304545,5.809997558593764,0,0.051822182877884204,2.1954048188016575,91.18000030517578,-1.6304380276317316,89.58000183105469,1.157477855239813,90.55999755859376,0.051822182877884204
4257,2024-04-23,95.86000061035156,96.08000183105469,94.04000091552734,94.86000061035156,279687.0,0.009690311199571644,1.8333298012122239,0.2824858026487366,72.8798760424712,53.87689143930966,-6.910413634435983,-8.064330784211023,-4.716757695646379,-6.246097181380861,15.30667000757937,2.0400009155273438,-0.4955043768929954,7.597000503540045,1.2909760381699726,13.903024968910117,4.443988270855016,10.750012736225074,-9.301136648317296,97.13540088592367,43.697159253483136,3.153012232685033,4,-4.75,-6.3600006103515625,-2.635000228881836,-5.180000305175781,4.790000915527344,1,0.036928863895136166,-1.079095679910344,94.94000244140624,2.1954048188016575,91.18000030517578,-1.6304380276317316,89.58000183105469,0.036928863895136166
4258,2024-04-24,96.0199966430664,97.27999877929688,94.5199966430664,95.76000213623048,259923.0,0.0016690593750900984,-1.014596060567247,0.2599945068359233,78.51086434800425,58.22819764126105,-6.286061612887821,-7.978095167296075,-4.711661424885762,-6.313693163321744,15.0641513318161,2.7600021362304688,0.28090766925264177,7.340996551513669,0.15502865185955272,14.526964451167785,3.748012601686611,10.933980501340727,-8.31859613674969,85.81078236543952,24.813720055079372,3.5929839498270577,4,-4.30999755859375,-6.019996643066406,-3.5099964141845703,-5.339996337890625,2.9200057983398295,2,0.024161630659583544,1.8333298012122239,95.86000061035156,-1.079095679910344,94.94000244140624,2.1954048188016575,91.18000030517578,0.024161630659583544
4259,2024-04-25,93.66000366210938,95.83999633789062,93.4000015258789,95.8000030517578,171363.0,-0.024578140631787315,1.198207424616294,-8.23094078291019,72.5610003289681,61.4453593513478,-3.3082819542790673,-5.426941655851209,-2.1777130481189317,-3.886539668592036,14.621875775331466,2.6199951171875,0.7479946539726399,4.683003234863278,-2.8193754058275857,12.185381875554143,0.9318139145178463,8.43419255520871,-4.617599397575432,59.234276612032275,-8.163916102585247,3.751189320345433,4,-1.7700042724609375,-3.660003662109375,-1.1250038146972656,-2.9800033569335938,5.739997863769531,3,0.04954088413649682,-1.014596060567247,96.0199966430664,1.8333298012122239,95.86000061035156,-1.079095679910344,94.94000244140624,0.04954088413649682
4260,2024-04-26,94.9000015258789,96.0,93.72000122070312,94.3000030517578,122640.0,0.013239353142062482,-1.5909045589911872,-0.2803731987137065,71.02118194688052,63.975551289156535,-3.6462258783673747,-6.529139420618748,-3.2264046993383033,-5.045736481417208,14.669377408511824,2.339996337890625,1.6428300339421043,5.6230010986328125,-2.332573156441299,13.578575353706924,1.6452139710957567,9.600788226169868,-4.704334029278158,59.52383732773844,-10.170286130774606,3.9777871275370567,4,-2.920001983642578,-4.900001525878906,-2.365001678466797,-4.220001220703125,4.599998474121094,4,0.04130661860818141,1.198207424616294,93.66000366210938,-1.014596060567247,96.0199966430664,1.8333298012122239,95.86000061035156,0.04130661860818141
4261,2024-04-29,96.23999786376952,96.8000030517578,94.9800033569336,94.9800033569336,156325.0,0.014120087632719436,-1.8889009990917123,2.0999961852929596,68.59423854476907,66.14663168693819,-4.048040906565419,-7.734872940727527,-4.43939817614266,-6.276200805301514,15.38675804703307,1.900001525878892,2.3627739627028745,6.625997543334947,-1.918563597061734,15.170558683731628,2.353716973136599,10.898278113533294,-5.052523987591314,73.19583371840793,6.533298952141564,4.272280570198341,4,-3.3999977111816264,-6.239997863769517,-3.7049980163574077,-5.559997558593736,4.260002136230483,0,0.02472989334623099,-1.5909045589911872,94.9000015258789,1.198207424616294,93.66000366210938,-1.014596060567247,96.0199966430664,0.02472989334623099
4262,2024-04-30,94.94000244140624,96.3000030517578,94.3000030517578,95.68000030517578,154576.0,-0.013507849659384452,1.0201985951149128,-0.5873024523160942,71.00105819605912,67.72989856672177,-1.7430483221333475,-6.055415017450599,-3.0532569571862354,-4.905374375072952,15.55217986156322,2.0,3.055264462296691,4.888002014160136,-3.812056119412702,13.588060147732975,0.5379729473737171,9.238031080946556,-2.8995750787914147,39.69077334193243,-26.79170749767431,4.350029066786416,4,-2.100002288818345,-4.940002441406236,-2.1800022125244,-4.2600021362304545,5.759994506835966,1,0.06119651789749536,-1.8889009990917123,96.23999786376952,-1.5909045589911872,94.9000015258789,1.198207424616294,93.66000366210938,0.06119651789749536
4263,2024-05-02,92.12000274658205,95.5199966430664,92.12000274658205,95.0999984741211,230054.0,-0.029702966318803314,-1.281878369867445,4.027032878661251,60.74420387183317,68.74346128755425,1.476811906934273,-2.860701885218475,-0.15166888343004814,-2.1027136124742327,15.199107951014629,3.399993896484361,3.572494193166932,1.7370021820068473,-6.7345851127559655,10.20858947676966,-2.498791465374566,5.972795829388261,5.1599960327148295,0.0,-63.42175100232954,4.235793647381409,5,0.7199974060058452,-2.1200027465820455,0.4049987792968608,-1.4400024414062642,9.430000305175753,3,0.0925965971013103,1.0201985951149128,94.94000244140624,-1.8889009990917123,96.23999786376952,-1.5909045589911872,94.9000015258789,0.0925965971013103
4264,2024-05-03,92.0199966430664,93.9000015258789,91.5,92.04000091552734,98367.0,-0.0010856068229909699,-3.5283151954856913,0.006712852731992843,62.788473000904155,69.73938716274166,2.1895882980453933,-2.2374661156837305,-0.0669127185101388,-2.007072242414978,14.259151465131966,2.4000015258789062,4.137986801682857,1.2319961547851506,-6.695648561771748,9.159640871342049,-2.7318262034932985,5.1958185130636,5.156802215576178,9.811251766995573,-53.84291675367053,3.963822358278449,5,2.3200035095214844,-2.0199966430664062,0.045001983642578125,-1.339996337890625,7.840003967285156,4,0.07520110900657428,-1.281878369867445,92.12000274658205,1.0201985951149128,94.94000244140624,-1.8889009990917123,96.23999786376952,0.07520110900657428
4265,2024-05-06,92.9800033569336,93.3000030517578,91.5199966430664,91.81999969482422,107955.0,0.010432588012265764,-1.0227233319461622,-57.987795575896264,63.00192850244928,69.01142497581542,1.6894244434066081,-2.5666833399307905,-1.0461578439721961,-2.9534512526542755,12.991327543159544,1.780006408691392,4.331406320713512,1.7080028533935518,-5.438222012972261,8.854227719759365,-1.8651095797893618,5.2811152865764655,3.9697235473632873,27.9245755611921,-36.180949737668,3.573112433182907,5,1.4099960327148438,-2.9800033569335938,-1.025003433227539,-2.3000030517578125,6.1999969482421875,0,0.06904708471885179,-3.5283151954856913,92.0199966430664,-1.281878369867445,92.12000274658205,1.0201985951149128,94.94000244140624,0.06904708471885179
