Rivaldi_Prediction/data/featuSGD/LU0584671464_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
23,2011-03-03,13.1899995803833,13.34000015258789,12.5,12.5600004196167,459000.0,0.05689103078442459,-1.2400004069010417,7.000052982378199,56.74739570958661,38.695676555926354,-0.7123740809868266,-0.45646455664521035,-0.4203049119441076,-0.7098099636900734,13.796764506625465,0.8600006103515625,-0.24509175523892246,0.5314995765686028,-0.2750075863006902,1.3380067394378958,0.1282459951339554,0.9347531580032502,-1.3399991989135742,89.51045173475322,48.89900264521913,0.40325358143464685,3,-0.5949993133544922,-0.9049997329711914,-0.7499995231628418,-0.8599996566772461,-0.48999977111816584,3,0.021986351105296897,1.4242394467547812,12.479999542236328,1.150003576282097,12.380000114440918,2.692328007394719,12.18000030517578,0.021986351105296897
24,2011-03-04,13.15999984741211,13.25,12.899999618530273,13.0600004196167,194900.0,-0.002274430168732411,1.5000051089744244,0.15872946191504114,59.854018155321604,39.25952287056492,-0.7082573600557005,-0.43373870399551073,-0.39030517897291617,-0.679810230718882,14.429015791531683,0.35000038146972656,-0.21276748410016744,0.49199986457824707,-0.3341924483185039,1.318192177474998,0.07890370812987157,0.9050960210266226,-1.280199470520019,87.05034095563633,40.6139591244908,0.41309615644837566,3,-0.5649995803833008,-0.875,-0.7199997901916504,-0.8299999237060547,-0.18000030517578125,4,0.023556263161937485,-1.2400004069010417,13.1899995803833,1.4242394467547812,12.479999542236328,1.150003576282097,12.380000114440918,0.023556263161937485
25,2011-03-07,12.949999809265135,13.220000267028807,12.5,13.220000267028807,109600.0,-0.015957449892240683,4.333326269091102,-2.7000200272752415,59.636362123094756,41.46567312533557,-0.541044879547572,-0.28148802840228626,-0.18030514082594173,-0.4698101925719076,14.775685885420343,0.7200002670288068,-0.21900393848971156,0.30949983596801545,-0.4324031393920258,1.0514028113280567,-0.06145165171200517,0.6804513236480361,-1.040995436859129,67.22687661383246,17.57792576163159,0.37095148768002056,3,-0.35499954223632635,-0.6649999618530256,-0.509999752044676,-0.6199998855590803,-0.5999994277954084,0,0.03861003917870898,1.5000051089744244,13.15999984741211,-1.2400004069010417,13.1899995803833,1.4242394467547812,12.479999542236328,0.03861003917870898
26,2011-03-08,12.829999923706055,12.949999809265135,12.609999656677244,12.9399995803833,44100.0,-0.009266400565753341,4.230766973554044,0.4074054451179022,55.91397922971801,43.32182398485484,-0.40220142369406986,-0.19262924151923322,-0.06030525526686148,-0.34981030701282734,15.141090461952158,0.3400001525878906,-0.2502406551454808,0.2029999732971195,-0.5130740763525488,0.9190740229467877,-0.15503705152771374,0.5610369981219527,-0.8923756356964105,55.26315129034612,3.2944688716831294,0.3580370248248338,3,-0.2349996566772461,0.005000114440917969,-0.3899998664855957,-0.5,-0.11999988555908203,1,0.037412353761884676,4.333326269091102,12.949999809265135,1.5000051089744244,13.15999984741211,-1.2400004069010417,13.1899995803833,0.037412353761884676
27,2011-03-09,12.760000228881836,13.100000381469727,12.59000015258789,12.899999618530273,152300.0,-0.005455938834019736,-1.125002980235081,1.2727256964011686,50.75757548390876,45.27053631102384,-0.2818945313853778,-0.1508405098909904,0.00969443955735727,-0.2798106121886086,15.602206102695359,0.5100002288818359,-0.2989807967016347,0.14600028991699254,-0.5491679034540056,0.8411684832879907,-0.20158380676850562,0.4935843866024907,-0.7943284235806267,30.95240257764497,-18.59029621480767,0.34758409668549894,3,-0.13500022888183594,0.07499980926513672,-0.32000017166137695,-0.43000030517578125,-0.05000019073486328,2,0.018808759154637977,4.230766973554044,12.829999923706055,4.333326269091102,12.949999809265135,1.5000051089744244,13.15999984741211,0.018808759154637977
28,2011-03-10,12.710000038146973,12.859999656677244,12.3100004196167,12.609999656677244,209700.0,-0.00391851017539091,1.7499988079059832,-0.7142915531335277,47.265616705403495,48.43893871907473,-0.13300908407956413,-0.12206266397822496,0.05969463029222055,-0.2298104214537453,15.866485792012686,0.5499992370605451,-0.267684160515536,0.10550007820129359,-0.578311929114502,0.7893120855170892,-0.23640592545660333,0.4474060818591905,-0.716841665900029,42.55316990324259,-3.389073362180085,0.3419060036578974,3,-0.06500005722045898,0.125,-0.26999998092651367,-0.38000011444091797,-0.3400001525878906,3,-0.0007868000670199216,-1.125002980235081,12.760000228881836,4.230766973554044,12.829999923706055,4.333326269091102,12.949999809265135,-0.0007868000670199216
29,2011-03-11,13.170000076293945,13.18000030517578,12.699999809265135,12.890000343322756,544300.0,0.036191977715685164,2.2000012715649846,2.7999866486104343,55.149509871482095,51.35565273003496,-0.45772601144166813,-0.5828025659608809,-0.4003054078547521,-0.689810459600718,16.311977504280378,0.48000049591064453,-0.20465041498302483,0.5470001220703118,-0.17786932345176787,1.2718695675923914,0.18456539930927285,0.9094348448313507,-1.1499048684401831,94.50547262430274,50.41775469690022,0.3624347227610396,3,-0.4250001907348633,-0.33500003814697266,-0.7300000190734863,-0.8400001525878906,-0.6700000762939453,4,-0.03568718787441871,1.7499988079059832,12.710000038146973,-1.125002980235081,12.760000228881836,4.230766973554044,12.829999923706055,-0.03568718787441871
30,2011-03-14,12.529999732971193,13.149999618530273,12.4399995803833,13.149999618530273,144100.0,-0.04859531811808837,1.2903231264526231,-2.214287417277197,51.39319141397741,53.05634619692299,0.2650116439611345,0.05281745673301863,0.23969493546800003,-0.04981011627796583,16.584028202806316,0.7300004959106445,-0.10715938521635238,-0.08850021362304439,-0.8145645396644454,0.6375641124183566,-0.451532376643744,0.27453194939765524,-0.483506426222748,25.287280723389728,-21.504580875751017,0.3630321630207004,3,0.2400002479553205,0.3050003051757795,-0.0899996757507342,-0.1999998092651385,-0.059999465942386365,0,0.03591379240663617,2.2000012715649846,13.170000076293945,1.7499988079059832,12.710000038146973,-1.125002980235081,12.760000228881836,0.03591379240663617
31,2011-03-15,12.359999656677244,12.479999542236328,12.020000457763672,12.079999923706055,260500.0,-0.013567444526484174,-1.3000030994518739,-0.4516125558937837,51.713390270561234,54.270115440339325,0.4826300007389914,0.22987793659924982,0.4096950117619489,0.12018996001598303,16.581104193973616,0.5099992752075213,0.026212303076318832,-0.2555002689361583,-0.9855031348602381,0.4745025969879215,-0.6205017018981973,0.10950116402588073,0.9800004959106463,29.310279623923307,-20.123926394234793,0.36500143296203985,3,0.32000064849853693,0.47500038146972834,0.08000040054321467,-0.02999973297118963,0.30000019073486506,1,-0.0008090028709762942,1.2903231264526231,12.529999732971193,2.2000012715649846,13.170000076293945,1.7499988079059832,12.710000038146973,-0.0008090028709762942