4266,2024-05-07,93.87999725341795,93.94000244140624,92.44000244140624,93.12000274658205,118589.0,0.009679434975168322,2.4090719933417666,0.6551656099549885,65.06470361145043,68.14307248347977,0.6965007671980032,-2.979939664814779,-1.9624211807087875,-3.826462099408147,12.557752278702905,1.5,4.79205270497593,2.2019969940185433,-4.536710077881352,8.940704065918439,-1.1673565419313974,5.571350529968484,2.8517405747070512,49.583244588696274,-17.469267947846504,3.3693535359499447,5,0.510002136230483,-3.8799972534179545,-2.114997863769517,-3.1999969482421733,6.569999694824247,1,0.0598636867384168,-1.0227233319461622,92.9800033569336,-3.5283151954856913,92.0199966430664,-1.281878369867445,92.12000274658205,0.0598636867384168
4267,2024-05-08,92.1999969482422,94.31999969482422,91.83999633789062,93.81999969482422,148170.0,-0.01789518911723853,-1.1196573951204563,-2.1315979681571475,54.075549282828625,65.42803747623805,2.0145871052180553,-1.0862786668246258,-0.30242854617607406,-2.1174775604976475,13.066019904537423,2.4800033569335938,5.068470402333929,0.3509967803955192,-6.250240270257706,6.952233831048744,-2.9496217449310933,3.6516153057221317,4.32247136675781,17.412873949771566,-45.21050891694554,3.3006185253266125,5,1.9500045776367045,-2.1999969482422017,-0.6599979400634908,-1.5199966430664205,8.450004577636705,2,0.09002172805295339,2.4090719933417666,93.87999725341795,-1.0227233319461622,92.9800033569336,-3.5283151954856913,92.0199966430664,0.09002172805295339
4268,2024-05-09,93.31999969482422,93.9800033569336,91.27999877929688,91.94000244140624,118603.0,0.01214753561446158,1.0,-0.8518487121886598,59.23001057797789,63.94681639279469,0.5267010512015702,-1.7842543040163719,-1.525261165397282,-3.192428204670435,13.721162384903081,2.7000045776367188,4.654643151428942,1.1449996948242216,-5.037037446232418,7.327036835880861,-1.9460188757040981,4.236018265352541,3.0015698875757977,67.10527306448091,4.370955171666168,3.0910185705283175,5,0.720001220703125,-3.3199996948242188,-2.0550003051757812,-2.6399993896484375,4.660003662109375,3,0.07908269693047698,-1.1196573951204563,92.1999969482422,2.4090719933417666,93.87999725341795,-1.0227233319461622,92.9800033569336,0.07908269693047698
4269,2024-05-10,98.54000091552734,98.6999969482422,93.16000366210938,94.0,379368.0,0.05593657562980736,1.2798359206855716,3.2898622836260367,65.41039323347816,63.323395424638875,-4.38992289128538,-6.466288898038215,-6.7914899602204315,-8.477715428910003,14.905472789222559,5.539993286132827,4.177282043610575,5.813000869750979,-0.5793803010785439,12.205382040580503,2.6168102843362107,9.009191455165748,-7.260002136230469,97.84371870353709,37.22333203375106,3.1961905854147643,5,-3.5500030517578125,-7.8300018310546875,-7.75,-7.8600006103515625,-1.3799972534179688,4,0.030545992574231517,1.0,93.31999969482422,-1.1196573951204563,92.1999969482422,2.4090719933417666,93.87999725341795,0.030545992574231517
4270,2024-05-13,101.3499984741211,103.5500030517578,98.62000274658205,99.8000030517578,445585.0,0.028516313501991908,-1.5217418452226517,0.34140861449215276,63.9773227495518,62.81040478072584,-6.916069697420241,-8.561419127435684,-9.580553878259636,-11.251418572451186,16.4786993349514,5.0100021362304545,3.6295079695478876,7.890498352050784,1.0633503888439435,14.717646315257625,4.476924370447364,11.304072333654204,-10.069999694824219,82.07005858527332,25.13698141797731,3.4135739816034207,5,-3.93499755859375,-8.214996337890625,-12.099998474121094,-10.709999084472656,-2.970001220703139,0,-0.01470150849730889,1.2798359206855716,98.54000091552734,1.0,93.31999969482422,-1.1196573951204563,92.1999969482422,-0.01470150849730889
4271,2024-05-14,103.1999969482422,103.4000015258789,101.9000015258789,101.9499969482422,210655.0,0.018253561933634366,-1.2222372927333296,0.8064539946151008,65.38139321910772,62.18599756106457,-8.57692207139921,-9.674049510472415,-11.349649204868683,-13.025575007338588,18.136944998089845,2.0500030517578125,3.4114102422203842,8.957497024536153,1.4324889915713044,16.482505057501,5.1949930080537285,12.720001041018577,-11.429197998046888,97.1474655122887,43.428427546951994,3.7625040164824215,5,-5.784996032714858,-9.194995880126967,-14.879997253417983,-13.08999633789064,-6.399993896484403,1,-0.03895345699557107,-1.5217418452226517,101.3499984741211,1.2798359206855716,98.54000091552734,1.0,93.31999969482422,-0.03895345699557107
4272,2024-05-15,101.1500015258789,103.4000015258789,99.55999755859376,103.4000015258789,277835.0,-0.019864297315739576,2.4133368598090152,-1.8,59.96118043247288,62.09899495669121,-6.206031656502049,-6.89129098994195,-9.211889781039417,-10.930048735492761,19.54781825834761,3.840003967285142,3.1379359807786216,6.218001556396487,-1.1777136800738788,13.613716792866853,2.5201439381613113,9.915859174631663,-8.908034411621088,80.44009217449492,29.508935653101496,3.6978576182351826,5,-3.7350006103515625,-6.564998626708984,-12.830001831054688,-11.040000915527344,-3.8300018310546875,2,-0.0069204603764401185,-1.2222372927333296,103.1999969482422,-1.5217418452226517,101.3499984741211,1.2798359206855716,98.54000091552734,-0.0069204603764401185
4273,2024-05-16,101.5500030517578,102.25,100.75,101.3000030517578,138209.0,0.003954538011317288,-1.2222121753283919,-0.1111111111111111,66.58260112718806,62.52056474850054,-5.730320838323877,-6.772988093087179,-9.56473708447406,-11.2846052759961,20.31851219898425,1.5,2.8788476478602973,6.068502807617179,-1.5879828092927681,13.724988424527126,2.2402599991622054,9.896745616072153,-8.855714499999976,80.75072071714841,29.59465125902517,3.828242808454973,5,-4.1350021362304545,-6.705001831054673,-13.23000335693358,-11.440002441406236,-6.970001220703111,3,-0.00886264400622594,2.4133368598090152,101.1500015258789,-1.2222372927333296,103.1999969482422,-1.5217418452226517,101.3499984741211,-0.00886264400622594
4274,2024-05-17,102.0500030517578,102.6500015258789,101.0,101.5999984741211,116144.0,0.004923682766854842,1.0,1.8000183105468182,65.50976777839603,62.799213556939065,-5.205339712908511,-6.630832681867005,-9.981786422246913,-11.754313399536812,21.056733595393627,1.6500015258789062,2.6922317433862446,5.94500274658202,-1.718937645739956,13.608943138903996,2.113032550421039,9.776972942743,-8.92148591999998,69.57403839457723,18.671883843682323,3.831970196160987,5,-4.6350021362304545,-7.205001831054673,-13.73000335693358,-11.940002441406236,-6.090003967285142,4,-0.039882406399929016,-1.2222121753283919,101.5500030517578,2.4133368598090152,101.1500015258789,-1.2222372927333296,103.1999969482422,-0.039882406399929016
4275,2024-05-20,99.94000244140624,101.4000015258789,99.77999877929688,101.25,77610.0,-0.02067614451007327,1.0124250092405676,-2.911076072766853,57.76659241192327,61.98831231254716,-2.2397742031403425,-4.037932176276925,-7.832920178176195,-9.63971457005512,21.976592351812467,2.2700042724609233,2.91290180311708,3.3970020294189283,-4.080834001702527,10.874838060540384,-0.3419159861417995,7.135920044979656,-6.394625872848422,9.89595026593508,-36.6087711149165,3.738918015560726,5,-2.525001525878892,-5.095001220703111,-11.620002746582017,-9.830001831054673,-6.080001831054673,0,-0.02781667712012259,1.0,102.0500030517578,-1.2222121753283919,101.5500030517578,2.4133368598090152,101.1500015258789,-0.02781667712012259