32,2011-03-16,12.40999984741211,12.829999923706055,12.25,12.359999656677244,198100.0,0.004045322987355604,-3.296303622202992,0.17857228006717346,57.00000127156574,54.29818272500367,0.4712087753323644,0.18212720317452913,0.35969482102708383,0.07018976928111798,16.77133512855487,0.5799999237060547,0.11942980500176681,-0.20100007057189906,-0.9350988626002792,0.5330987214564811,-0.5680494665860891,0.166049325442291,0.9036003112792965,33.62064146116084,-19.796912906816466,0.36704939601418995,3,0.22500038146972656,0.2650003433227539,0.03000020980834961,-0.07999992370605469,0.35000038146972656,2,0.024174068849599717,-1.3000030994518739,12.359999656677244,1.2903231264526231,12.529999732971193,2.2000012715649846,13.170000076293945,0.024174068849599717
33,2011-03-17,12.59000015258789,12.699999809265135,12.300000190734865,12.550000190734865,237600.0,0.014504456679209188,2.076928719982115,0.7999961853172223,59.30599587362882,54.237291360371145,0.22031677133250227,-0.008550116847587219,0.17969451585130258,-0.10981053589466327,16.971846379220295,0.3999996185302699,0.1906688750157599,-0.01449975967407191,-0.7468348621108731,0.7178353427627293,-0.3806673108924734,0.3516677915443296,0.6977280120849603,49.13791118988981,-9.064847816931206,0.3661675512184008,3,0.03000020980834961,0.08500003814697266,-0.15000009536743164,-0.26000022888183594,0.10999965667724432,3,0.009531364901089079,-3.296303622202992,12.40999984741211,-1.3000030994518739,12.359999656677244,1.2903231264526231,12.529999732971193,0.009531364901089079
34,2011-03-18,12.739999771118164,12.949999809265135,12.510000228881836,12.720000267028807,75700.0,0.011914187189222547,1.000000000000008,0.49998807905974285,58.917190681446,54.15738342241017,0.005000702646110966,-0.1762496569989196,0.029694897321029146,-0.2598101544249367,17.317867978308236,0.439999580383299,0.24928877992766374,0.14099988937377894,-0.5851985118761469,0.8671982906237048,-0.22209931125118487,0.5040990899987428,0.5223738394165025,63.71680071567825,2.0394129019145595,0.36309920062496304,3,-0.1399993896484375,-0.14499950408935547,-0.2999997138977051,-0.4099998474121094,0.060000419616700995,4,-0.029042377724203705,2.076928719982115,12.59000015258789,-3.296303622202992,12.40999984741211,-1.3000030994518739,12.359999656677244,-0.029042377724203705
35,2011-03-21,12.970000267028807,13.029999732971193,12.800000190734865,12.970000267028807,175400.0,0.018053414446055127,2.833359824522137,0.0,59.305995873628795,54.53427416062249,-0.24793766766382852,-0.41907271906726606,-0.2003055985896136,-0.48981065033557947,17.72480048136174,0.2899999618530291,0.21053707655016574,0.3655003547668443,-0.37061962359016754,1.101620333123856,-0.0025596344116625147,0.7335603439453511,0.26752588045044057,94.05945455455318,30.78648241151126,0.3680599891785059,3,-0.36999988555908025,-0.3749999999999982,-0.5300002098083478,-0.6400003433227521,-0.34000015258788885,0,-0.03623749092924844,1.000000000000008,12.739999771118164,2.076928719982115,12.59000015258789,-3.296303622202992,12.40999984741211,-0.03623749092924844
36,2011-03-22,12.789999961853027,12.979999542236328,12.789999961853027,12.979999542236328,119900.0,-0.013878203659976829,1.0,-100.0,54.76923582539607,54.98001419856552,-0.08292891453019458,-0.2229369145025153,-0.020305293413834136,-0.3098103451598,18.145847973189152,0.18999958038330078,0.15614383985916191,0.16800003051757884,-0.5682950837869196,0.9042951448220773,-0.20014752663467128,0.536147587669829,0.42317567183190796,69.23078804091982,8.225215648094334,0.3681475571522494,3,-0.18999958038330078,-0.19499969482421875,-0.34999990463256836,-0.46000003814697266,-0.3100004196166992,1,-0.02501952273484276,2.833359824522137,12.970000267028807,1.000000000000008,12.739999771118164,2.076928719982115,12.59000015258789,-0.02501952273484276