4276,2024-05-21,99.86000061035156,99.86000061035156,98.54000091552734,99.4800033569336,123969.0,-0.0008004985901574058,5.947417029734776,-0.29007477985369856,60.884948761540365,62.74491225462624,-1.3659465605060603,-3.7633883393348952,-7.764472340659552,-9.549784983120318,21.619260189480507,1.400001525878892,3.143884698792675,3.071000289916995,-4.507823661868457,10.649824241702447,-0.7184116859757381,6.860412265809728,-5.914438982465754,27.160484136826735,-19.371460389571265,3.789411975892727,5,-2.4449996948242188,-4.834999084472656,-11.71500015258789,-9.75,-6.5999984741210795,1,-0.014820782574481495,1.0124250092405676,99.94000244140624,1.0,102.0500030517578,-1.2222121753283919,101.5500030517578,-0.014820782574481495
4277,2024-05-22,99.4000015258789,99.8000030517578,97.04000091552734,99.27999877929688,190027.0,-0.004606439832376408,4.999966828928646,0.3157989840785432,67.98418182681732,63.71759794894174,0.248959389710663,-3.1880354599501572,-7.3777046114386025,-9.083070805212188,20.793820231974923,2.8199996948242188,3.3317299964164846,2.4340011596679716,-5.218462163680158,10.086464483016101,-1.3922305020061003,6.2602328213420435,-5.070262241038222,42.06774248824312,-9.922624812345411,3.826231661674067,5,-1.0449981689453125,-4.284999847412109,-11.255001068115234,-9.290000915527344,-5.9199981689453125,2,-0.02615692589747287,5.947417029734776,99.86000061035156,1.0124250092405676,99.94000244140624,1.0,102.0500030517578,-0.02615692589747287
4278,2024-05-23,98.33999633789062,100.0,97.36000061035156,99.94000244140624,111993.0,-0.010664035932759108,2.069764553503309,-13.333079026002807,64.90565643908168,63.66151608289768,2.342248993455115,-2.0504369767608353,-6.329321386191623,-8.02308492985756,19.653422183235524,2.6399993896484375,3.3988894534663245,1.2579959869384822,-6.404417372117436,8.9204093459944,-2.573210692589484,5.0892026664664485,-3.641446502373256,23.172821406909158,-32.74209842759089,3.83120667952796,5,1.9550056457519531,-2.3649940490722656,-10.194995880126953,-8.229995727539062,-5.279998779296861,3,-0.010372144407670647,4.999966828928646,99.4000015258789,5.947417029734776,99.86000061035156,1.0124250092405676,99.94000244140624,-0.010372144407670647
4279,2024-05-24,98.3000030517578,98.58000183105469,96.83999633789062,97.5,96899.0,-0.0004066838277623219,1.5588304592220266,-0.49999999999999556,63.1163757801981,63.56585530852505,2.6201558091334647,-1.733901175088718,-6.370643539450057,-7.9827050108646205,18.870594900964576,1.7400054931640625,3.943828751668093,0.9860027313232251,-6.519528384605863,8.491533847252313,-2.766762826641326,4.738768289287776,-3.2473950875908173,32.01765466655704,-26.30442596543103,3.7527655579645463,5,1.8199958801269673,-2.325000762939439,-9.790002822875962,-8.190002441406236,-5.020004272460923,4,-0.03784334796759281,2.069764553503309,98.33999633789062,4.999966828928646,99.4000015258789,5.947417029734776,99.86000061035156,-0.03784334796759281
4280,2024-05-27,98.81999969482422,98.81999969482422,97.3000030517578,98.0999984741211,45494.0,0.005289894475309698,3.222205738990418,0.8999980926586592,62.41207024259187,63.23593053335662,1.9037359649162369,-2.05028274290936,-6.936641142996464,-8.447873224228346,18.031763133279348,1.5199966430664205,4.351554214474959,1.3099994659423828,-6.134589695691048,8.754588627575814,-2.4122951148743255,5.032294046759091,-3.4274959271536005,62.6582614658078,3.0973167875976344,3.722294580816713,5,1.2999992370605469,-2.8449974060058594,-9.789999008178711,-8.709999084472656,-2.339996337890625,0,-0.028941516081601004,1.5588304592220266,98.3000030517578,2.069764553503309,98.33999633789062,4.999966828928646,99.4000015258789,-0.028941516081601004
4281,2024-05-28,98.62000274658205,99.13999938964844,97.86000061035156,99.13999938964844,132094.0,-0.002023850929566917,3.923104009859589,-0.7222163353536869,67.42673478728184,64.06543657277984,1.5485898108172762,-1.7527015141601794,-6.779470091563539,-8.173535548233772,16.97333378648219,1.279998779296875,4.170503606849309,0.9910022735595874,-6.444191992135515,8.42619653925469,-2.726594859287971,4.708599406407146,-2.9011990075479446,56.32925145103235,-8.209406201952305,3.7175971328475526,5,1.1249961853027202,-1.2050018310547017,-9.300001144409194,-8.510002136230483,-0.3000030517578267,1,-0.04826609210772359,3.222205738990418,98.81999969482422,1.5588304592220266,98.3000030517578,2.069764553503309,98.33999633789062,-0.04826609210772359
4282,2024-05-29,100.75,101.3499984741211,97.81999969482422,98.3000030517578,170281.0,0.0215980246815779,-1.0703782922703802,-4.711563008935409,69.11993315341613,64.34736235347185,-0.7198104026619632,-3.610207884840264,-8.802052873150899,-10.226909188033886,16.42579606262848,3.529998779296875,3.8818128951470072,2.8304996490478516,-4.616324675211146,10.27732397330685,-0.8929125130816544,6.5539118111773575,-4.717948288456952,86.69627073341961,21.553553175485035,3.7234121621294993,5,-1.0050010681152344,-3.3349990844726562,-10.504999160766602,-10.639999389648438,-0.910003662109375,2,-0.07434241055850632,3.923104009859589,98.62000274658205,3.222205738990418,98.81999969482422,1.5588304592220266,98.3000030517578,-0.07434241055850632
4283,2024-05-30,100.6500015258789,101.1500015258789,98.6999969482422,100.75,104859.0,-0.0009925406860654684,4.444445386343375,-0.04081575456362899,57.37247805813276,63.44321905122037,-0.8503234374349091,-2.9917879319143594,-8.650326074486813,-10.068931928849707,16.785719176690456,2.4500045776367045,3.366447626144236,2.3040012359619197,-4.708702795365383,9.316705267289223,-1.2023507797017317,5.810353251625571,-4.317231760727267,84.47901071667216,22.503114791594783,3.50635201566365,5,-1.5300025939941406,-3.2350006103515625,-10.345001220703125,-10.540000915527344,-1.2300033569335938,3,-0.0712369404892833,-1.0703782922703802,100.75,3.923104009859589,98.62000274658205,3.222205738990418,98.81999969482422,-0.0712369404892833
4284,2024-05-31,98.94000244140624,100.5999984741211,97.83999633789062,100.5999984741211,208590.0,-0.016989558455525744,2.325311725855896,16.600213626306697,40.87812648177053,61.56672283675895,0.41586112144237575,-0.7765942646666275,-6.946732535377265,-8.31605719177783,17.278212365929672,2.8100051879882812,3.06932848940329,0.24800186157224857,-6.102062822736087,6.5980665458805845,-2.9270304805819194,3.4230342037264165,-2.3185433447903563,40.49385785950958,-18.15785895967162,3.175032342154166,5,0.15499496459962359,-1.525001525878892,-8.085002899169908,-8.830001831054673,-0.840003967285142,4,-0.05943000543480581,4.444445386343375,100.6500015258789,-1.0703782922703802,100.75,3.923104009859589,98.62000274658205,-0.05943000543480581
4285,2024-06-03,99.4000015258789,100.9000015258789,98.5,100.0500030517578,98094.0,0.004649273025287171,1.0425558163619777,0.3915681200851066,33.92554811333599,58.571233875847355,-0.14392808829586556,-0.7704644617409144,-7.315078879909862,-8.721128783200413,17.833568012379274,2.4000015258789062,2.554789963393546,0.38700103759765625,-5.368532891477415,6.142534966672727,-2.4907659269398863,3.264768002135199,-2.501400671057354,44.75927414823076,-8.650258977502958,2.877766964537537,6,-0.3050041198730469,-1.9850006103515625,-8.455001831054688,-9.290000915527344,-0.5,0,-0.06156944318545787,2.325311725855896,98.94000244140624,4.444445386343375,100.6500015258789,-1.0703782922703802,100.75,-0.06156944318545787
4286,2024-06-04,99.5,100.25,98.8000030517578,99.13999938964844,95242.0,0.0010060208509661273,-1.788473671082892,-0.5538457926922431,41.6413190598286,55.64424912395972,-0.33566130017634066,-0.45095949862398754,-7.230751560829418,-8.753244987319704,18.197227203127113,1.4499969482422017,2.01461796771018,0.20599937438964844,-5.018629267426448,5.430628016205745,-2.406314946518407,2.8183136952977037,-2.335343057301003,47.59209309161328,-2.299186619897796,2.612314320908051,6,-0.4050025939941406,-2.0849990844726562,-8.510000228881836,-9.389999389648438,-0.220001220703125,1,-0.030351725055943746,1.0425558163619777,99.4000015258789,2.325311725855896,98.94000244140624,4.444445386343375,100.6500015258789,-0.030351725055943746
4287,2024-06-05,100.5,101.1500015258789,100.0,100.6999969482422,74454.0,0.01005025125628145,1.0909002635594396,-0.5555461365659701,44.985652055421475,53.43091530355303,-1.299917602946195,-0.8403466832231459,-8.00328064988075,-9.672471728036882,18.957297866390906,1.6500015258789062,1.8464086688366876,0.790999221801755,-3.2442293283486663,4.826227771952176,-1.2266150532734628,2.8086134968769727,-3.0799292129386515,80.36252244444496,32.95476882886835,2.017614275075211,6,-1.4050025939941406,-3.0849990844726562,-9.079999923706055,-10.389999389648438,0.09999847412109375,2,-0.021691545325132178,-1.788473671082892,99.5,1.0425558163619777,99.4000015258789,2.325311725855896,98.94000244140624,-0.021691545325132178
4288,2024-06-06,100.6999969482422,101.1999969482422,100.0999984741211,100.5,66829.0,0.001990019385494479,-1.199996948242216,-1.0,43.36279069767458,51.23607251660597,-1.2627332394954323,-0.4839148742797619,-7.9533184373936905,-9.769913188111161,20.009414154719636,1.099998474121108,1.604390301393579,0.6219963073730668,-2.0841020877501535,3.328094702496287,-0.7310528901885505,1.975045504934684,-3.034728870593,85.11905032220568,38.84154225088065,1.3530491975616123,6,-1.3749961853027486,-3.284996032714858,-9.279996871948256,-10.58999633789064,0.45000457763670454,3,-0.008540224790608453,1.0909002635594396,100.5,-1.788473671082892,99.5,1.0425558163619777,99.4000015258789,-0.008540224790608453
4289,2024-06-07,101.5500030517578,101.9499969482422,100.25,101.9499969482422,90503.0,0.008440974471453977,7.500114442663692,-2.0,59.03480755233977,50.86082110657795,-1.7916571219337953,-1.1561325004940244,-8.538334618577693,-10.498606128156666,19.704216308896775,1.6999969482422017,1.2618535562541666,1.3215023040771285,-1.359127739261055,4.002132347415312,-0.01881271759195613,2.661817325746213,-3.6493455751442525,88.40596375923744,35.976255055506975,1.3403150216690904,6,-1.6650047302245952,-4.1350021362304545,-10.130002975463853,-11.440002441406236,-2.2900009155273153,4,-0.02097493666964112,-1.199996948242216,100.6999969482422,1.0909002635594396,100.5,-1.788473671082892,99.5,-0.02097493666964112
4290,2024-06-10,99.86000061035156,101.0,99.62000274658205,101.0,74971.0,-0.016642071793389057,1.4210491092342243,2.8500419623100135,50.0,48.92451724132442,0.06859731844723171,0.4390288141671448,-6.636202365596688,-8.67768367003815,18.17261548139122,1.9300003051757528,1.012526062801257,-0.2940002441406193,-2.9257686433262933,2.3377681550450546,-1.6098844437334492,1.0218839554522106,-1.7333693107322432,33.650781348395306,-21.067536750960222,1.315884199592837,6,0.024997711181640625,-2.4449996948242188,-7.690000534057617,-9.75,1.6399993896484375,0,-0.017624695828892478,7.500114442663692,101.5500030517578,-1.199996948242216,100.6999969482422,1.0909002635594396,100.5,-0.017624695828892478
4291,2024-06-11,99.18000030517578,100.5500030517578,99.13999938964844,100.0,62854.0,-0.006809536361101265,-2.1333361590301894,0.7192983630255251,48.97578481962219,46.68627853756954,0.9346784156409029,0.8457829595234614,-5.766942958087384,-7.861085527149243,16.467037912240297,1.4100036621093608,0.8113658127162182,-0.7730007171630859,-3.0096353848556276,1.4636339505294558,-1.891318051009364,0.345316616683192,-0.8364341354709239,1.4235213623232406,-52.62735325576041,1.1183173338462742,6,0.714996337890625,-1.7649993896484375,-6.9850006103515625,-9.069999694824219,2.5699996948242188,1,-0.0028231375119511792,1.4210491092342243,99.86000061035156,7.500114442663692,101.5500030517578,-1.199996948242216,100.6999969482422,-0.0028231375119511792
4292,2024-06-12,100.4499969482422,100.8000030517578,98.58000183105469,99.76000213623048,83610.0,0.012804967121986754,2.194230230911626,-0.8414574009806567,59.63472209448486,46.93763898605311,-0.4272822215297083,-0.5052495742132095,-6.721991025954949,-8.975812919688408,15.52928851063642,2.220001220703111,0.6261080286964216,0.5319961547851761,-1.6469332756748827,2.710925585245235,-0.5574685604448604,1.6214608700152127,-1.89817330325522,55.48954975187471,-2.365273817797771,1.0894647152300303,6,-0.5550003051757955,-3.034996032714858,-8.254997253417983,-10.33999633789064,1.3500061035155966,2,-0.011647567988958496,-2.1333361590301894,99.18000030517578,1.4210491092342243,99.86000061035156,7.500114442663692,101.5500030517578,-0.011647567988958496
4293,2024-06-13,100.6500015258789,101.9499969482422,100.0,100.4499969482422,112024.0,0.001991085950353577,-2.545453914925223,0.2898638861552885,60.576057420329164,49.12629797922629,-0.7010049596385244,-0.8180805584686937,-6.576307604183938,-9.009506042102913,14.707998981534795,1.9499969482422017,0.37022510955978305,0.777000808715826,-1.2945420951798354,2.8485437126114874,-0.2587706432319976,1.8127722606636496,-2.0699996948242188,61.424412286738615,0.2889117199266451,1.0357714519478294,6,-0.4250030517578125,-3.2350006103515625,-8.575000762939453,-10.540000915527344,2.0999984741210938,3,-0.0004968013015375083,2.194230230911626,100.4499969482422,-2.1333361590301894,99.18000030517578,1.4210491092342243,99.86000061035156,-0.0004968013015375083
4294,2024-06-14,97.9800033569336,100.3499984741211,97.04000091552734,100.1500015258789,187731.0,-0.026527552195404702,1.5758815391831476,-10.849742513828732,46.83259168223041,50.56041393132567,2.0322046623489882,1.6141266537666183,-3.5335837357693833,-6.202042937254902,13.300238104039094,3.6100006103515625,-0.18750775701990108,-1.689497375488287,-3.6576374260219637,0.27864267504538986,-2.6735674007551324,-0.7054273502214414,5.5699996948242045,19.144668043377205,-40.07157242650577,0.9840700252668415,6,1.5149955749511719,0.375,-5.960002899169922,-7.870002746582031,5.6699981689453125,4,0.03235352174256678,-2.545453914925223,100.6500015258789,2.194230230911626,100.4499969482422,-2.1333361590301894,99.18000030517578,0.03235352174256678