37,2011-03-23,12.739999771118164,12.850000381469727,12.609999656677244,12.84000015258789,112800.0,-0.003909319068334027,2.9999841055392493,0.5263189595892165,41.31274870545211,54.31858442079314,-0.040302368522883825,-0.1416051249580832,0.029694897321029146,-0.2598101544249367,18.44697726128753,0.24000072479248225,0.11290073927241195,0.09349985122680593,-0.623020230013303,0.8100199324669148,-0.2647601893932485,0.4517598918468604,0.44931235904834566,60.27395291719987,2.7553317634544854,0.3582600406200546,3,-0.1399993896484375,-0.14499950408935547,-0.2999997138977051,-0.4099998474121094,-0.39999961853027344,2,-0.006279428975141443,1.0,12.789999961853027,2.833359824522137,12.970000267028807,1.000000000000008,12.739999771118164,-0.006279428975141443
38,2011-03-24,12.640000343322756,12.81999969482422,12.399999618530273,12.81999969482422,490300.0,-0.007849248790577579,3.666684327365803,1.7999866486105018,40.22557617507164,52.660369565636415,0.054449315031444456,0.010105654549029452,0.12969432511643753,-0.15981072662952833,18.604667582388135,0.4200000762939471,0.08598533438871137,-0.03899960517883194,-0.6857045552888188,0.6077053449311549,-0.3623520802338245,0.2843528698761606,0.5259255533956981,38.09534622155836,-15.039667831095194,0.32335247505499337,3,-0.055000305175783026,-0.04500007629394709,-0.2000002861022967,-0.310000419616701,-0.32999992370605646,3,0.009493661574342616,2.9999841055392493,12.739999771118164,1.0,12.789999961853027,2.833359824522137,12.970000267028807,0.009493661574342616
39,2011-03-25,12.729999542236328,12.75,12.539999961853027,12.729999542236328,53600.0,0.0071201895940704585,9.499761586877742,-0.0,45.6692860170693,52.024380077091074,-0.11681162137211487,-0.023610203728885892,0.03969512620286508,-0.24980992554310077,18.770879684385722,0.21000003814697266,0.08316645782593568,0.014499616622924094,-0.5477317838131199,0.5767310170589681,-0.2666160835950979,0.2956153168409461,0.41300784570302973,52.38093075568821,0.9859586429948308,0.28111570021802157,3,-0.20499944686889648,-0.13499927520751953,-0.28999948501586914,-0.39999961853027344,-0.7299995422363281,4,-0.00235661697171774,3.666684327365803,12.640000343322756,2.9999841055392493,12.739999771118164,1.0,12.789999961853027,-0.00235661697171774
40,2011-03-28,12.720000267028807,12.920000076293945,12.68000030517578,12.859999656677244,155200.0,-0.0007854890469041198,-1.1818229107965101,-100.0,47.73663197462829,51.582518044209635,-0.08607853007849542,0.030481598365147633,0.04969440141038639,-0.23981065033557947,19.058314511982537,0.23999977111816584,0.09497878628966916,-0.022499656677247515,-0.5251610186541509,0.48016170529965585,-0.2738303376656983,0.22883102431120328,0.4005469823070378,55.172532860661285,4.090599838477395,0.25133068098845157,3,-0.08000040054321111,-0.12499999999999822,-0.28000020980834783,-0.39000034332275213,-1.0600004196166974,0,0.006289302046118994,9.499761586877742,12.729999542236328,3.666684327365803,12.640000343322756,2.9999841055392493,12.739999771118164,0.006289302046118994
41,2011-03-29,12.649999618530273,12.960000038146973,12.649999618530273,12.699999809265135,97300.0,-0.005503195521149529,-11.39996948253829,0.3571457765667448,47.73661323998053,50.553252707366845,0.032837921923976054,0.12832643194630933,0.11969504990891977,-0.1698100018370461,18.769284756379808,0.3100004196166992,0.040136284251358845,-0.10600028038024867,-0.581434778839828,0.36943421807933063,-0.3437175296100392,0.13171696884954187,0.44853669497412696,44.64282369129586,-8.614183618434879,0.2377172492297901,3,0.015000343322755683,-0.054999351501464844,-0.20999956130981445,-0.31999969482421875,-1.2899999618530291,1,-0.0015809885132375134,-1.1818229107965101,12.720000267028807,9.499761586877742,12.729999542236328,3.666684327365803,12.640000343322756,-0.0015809885132375134