4295,2024-06-17,97.16000366210938,98.55999755859376,95.87999725341795,98.18000030517578,147224.0,-0.008369051507755354,2.0112512697861455,0.47004493260109836,44.740636263047,50.90478250946105,2.7949662347822937,2.334888057448069,-2.322714659404255,-5.234219357743754,12.490377735153483,2.6800003051758097,-0.4556805341175334,-2.370497131347662,-4.629396126719882,-0.11159813597544144,-3.499946629033772,-1.2410476336615517,6.259799346923813,21.087421302225984,-36.90385627021993,1.129449497686111,6,1.7549934387207031,2.5549964904785014,-4.310005187988281,-6.450004577636719,6.489997863769531,0,0.02161381633356263,1.5758815391831476,97.9800033569336,-2.545453914925223,100.6500015258789,2.194230230911626,100.4499969482422,0.02161381633356263
4296,2024-06-18,98.37999725341795,98.54000091552734,96.8000030517578,97.3000030517578,114056.0,0.012556541224013396,1.4857085247491537,-1.0588213294637714,40.86351612320677,50.44676740588164,1.563848032375958,1.0522823203574063,-3.2089088135213473,-6.300348804324116,12.128747106238562,1.7399978637695455,-0.2935318319434259,-1.0765033721923913,-3.3863466094399683,1.2333398650551857,-2.23142499081618,0.07841824643139716,4.73821352539062,41.18616352043138,-12.629915935952013,1.1549216186237912,6,0.5349998474121236,1.260002136230483,-3.1049957275390483,-5.244995117187486,4.970001220703139,1,0.03171379176343336,2.0112512697861455,97.16000366210938,1.5758815391831476,97.9800033569336,-2.545453914925223,100.6500015258789,0.03171379176343336
4297,2024-06-19,96.8000030517578,98.45999908447266,96.6999969482422,98.37999725341795,110367.0,-0.016060116342453634,1.0229934448511993,-1.4629654485472283,36.67819612468704,49.70403467554969,2.8650990386598068,2.5586892316484864,-1.4039510375391586,-4.602856904381468,12.323112577169068,1.7600021362304545,-0.11208646659437704,-2.5264976501464957,-5.124424863035159,0.07142956274216772,-3.8254612565908275,-1.227534043702164,6.0286791860351485,15.156603700067928,-33.344061326899315,1.2989636064443337,6,2.11499404907228,2.839996337890639,-1.0900020599365092,-3.6650009155273295,7.0,2,0.051136330497794535,1.4857085247491537,98.37999725341795,2.0112512697861455,97.16000366210938,1.5758815391831476,97.9800033569336,0.051136330497794535
4298,2024-06-20,97.31999969482422,98.58000183105469,96.6999969482422,96.8000030517578,100555.0,0.005371865978024637,-4.222171595689612,-0.3291130071996729,43.891386312990804,48.02143231562203,2.0285529699944647,2.0641910828699253,-1.6244724922479463,-5.000500533646772,12.444095803059756,1.8800048828124858,-0.058366404834657715,-1.9555011749267521,-4.6722972112852545,0.7612948614317503,-3.3138991931059962,-0.597103156747508,5.2307351435937335,32.214810920784245,-16.584071506882864,1.3583980181792479,6,1.5949974060058594,1.9449996948242188,-1.319997787475586,-4.18499755859375,7.0800018310546875,3,0.046033737885141424,1.0229934448511993,96.8000030517578,1.4857085247491537,98.37999725341795,2.0112512697861455,97.16000366210938,0.046033737885141424
4299,2024-06-21,94.58000183105469,97.16000366210938,94.27999877929688,96.33999633789062,255126.0,-0.028154519855750237,-1.440681472860699,-3.384626670774736,34.49162115946281,46.29827911111789,4.10786793877115,4.754997512770473,1.3667696285637447,-2.144856883662669,13.115365393828032,3.0400009155273438,-0.19599315556064312,-4.5094989776611385,-7.926603110678812,-1.092394844643465,-6.218051044169968,-2.800946911152309,7.703903503963261,6.9768102056386505,-40.58432064608638,1.7085520665088363,6,3.5349960327148438,3.884998321533203,1.5499992370605469,-1.4449996948242188,9.819999694824219,4,0.0863818778893568,-4.222171595689612,97.31999969482422,1.0229934448511993,96.8000030517578,1.4857085247491537,98.37999725341795,0.0863818778893568
4300,2024-06-24,95.95999908447266,96.5,93.55999755859376,94.87999725341795,90473.0,0.014590793261804125,1.7222198674748028,-0.6136393192478168,39.47680085855714,45.242836448777325,2.365203983229918,3.3199666141988473,0.2850228684206826,-3.3942614920113385,13.831912846323108,2.940002441406236,-0.3208123953411217,-2.986501693725586,-6.6793403717062745,0.7063369842551026,-4.83292103271593,-1.1400823547352417,5.843671857202025,47.808754646783505,0.24114943942694111,1.8464193389903416,6,1.7949981689453267,1.7949981689453267,0.17000198364257812,-2.8249969482421875,2.4000015258789062,0,0.08013758352203415,-1.440681472860699,94.58000183105469,-4.222171595689612,97.31999969482422,1.0229934448511993,96.8000030517578,0.08013758352203415
4301,2024-06-25,93.86000061035156,95.94000244140624,93.54000091552734,95.68000030517578,103730.0,-0.021884102690252094,1.0512798776690737,-1.6851820455219546,31.473198320169175,42.113778251631146,4.057935066028932,5.31771532184932,2.637938967532307,-1.1662529736210416,14.477747107827083,2.4199981689453125,-0.7799436074146797,-4.848500061035153,-9.187042748901021,-0.5099573731692857,-7.017771404968087,-2.6792287171022195,7.2841764606766475,6.34919914078501,-35.538743258617934,2.169271343932935,6,3.884998321533203,3.884998321533203,2.270000457763672,-0.7249984741210938,7.1399993896484375,1,0.10430429205055458,1.7222198674748028,95.95999908447266,-1.440681472860699,94.58000183105469,-4.222171595689612,97.31999969482422,0.10430429205055458
4302,2024-06-26,93.26000213623048,95.0999984741211,93.08000183105469,94.44000244140624,87667.0,-0.006392483168755736,-1.6233707041332468,0.6483519247456363,29.694320052539524,38.68247409965451,3.945710199227051,5.6157324861462,3.4949004811287665,-0.43149226953286757,14.493136990347832,2.0199966430664062,-1.0701657752577631,-5.073998641967762,-9.932467937136721,-0.2155293467988031,-7.503233289552242,-2.6447639943832826,7.123757319247645,3.2727328213780993,-31.777506494616055,2.4292346475844826,6,3.4549980163574077,4.2549972534179545,2.959999084472642,-0.1250000000000142,7.689994812011719,2,0.10819210922975908,1.0512798776690737,93.86000061035156,1.7222198674748028,95.95999908447266,-1.440681472860699,94.58000183105469,0.10819210922975908
4303,2024-06-27,93.4800033569336,93.9800033569336,92.58000183105469,93.83999633789062,123502.0,0.002359009389488742,3.3749567871064645,0.3050787185206811,27.190477607550207,36.500016980245604,2.907434698733667,5.092106134786604,3.436555505394921,-0.5220674054892385,14.574294973404655,1.4000015258789062,-1.3237743803262276,-4.49549751281738,-9.681499447230067,0.6905044215953069,-7.0884984800237305,-1.9024965456110294,6.02730518361372,19.650680481751095,-8.293078664349771,2.593000967206345,6,2.0999984741210938,3.7849960327148438,3.2549991607666016,-0.345001220703125,8.069999694824205,3,0.11039793885564464,-1.6233707041332468,93.26000213623048,1.0512798776690737,93.86000061035156,1.7222198674748028,95.95999908447266,0.11039793885564464
4304,2024-06-28,93.05999755859376,93.73999786376952,92.5199966430664,93.5,107050.0,-0.004493001532489549,1.6521818453220618,1.2222528345872234,29.293513613976387,34.78367001923776,2.85653954197889,5.321864906923011,4.048263071153755,0.0220846307671394,15.054702616078828,1.2200012207031108,-1.8696963829253832,-4.62150306701659,-10.227000611991272,0.9839944779580918,-7.424251839503924,-1.8187542945292563,5.477488042624586,13.567850755367287,-13.089975458898769,2.8027487724873397,6,2.4900016784667827,4.174999237060533,5.0750045776367045,0.07500457763670454,7.1399993896484375,4,0.12185691236607954,3.3749567871064645,93.4800033569336,-1.6233707041332468,93.26000213623048,1.0512798776690737,93.86000061035156,0.12185691236607954