42,2011-03-30,13.0,13.0,12.670000076293945,12.75,75300.0,0.027668015179781458,1.6399993896484375,-4.999980926586609,55.31135364787347,50.109403571171796,-0.2510726281961979,-0.19048566497767894,-0.2303053315608068,-0.5198103833067726,18.46141434386721,0.35000038146972656,0.05349341579733746,0.2180000782012943,-0.2507092694399553,0.6867094258425439,-0.016354595619329615,0.4523547520219182,0.07696559638958611,100.0,43.5140552675432,0.23435467382062466,3,-0.2850003242492676,-0.4049997329711914,-0.559999942779541,-0.6700000762939453,-1.75,2,-0.0400000352125901,-11.39996948253829,12.649999618530273,-1.1818229107965101,12.720000267028807,9.499761586877742,12.729999542236328,-0.0400000352125901
43,2011-03-31,13.479999542236328,13.489999771118164,12.93000030517578,13.0,333900.0,0.03692304171048688,1.2399978637695384,1.9199981689453125,55.63635392622515,49.74486615392504,-0.6610675828636694,-0.6826447240299203,-0.7103048737971349,-0.9998099255431008,17.441889439606072,0.5599994659423846,0.0938931734220283,0.6834996223449714,0.14840397924198712,1.2185952654479557,0.41595180079347926,0.9510474438964636,-1.4599990844726562,98.94734411688235,45.3179136639167,0.26754782155149254,3,-0.5349998474121094,-0.8099994659423828,-1.0399994850158691,-1.1499996185302734,-2.239999771118164,3,-0.08456969053125885,1.6399993896484375,13.0,-11.39996948253829,12.649999618530273,-1.1818229107965101,12.720000267028807,-0.08456969053125885
44,2011-04-01,13.470000267028807,13.90999984741211,13.350000381469727,13.5,764200.0,-0.0007417860198133397,-3.1481518111014957,-0.06249950329415688,72.16983508623551,51.174181621992446,-0.5996920394424059,-0.6832613704614694,-0.7003055985896136,-0.9898106503355795,16.584967442005798,0.5599994659423828,0.11658201172861737,0.6580003261566141,0.06386753809256973,1.2521331142206584,0.3609339321245919,0.9550667201886363,-1.4205998229980459,65.0794047256823,7.5399927425894475,0.2970663940320221,4,-0.3150005340576154,-0.5600004196166974,-1.0300002098083478,-1.1400003433227521,-2.3100004196166974,4,-0.08611728466342328,1.2399978637695384,13.479999542236328,1.6399993896484375,13.0,-11.39996948253829,12.649999618530273,-0.08611728466342328
45,2011-04-04,13.449999809265135,13.75,13.25,13.75,138000.0,-0.0014848149493082996,2.333331214058422,10.000095368279977,77.66498813473831,53.71815410080825,-0.5637249988778166,-0.6575968736720004,-0.6803051408259417,-0.9698101925719076,16.506154062125685,0.5,0.11900177790908728,0.6129998683929418,-0.044302477354396075,1.2703022141402798,0.2843486955192738,0.9416510412666099,-1.3261753890991201,63.49206709627402,2.283467553779282,0.3286511728736689,4,-0.29500007629394354,-0.5199999809265119,-1.009999752044676,-1.1199998855590803,-3.179999351501463,0,-0.10780667879759309,-3.1481518111014957,13.470000267028807,1.2399978637695384,13.479999542236328,1.6399993896484375,13.0,-0.10780667879759309
46,2011-04-05,13.3100004196167,13.5,13.0,13.380000114440918,239100.0,-0.010408876701395675,2.2258120089337905,0.23333216773213075,71.84468985887007,57.11059200674358,-0.38242226704626603,-0.5057218704604445,-0.540305751177506,-0.8298108029234719,16.2015859970031,0.5,0.11122824662959374,0.44900045394897425,-0.24144268430843496,1.1394435922063835,0.10377888482027053,0.794222023077678,-1.114728982360841,51.61294043995158,-12.544807938365416,0.34522156912870416,4,-0.1550006866455078,-0.3450002670288086,-0.8700003623962402,-0.9800004959106445,-2.3800001144409197,1,-0.1239669812311025,2.333331214058422,13.449999809265135,-3.1481518111014957,13.470000267028807,1.2399978637695384,13.479999542236328,-0.1239669812311025
47,2011-04-06,13.0,13.369999885559082,12.710000038146973,13.329999923706055,244300.0,-0.02329078962009734,2.219512648982592,4.714305177111717,59.36073297973334,59.23672054059489,-0.03538320490513769,-0.18637490845276083,-0.2303053315608068,-0.5198103833067726,15.42585659190646,0.6599998474121094,0.0770464605522676,0.12700004577636648,-0.5643937824695708,0.8183938740223038,-0.21869686834660307,0.472696959899336,-0.7361394263378926,24.1666673289406,-40.16051587701442,0.34569691412296905,4,0.22499990463256836,-0.034999847412109375,-0.559999942779541,-0.6700000762939453,-2.0900001525878906,2,-0.12615387256328892,2.2258120089337905,13.3100004196167,2.333331214058422,13.449999809265135,-3.1481518111014957,13.470000267028807,-0.12615387256328892
48,2011-04-07,12.699999809265135,13.039999961853027,12.68000030517578,12.960000038146973,203900.0,-0.02307693774883579,-1.4000038147069505,0.7878796636129869,49.145299667803286,59.62294427956533,0.30622586874499724,0.11893556506764469,0.06969485917405827,-0.2198101925719076,15.219691168652567,0.35999965667724787,0.06569277181046473,-0.17250013351440607,-0.8644045761918164,0.5194043091630043,-0.5184523548531104,0.17345208782429822,-0.37029366465302793,1.6259765473565355,-60.18510433341125,0.34595222133870507,4,0.5799999237060565,0.2650003433227557,-0.25999975204467596,-0.36999988555908025,-1.6700000762939418,3,-0.11417321504267308,2.219512648982592,13.0,2.2258120089337905,13.3100004196167,2.333331214058422,13.449999809265135,-0.11417321504267308
49,2011-04-08,12.699999809265135,12.8100004196167,12.59000015258789,12.8100004196167,157000.0,0.0,2.9999826605631847,0.42307889814034066,43.60188095425342,59.16352749952368,0.3369575770809359,0.08634593468894458,0.06969485917405827,-0.2198101925719076,14.450926921395524,0.2200002670288086,0.10632547775676215,-0.14900012016296493,-0.8302035141041255,0.5322032737781957,-0.4896018171335452,0.19160157680761536,-0.3070819165410281,9.482730271270897,-46.25602567991508,0.34060169697058035,4,0.5500001907348651,0.2650003433227557,-0.25999975204467596,-0.36999988555908025,-1.4700002670288068,4,-0.11496063465149386,-1.4000038147069505,12.699999809265135,2.219512648982592,13.0,2.2258120089337905,13.3100004196167,-0.11496063465149386
50,2011-04-11,12.979999542236328,13.09000015258789,12.609999656677244,12.800000190734865,120100.0,0.02204722339971399,1.3999990463270566,-1.6363486613954352,54.29863667610128,59.89264121464821,0.10920090042322528,-0.166762371388387,-0.21030487379713492,-0.4998099255431008,14.388731649044573,0.4800004959106463,0.1691877258933534,0.10849962234497035,-0.5579055942588891,0.7749048389488298,-0.22470298595695937,0.44170223064690006,-0.5263983713247011,42.85708297177543,-10.713393041897795,0.3332026083019295,4,0.2700004577636719,-0.0149993896484375,-0.5399994850158691,-0.6499996185302734,-1.5199995040893555,0,-0.14021569792063726,2.9999826605631847,12.699999809265135,-1.4000038147069505,12.699999809265135,2.219512648982592,13.0,-0.14021569792063726
51,2011-04-12,12.350000381469727,12.979999542236328,12.220000267028807,12.960000038146973,249400.0,-0.04853614660898975,1.3384641116945708,-3.3888991909634067,43.01075636364631,58.52590818306741,0.7735131240088471,0.48744059160086195,0.4202879937208337,0.1301892352235008,14.846130848259293,0.7599992752075213,0.1946903307965684,-0.5209995746612552,-1.1890335850522487,0.14703443572973818,-0.855016579856752,-0.18698256946575853,1.5599994659423828,11.304361527272743,-39.70722787336909,0.33401700519549704,4,0.7149996757507324,0.6149997711181641,0.08999967575073242,-0.020000457763671875,-1.1500005722045898,1,-0.16842104125170254,1.3999990463270566,12.979999542236328,2.9999826605631847,12.699999809265135,-1.4000038147069505,12.699999809265135,-0.16842104125170254