4305,2024-07-01,93.27999877929688,93.73999786376952,92.13999938964844,93.0,101482.0,0.0023640793732515597,1.6666709052300028,-0.636357331113906,31.51626721455584,33.745086807165436,2.2666415482534035,4.86952292052456,3.9748919018745994,-0.09965220376132322,15.508633977881548,1.5999984741210795,-2.4987135316857234,-4.095501708984372,-9.96782509800488,1.7768216800361358,-7.031663403494619,-1.1593400144741253,4.294688588617163,29.9999598453243,0.14396066730669688,2.936161694510251,7,2.0800018310546875,3.7649993896484375,4.7675018310546875,-0.14499664306640625,6.870002746582031,0,0.11921100870608159,1.6521818453220618,93.05999755859376,3.3749567871064645,93.4800033569336,-1.6233707041332468,93.26000213623048,0.11921100870608159
4306,2024-07-02,96.4800033569336,96.4800033569336,92.63999938964844,92.87999725341795,170671.0,0.03430536684727037,1.1333319204848895,12.857220708446917,38.90442867578974,33.99244597951018,-1.375912013872437,1.5090362705632288,0.8405102502556616,-3.1674164670434806,15.414581827207568,3.8400039672851562,-2.694949097364514,-0.7444972991943359,-6.541633840637246,5.052639242248574,-3.643065569915791,2.154070971527119,0.11644017489263092,100.0,70.35495309139262,2.8985682707214515,7,-1.1200027465820312,0.5649948120117188,1.5674972534179688,-3.345001220703125,3.1999969482421875,1,0.01948587466837881,1.6666709052300028,93.27999877929688,1.6521818453220618,93.05999755859376,3.3749567871064645,93.4800033569336,0.01948587466837881
4307,2024-07-03,98.31999969482422,99.58000183105469,96.86000061035156,97.04000091552734,205395.0,0.019071271495332054,-2.317075893895552,0.35555461365659163,44.034808507114114,34.00838177885721,-3.3275498147195037,-0.5298182114382257,-0.9407880692162109,-4.87686222949452,15.000517133520175,3.0999984741210938,-2.7610354108053627,1.2044990539550753,-4.412502665564915,6.821500773475066,-1.604001805804927,4.012999913715078,-6.180000305175781,83.06449297357605,55.06656291210031,2.8085008597599965,7,-2.4599990844726562,-1.2750015258789062,0.26000022888183594,-5.18499755859375,1.160003662109375,2,0.027257936467598,1.1333319204848895,96.4800033569336,1.6666709052300028,93.27999877929688,1.6521818453220618,93.05999755859376,0.027257936467598
4308,2024-07-04,99.83999633789062,100.3499984741211,98.3000030517578,98.31999969482422,103626.0,0.01545968925736707,-1.6282162262618853,1.1874985098824595,55.0598335229615,36.293738708134846,-4.975745932666754,-2.231982317599659,-2.388371913565436,-6.269237272646777,14.649362076817136,2.0499954223632955,-2.8353556331650225,2.767495727539057,-2.746183863006763,8.281175318084877,0.010655932266146806,5.524335522811967,-7.551196899414066,93.78803662481495,61.998768030830846,2.7568397952729136,7,-3.5949974060058594,-2.7949981689453125,-1.2599964141845703,-6.704994201660156,-0.21999359130857954,3,0.011117794982633766,-2.317075893895552,98.31999969482422,1.1333319204848895,96.4800033569336,1.6666709052300028,93.27999877929688,0.011117794982633766
4309,2024-07-05,99.41999816894531,100.5500030517578,99.05999755859376,99.81999969482422,82780.0,-0.004206712583641359,-1.6607175700438175,-0.26315947979460824,56.28475239659997,38.16128887902849,-4.243213238419301,-2.086728306149766,-1.8232670987626989,-5.7064776948658675,14.032859475044907,1.490005493164034,-2.7137973256557757,2.453997802734378,-2.770217436524007,7.6782130419927626,-0.1581098168948074,5.066105422363563,-6.808750769042973,86.56356253560699,51.21383308583188,2.6121076196291924,7,-3.0749969482421875,-2.375,-1.1524982452392578,-6.284996032714844,0.20000457763673296,4,0.021424310219689824,-1.6282162262618853,99.83999633789062,-2.317075893895552,98.31999969482422,1.1333319204848895,96.4800033569336,0.021424310219689824
4310,2024-07-08,98.0999984741211,99.31999969482422,97.33999633789062,98.9000015258789,99292.0,-0.013277003813469523,1.4146391388085113,2.0,49.22566651756707,40.13378534540604,-2.891839145226882,-0.954270095396538,-0.410482438459951,-4.250262272391382,13.444020876955836,2.0800018310546875,-2.8039596514047673,1.2219982147216797,-3.8541555723737275,6.298152001817087,-1.3160786788260168,3.760075108269376,-5.012425735107428,69.0265051409172,32.993395325226786,2.538076893547703,7,-1.7549972534179688,-1.0550003051757812,0.1550006866455078,-4.964996337890625,1.5200042724609517,0,0.02140671260739202,-1.6607175700438175,99.41999816894531,-1.6282162262618853,99.83999633789062,-2.317075893895552,98.31999969482422,0.02140671260739202
4311,2024-07-09,98.9000015258789,99.5199966430664,97.5,97.95999908447266,118630.0,0.00815497517024788,-1.1720386884008631,-1.1749985694939824,56.06936135776804,43.06434549043143,-3.242743376276067,-1.8723203369652879,-1.1496900906052758,-4.949529291124094,13.114310192802442,2.0199966430664062,-2.4630871992263934,2.036001205444336,-3.0149021421856617,7.0869045530743335,-0.48945046837066286,4.561452879259335,-5.364682968100595,55.28454107878348,15.924523022243676,2.525451673814996,7,-2.5550003051757812,-1.8550033569335938,-0.6450023651123047,-5.7649993896484375,0.7200012207031392,1,0.012639029127546664,1.4146391388085113,98.0999984741211,-1.6607175700438175,99.41999816894531,-1.6282162262618853,99.83999633789062,0.012639029127546664
4312,2024-07-10,99.27999877929688,99.86000061035156,98.3000030517578,99.0999984741211,67839.0,0.0038422370834698683,1.3283476716181881,0.1914891890137004,55.71095436367236,46.233287352222774,-2.9938350384009738,-2.4711629896847143,-1.4213137238299964,-5.239609322763215,13.120614398358601,1.5599975585937642,-2.2748799334350736,2.4744983673095646,-2.4264027084118567,7.375399443030986,0.02404782944884687,4.924948905170282,-5.323799151879797,60.43608672298014,19.338953260619974,2.450450537860713,7,-2.93499755859375,-2.2350006103515625,-1.0249996185302734,-6.144996643066406,0.34000396728517046,2,0.004029024282807603,-1.1720386884008631,98.9000015258789,1.4146391388085113,98.0999984741211,-1.6607175700438175,99.41999816894531,0.004029024282807603
4313,2024-07-11,100.5999984741211,100.75,97.9800033569336,99.58000183105469,106783.0,0.013295726340192937,3.1969655810189868,5.666638409697792,69.12324479065944,50.65881303852089,-3.573436508010687,-4.000192828480095,-2.5244559297369165,-6.448010147503879,12.780827951855029,2.7699966430664062,-1.6740906454404012,3.7969982147216825,-1.095689145972301,8.689685575415666,1.3506545343746978,6.243341895068667,-6.248170641243576,95.60113299743152,48.11479327065595,2.446343680346989,7,-4.154998779296875,-3.5550003051757812,-2.344999313354492,-7.464996337890625,-0.9799957275390483,3,-0.011133152427190263,1.3283476716181881,99.27999877929688,-1.1720386884008631,98.9000015258789,1.4146391388085113,98.0999984741211,-0.011133152427190263
4314,2024-07-12,101.1500015258789,101.8499984741211,99.5199966430664,100.6999969482422,105975.0,0.005467227237575978,1.5189229760436813,0.4411824104478031,67.4044304717227,54.64638673376166,-3.1907298591681155,-4.532936829994057,-2.8435152885385975,-6.930303850034036,13.851028094959933,2.3300018310546875,-0.9087742677666171,4.188501358032227,-1.0573689966214204,9.434371712685873,1.565566180705403,6.81143653535905,-6.286319919631595,84.47901071667216,35.50364051220866,2.6229351773268266,7,-3.9050025939941406,-4.105003356933594,-2.780000686645508,-8.014999389648438,-1.5299987792968608,4,-0.015126038123740582,3.1969655810189868,100.5999984741211,1.3283476716181881,99.27999877929688,-1.1720386884008631,98.9000015258789,-0.015126038123740582