52,2011-04-13,12.710000038146973,12.770000457763672,12.420000076293945,12.420000076293945,102200.0,0.02914976887105203,-1.4137960517878108,-0.4754100411018228,51.14753698539842,58.027150745197766,0.41130392375007396,0.15923250698413227,0.05218235606366051,-0.2298104214537453,14.77437181693344,0.4200000762939453,0.2247783874996081,-0.17599992752075266,-0.8132109068865656,0.4612110518450603,-0.49460541720365825,0.14260556216215292,1.1661998176574713,56.32182018084746,3.524544060975039,0.31860548968290625,4,0.35500001907348633,0.25500011444091797,0.005000114440917969,-0.38000011444091797,-1.4600000381469727,2,-0.14004718549400608,1.3384641116945708,12.350000381469727,1.3999990463270566,12.979999542236328,2.9999826605631847,12.699999809265135,-0.14004718549400608
53,2011-04-14,12.710000038146973,12.760000228881836,12.460000038146973,12.619999885559082,58300.0,0.0,2.157887868292928,0.310345394574579,49.662170325696096,55.52629910513783,0.3247433190272009,0.17779941592078785,0.0487449231827366,-0.2298104214537453,14.698734838387557,0.3000001907348633,0.26315248035648686,-0.18199992179870605,-0.8096638931757667,0.4456640495783546,-0.4958319074872364,0.13183206388982427,1.1330758258819582,56.32182018084746,3.328459425196833,0.3138319856885301,4,0.27500009536743164,0.25500011444091797,0.019999980926513672,-0.38000011444091797,-1.5500001907348633,3,-0.1416207856280456,-1.4137960517878108,12.710000038146973,1.3384641116945708,12.350000381469727,1.3999990463270566,12.979999542236328,-0.1416207856280456
54,2011-04-15,12.369999885559082,12.800000190734865,12.350000381469727,12.75,120500.0,-0.026750602011600066,-1.1428607110338163,-4.222216335353707,44.68084366287577,51.86139416381977,0.5501538018205849,0.5150665727508805,0.37741739214896697,0.11018973113414532,14.144122881286014,0.4499998092651385,0.24312474159359,-0.5035000801086422,-1.1705998223666345,0.16359966214935007,-0.8370499512376384,-0.16995020897964608,1.440614466529846,17.24133773119771,-34.01088005939658,0.3335498711289965,4,0.49000024795532227,0.5950002670288086,0.37000012397766113,-0.039999961853027344,-1.2200002670288086,4,-0.10832660994218957,2.157887868292928,12.710000038146973,-1.4137960517878108,12.710000038146973,1.3384641116945708,12.350000381469727,-0.10832660994218957
55,2011-04-18,12.5,12.5,12.25,12.260000228881836,69100.0,0.010509306034245158,1.0833353201567206,-0.631578154841527,47.76119870368557,49.185450702132606,0.3030987409857637,0.366858872094145,0.2202805649026942,-0.01981038330677265,13.427934873243474,0.25,0.18459925242045827,-0.3499999523162849,-1.0356421357685868,0.335642231136017,-0.6928210440424358,-0.007178860590133951,1.2788020703877248,36.84210526315804,-14.616353434784486,0.34282109172615055,4,0.2950000762939453,0.4650001525878906,0.28999996185302734,-0.1700000762939453,-0.8900003433227557,0,-0.10160003662109374,-1.1428607110338163,12.369999885559082,2.157887868292928,12.710000038146973,-1.4137960517878108,12.710000038146973,-0.10160003662109374