4315,2024-07-15,99.26000213623048,101.5999984741211,99.26000213623048,100.4499969482422,102969.0,-0.018685114791272328,-2.932784100016004,-2.6444060152926254,68.36734640917742,57.920044259693626,-0.4059508535402756,-2.611433762160729,-0.7707212260032321,-4.99024284051427,14.454817723454273,2.339996337890611,-0.10301947624961372,2.193502044677743,-3.1522133656017814,7.539217454957267,-0.4793556604620193,4.866359749817505,-3.6976888431957917,40.459833416058544,-13.332957892173056,2.6728577051397644,7,0.09499740600584516,-2.2150039672851705,-0.6100025177002095,-6.125000000000014,0.3600006103515625,0,,1.5189229760436813,101.1500015258789,3.1969655810189868,100.5999984741211,1.3283476716181881,99.27999877929688,
4316,2024-07-16,101.5,101.5,98.5199966430664,98.76000213623048,116950.0,0.02256697376144734,1.1751866279442107,-2.3025292514825972,75.2141856276997,61.38441949531425,-2.077442028937881,-4.854602097975402,-2.8271405480543024,-7.17015816286866,14.952655979631574,2.9800033569335938,0.7796411765678783,4.277499771118158,-1.4013274560961264,9.956326998332443,1.4380861575110089,7.116913384725308,-5.308918188856666,90.95610036905025,29.501666267033848,2.8394136136071433,7,-1.9050025939941406,-4.4550018310546875,-2.8500003814697266,-8.364997863769531,-1.8799972534179545,1,,-2.932784100016004,99.26000213623048,1.5189229760436813,101.1500015258789,3.1969655810189868,100.5999984741211,
4317,2024-07-17,101.75,102.3499984741211,100.8000030517578,101.5,99413.0,0.0024630541871921707,1.1379292201164075,0.09124094704806292,75.25960676699692,63.62883874465152,-2.000057109915815,-4.969537310813735,-2.8327122753594267,-7.350028339461204,15.561339451558787,1.5499954223632955,1.6752232256820747,4.2799999237060575,-1.7423750324934275,10.302374879905543,1.268812445606315,7.2911874018058,-4.993026522558893,86.27004245928657,18.7210449214582,3.0111874780997425,7,-1.9050025939941406,-4.505001068115234,-3.095001220703125,-8.614997863769531,-2.1299972534179545,2,,1.1751866279442107,101.5,-2.932784100016004,99.26000213623048,1.5189229760436813,101.1500015258789,
4318,2024-07-18,101.8000030517578,103.0500030517578,100.8499984741211,101.6999969482422,87302.0,0.000491430484106159,-1.4444453863433913,0.4000244140623863,77.31251716613771,65.96525705237792,-1.9476066120465276,-4.918895235450265,-2.6687729932819053,-7.376161576286535,16.364412360751892,2.2000045776367045,2.2783284443972036,4.106002807617173,-2.2185634090236874,10.430569024258034,0.94371969929675,7.2682859159375965,-4.371866574715099,72.40622005298455,-1.8896083122018013,3.162283108320428,7,-1.6050033569335795,-4.205001831054673,-3.1450042724609233,-8.66500091552733,-2.180000305175753,3,,1.1379292201164075,101.75,1.1751866279442107,101.5,-2.932784100016004,99.26000213623048,
4319,2024-07-19,102.75,102.75,100.0999984741211,101.4000015258789,123330.0,0.009331993317909903,2.92593262389303,13.499160817825015,78.30246156343804,69.19601205747469,-2.6547422840257298,-5.507822291182919,-3.5576595201729475,-8.297480304372115,16.073274933749282,2.6500015258789062,2.707407913512469,4.6474998474121065,-1.8822596967497702,11.177259391573983,1.3826200753311753,7.912379619493038,-4.53480220249719,93.37742544508978,12.921686025539756,3.2648797720809384,7,-2.4749984741210938,-5.154998779296875,-3.9300003051757812,-9.614997863769531,-3.1299972534179545,4,,-1.4444453863433913,101.8000030517578,1.1379292201164075,101.75,1.1751866279442107,101.5,
4320,2024-07-22,103.6500015258789,105.1999969482422,102.75,103.0,206960.0,0.008759138937994182,-3.2608586042870753,0.4814831559732575,74.84408110954615,71.28209202989449,-3.0001857449751412,-6.1157252886075355,-4.475421043413476,-9.145715037121676,15.835745939201464,2.4499969482422017,2.809574725765188,5.163001251220706,-1.7310390793694665,12.057041581810878,1.7159810859256197,8.610021416515792,-4.757930992780402,76.79647677317726,-1.138009516227413,3.4470201652950885,7,-2.0600013732910156,-4.980003356933594,-4.725000381469727,-10.514999389648438,-4.029998779296861,0,,2.92593262389303,102.75,-1.4444453863433913,101.8000030517578,1.1379292201164075,101.75,
4321,2024-07-23,103.6500015258789,104.9000015258789,103.4499969482422,103.9000015258789,70194.0,0.0,-3.4614897063312857,-0.3846144817305774,71.16760675701558,72.99949785137707,-2.5206095303863805,-5.633510091162776,-4.5531873182898295,-9.074581456918978,15.57807263072591,1.4500045776367045,2.935326583281693,4.673501205444339,-2.227486710245728,11.574489121134405,1.2230072475993126,8.123995163289365,-3.7486627663574126,69.60792380177313,-7.360495294357463,3.450493957845033,7,-2.0600013732910156,-4.980003356933594,-4.335002899169922,-10.514999389648438,-4.029998779296861,1,,-3.2608586042870753,103.6500015258789,2.92593262389303,102.75,-1.4444453863433913,101.8000030517578,
4322,2024-07-24,103.3499984741211,103.6999969482422,101.8499984741211,102.75,80676.0,-0.0028943854060909935,1.8461615207197075,-2.399993896484375,65.43536186605421,72.58973308197648,-1.768544481709199,-4.784115686061327,-4.269952384526448,-8.690096829519064,14.82762957363391,1.849998474121108,3.339939412083993,3.8689983367919893,-2.7415354550910536,10.479532128675032,0.5637314408504608,7.174265232733518,-2.60087440440428,63.725509262237146,-10.656178050327874,3.3052668959415223,7,-1.4900016784667969,-4.680000305175781,-4.072500228881836,-10.214996337890625,-3.7299957275390483,2,,-3.4614897063312857,103.6500015258789,-3.2608586042870753,103.6500015258789,2.92593262389303,102.75,
4323,2024-07-25,103.8000030517578,104.3000030517578,102.5999984741211,102.9000015258789,121013.0,0.0043541807864602156,-1.2666612413470202,1.5000063578449212,69.21053230376745,72.79041106331479,-1.9186602245783178,-4.660264204683415,-4.744736927548487,-9.075457425722547,13.93309164501858,1.7000045776367045,3.5845666364077005,3.80300292968748,-2.4358852969489106,10.04189115632387,0.6835588163692847,6.9224470430056755,-2.338739321476922,72.54913107154081,-0.2795839794364383,3.119444113318196,7,-1.9400062561035014,-5.130004882812486,-4.5225048065185405,-9.795001983642564,-4.180000305175753,3,,1.8461615207197075,103.3499984741211,-3.4614897063312857,103.6500015258789,-3.2608586042870753,103.6500015258789,
4324,2024-07-26,104.4000015258789,104.5,102.4000015258789,103.4000015258789,106049.0,0.005780331950683282,2.5000063578449447,1.1111092273132037,79.49437439725692,74.02674750643473,-2.245279742287039,-4.603143768570888,-5.379173202119944,-9.592296219872622,12.995169474639761,2.0999984741210938,3.85674202294355,3.836001205444333,-1.778310061188634,9.4503124720773,1.0288455721278496,6.643156838760817,-2.5500030517578125,76.11952875372043,2.6937873138797386,2.8071556333164835,7,-2.5400047302246094,-5.730003356933594,-5.310003280639648,-9.814998626708984,-4.779998779296861,4,,-1.2666612413470202,103.8000030517578,1.8461615207197075,103.3499984741211,-3.4614897063312857,103.6500015258789,
4325,2024-07-29,104.4000015258789,105.6999969482422,98.81999969482422,102.25,325208.0,0.0,1.8968456016871316,2.1500015258789062,77.83399434127787,74.31783736349897,-1.6086634584630986,-3.9287767297149117,-5.346299002218558,-9.518830541216488,11.483778146984022,6.879997253417983,3.802473255868307,3.28000106811524,-1.4260495945109142,7.986051730741394,0.9269757368021629,5.633026399428317,0.7999954223632955,81.10471015497197,5.161811935355004,2.3530253313130776,7,-2.140003204345703,-5.480003356933594,-6.110002517700195,-9.555000305175781,-4.779998779296861,0,,2.5000063578449447,104.4000015258789,-1.2666612413470202,103.8000030517578,1.8461615207197075,103.3499984741211,
4326,2024-07-30,98.36000061035156,104.5,97.16000366210938,103.4000015258789,332602.0,-0.05785441405410452,1.027623896029447,-2.3441848086442754,47.03990455897803,71.18231489594133,4.402005797735143,2.381385271939905,0.6596476623669361,-3.464649254465229,11.751761535004766,7.339996337890625,3.614896400362113,-2.853999710083002,-7.233596965408964,1.5255975452429595,-5.043798337745983,-0.6642010824200213,7.339996337890639,14.051497560199877,-61.21521025939249,2.189798627662983,7,3.0699996948242188,0.55999755859375,-0.6050033569335795,-3.5149993896484375,1.260002136230483,1,,1.8968456016871316,104.4000015258789,2.5000063578449447,104.4000015258789,-1.2666612413470202,103.8000030517578,
4327,2024-07-31,101.0,101.1500015258789,98.76000213623048,99.0,197484.0,0.02684017256269322,1.0782575812861028,-0.3968253247411834,51.186243565812546,68.27939560701631,1.8376828261679066,-0.050109812246532215,-1.9696016653540198,-6.102755647967129,12.006032126656711,2.7900009155273438,3.624263550454117,-0.34800033569335653,-4.513537616990277,3.817536945603564,-2.4307689763418097,1.7347683049550966,4.699996948242202,44.96486366243379,-26.584191812158927,2.0827686406484576,7,0.43000030517578125,-2.0800018310546875,-3.2550010681152344,-6.154998779296875,-1.3799972534179545,2,,1.027623896029447,98.36000061035156,1.8968456016871316,104.4000015258789,2.5000063578449447,104.4000015258789,
4328,2024-08-01,100.9499969482422,101.4000015258789,100.5,101.1999969482422,135304.0,-0.0004950797203742141,1.7691964600109196,-0.125,49.3887393737651,65.06675980816375,1.96061190310202,0.09203413277155903,-1.875035584894519,-6.013768077761668,11.935785148469396,0.9000015258789062,3.293405168319026,-0.45350341796873295,-4.563652719141899,3.6566458832044333,-2.508578068555323,1.6015712326178573,4.408400268554686,44.3793473735745,-24.479366088168625,2.055074650586585,8,0.48000335693357954,-2.029998779296889,-3.8349971771240376,-5.9249954223632955,-1.3299942016601562,3,,1.0782575812861028,101.0,1.027623896029447,98.36000061035156,1.8968456016871316,104.4000015258789,
4329,2024-08-02,101.5500030517578,101.5500030517578,99.5,99.58000183105469,170752.0,0.005943597044616222,1.0812200827227396,-7.880004882812443,57.59787207436798,63.15051435981063,1.3102747661348388,-0.35860112469937633,-2.4212984428444315,-6.605074566597821,11.920528553086655,2.0500030517577983,2.946449188831906,0.040002441406230105,-3.9627240136218234,4.042728896434284,-1.9613607861077895,2.0413656689202497,3.4804584228515836,51.40518549091683,-20.176415208007604,2.001363227514025,8,-0.12000274658201704,-2.630004882812486,-5.127502441406236,-6.435001373291001,-1.9300003051757528,4,,1.7691964600109196,100.9499969482422,1.0782575812861028,101.0,1.027623896029447,98.36000061035156,
4330,2024-08-05,100.1999969482422,100.9499969482422,98.4000015258789,99.54000091552734,147708.0,-0.0132940035740573,1.361111209225915,0.33502315926449,45.41607572134787,60.28923313362532,2.3685063011587317,1.2193130373367325,-1.048891824084663,-5.238802177854566,12.86374793941542,3.150001525878892,2.520625086555796,-1.4150035858154126,-5.1417528662569225,2.3117456946260972,-3.2783782260361676,0.4483710544053423,4.515646213867186,41.416822927277686,-26.569195713307955,1.8633746402207578,8,1.2300033569335795,-1.2799987792968892,-3.80749893188478,-4.224994659423842,-0.5799942016601562,0,,1.0812200827227396,101.5500030517578,1.7691964600109196,100.9499969482422,1.0782575812861028,101.0,
4331,2024-08-06,100.1500015258789,101.1500015258789,99.81999969482422,100.5,110296.0,-0.0004989563262074448,-1.6336614217837637,-0.5303039060422742,44.27755241927339,57.938365417316355,2.0895547679539845,1.4416721733708897,-0.9701675017168441,-5.169472671648748,13.73579323584228,1.3300018310546875,1.9541557614650742,-1.527499008178708,-5.101322360397091,2.0463243440396752,-3.3144106842878926,0.25941266793047646,4.263416056230483,55.55552864412429,-9.699732863371445,1.786911676109189,8,1.279998779296875,-0.9800033569335938,-3.9475021362304688,-4.174999237060547,-0.5299987792968608,1,,1.361111209225915,100.1999969482422,1.0812200827227396,101.5500030517578,1.7691964600109196,100.9499969482422,
4332,2024-08-07,99.68000030517578,100.8499984741211,98.94000244140624,100.1999969482422,156947.0,-0.0046929726764075586,1.0988970911880636,1.485711171662166,42.638887932272276,54.985960487150216,2.2174035213541003,2.048188712718698,-0.5449731919707119,-4.620082924080009,14.61996431818145,1.909996032714858,1.4182150432040004,-2.017500305175787,-5.5389236377849045,1.5039230274333306,-3.7782119714803457,-0.25678863887122816,4.4432807201336,40.634862198669516,-22.736173798450913,1.7607116663045566,8,1.75,1.5999984741210938,-3.4775009155273438,-3.704998016357422,-0.05999755859373579,2,,-1.6336614217837637,100.1500015258789,1.361111209225915,100.1999969482422,1.0812200827227396,101.5500030517578,
4333,2024-08-08,99.4800033569336,100.0,97.87999725341795,99.27999877929688,89648.0,-0.0020063899240558847,2.4193651594484904,-0.3846266707748182,38.02200504713167,50.377919448247404,1.9446678745246402,2.276704051283147,-0.38980721521896555,-4.369156669326003,15.300591037025448,2.1200027465820455,0.9552262441704045,-2.1614974975585994,-5.790389442176007,1.4673944470588083,-3.9759434698673033,-0.3470515252498956,4.364746573847782,43.59682767366239,-15.318542302561148,1.814445972308706,8,1.9499969482421875,1.9499969482421875,-3.0275039672851562,-2.06500244140625,0.1399993896484517,3,,1.0988970911880636,99.68000030517578,-1.6336614217837637,100.1500015258789,1.361111209225915,100.1999969482422,
4334,2024-08-09,99.62000274658205,100.4000015258789,99.04000091552734,99.4800033569336,63073.0,0.0014073118709709842,-1.6666566936436937,0.6999809269502903,34.36774941995361,45.548336679211374,1.1793406917068694,2.1251620402314444,-0.518808273169995,-4.476375437575811,15.495386065404729,1.3600006103515625,0.5976815943833742,-1.944998168945304,-5.680458620775582,1.7904622828849739,-3.812728394860443,-0.07726794303016504,3.9573573334524497,53.21110763731789,-3.3002196605637977,1.867730225915142,8,1.209999084472642,1.8099975585937358,-2.9750041961670064,-2.2050018310547017,0.0,4,,2.4193651594484904,99.4800033569336,1.0988970911880636,99.68000030517578,-1.6336614217837637,100.1500015258789,