56,2011-04-19,12.470000267028807,12.699999809265135,12.43000030517578,12.520000457763672,174000.0,-0.002399978637695477,-3.153834867769391,-0.20833432674503438,41.25412354277357,47.17360520913707,0.22508378347568403,0.3917405734877182,0.23513064145958573,0.010189349664420533,12.785370839905866,0.26999950408935547,0.07913837420970005,-0.36399970054626607,-1.070164954717285,0.34216555362475276,-0.7170823276317755,-0.010917073460756654,1.27762576729174,40.00003467905357,-5.098554269515574,0.35308262708550936,4,0.1849999427795428,0.4949998855590838,0.33249974250793635,-0.14000034332275213,-0.8600006103515625,1,-0.08099440314787454,1.0833353201567206,12.5,-1.1428607110338163,12.369999885559082,2.157887868292928,12.710000038146973,-0.08099440314787454
57,2011-04-20,12.65999984741211,12.65999984741211,12.399999618530273,12.550000190734865,360600.0,0.015236533786263662,3.7272916431859757,-2.199984741269031,35.03649025302326,45.605959718605966,-0.020357557563114526,0.2060021361213309,0.03445589451748532,-0.17981023071888202,12.491124252759214,0.26000022888183594,-0.03884900462630192,-0.17000012397766184,-0.8793066043825313,0.5393063564272076,-0.5246533641800966,0.18465311622477287,1.057073671562602,74.54540095055263,34.76052368676921,0.3546532402024347,4,-0.004999637603759766,0.4050002098083496,0.09750032424926758,-0.3299999237060547,-0.9399995803833026,2,-0.11532385906350684,-3.153834867769391,12.470000267028807,1.0833353201567206,12.5,-1.1428607110338163,12.369999885559082,-0.11532385906350684
58,2011-04-21,12.760000228881836,12.760000228881836,12.68000030517578,12.699999809265135,85300.0,0.007898924381912087,1.666645474052352,0.5454600625959346,37.4558251493108,44.9230646291679,-0.12399078370163075,0.12169200758811449,-0.07140916156353505,-0.2798106121886086,12.719784666512771,0.10000038146972656,-0.140963218194452,-0.07599973678588867,-0.7805532873403092,0.6285538137685318,-0.4282765120630998,0.27627703849132246,0.9271318250539569,92.72728218519626,53.82282472980036,0.3522767752772106,4,-0.10500001907348633,0.30499982833862305,-0.10500001907348633,-0.43000030517578125,-0.1400003433227539,3,-0.11833857380848634,3.7272916431859757,12.65999984741211,-3.153834867769391,12.470000267028807,1.0833353201567206,12.5,-0.11833857380848634
59,2011-04-25,12.699999809265135,12.81999969482422,12.649999618530273,12.729999542236328,81600.0,-0.0047022271583422315,-1.6153834867769779,-0.4999920527696246,36.93379304661512,42.99363755922499,-0.07151045208064133,0.18902088493323888,-0.014867769899057137,-0.2198101925719076,13.009703638965755,0.1700000762939471,-0.1972550788363634,-0.13450016975403045,-0.8401308402847079,0.571130500776647,-0.48731550501936916,0.21831516551130825,0.9577896089325186,78.94737722691382,41.37047751772009,0.3528153352653386,4,-0.09999990463256658,0.36500024795532404,-0.052499532699583185,-0.36999988555908025,-0.4799995422363281,0,-0.12125984133712642,1.666645474052352,12.760000228881836,3.7272916431859757,12.65999984741211,-3.153834867769391,12.470000267028807,-0.12125984133712642
60,2011-04-26,12.800000190734865,12.920000076293945,12.649999618530273,12.75,35500.0,0.007874045903274451,-1.1599954223807434,-1.6666878596178516,40.98939500652078,42.769041852877706,-0.2232008175649618,0.100472473018975,-0.11143364817850987,-0.3198105740416377,13.075371604548941,0.2700004577636719,-0.20319516310485675,-0.038499784469602005,-0.7423021800512348,0.6653026111120308,-0.3904009822604184,0.3134014133212144,0.8290334444394123,76.9231192458647,39.422989930954955,0.35190119779081613,4,-0.2150001525878924,0.2649998664855939,-0.20249986648559748,-0.47000026702881037,-0.4200000762939471,1,-0.12890629278263022,-1.6153834867769779,12.699999809265135,1.666645474052352,12.760000228881836,3.7272916431859757,12.65999984741211,-0.12890629278263022
61,2011-04-27,12.630000114440918,12.93000030517578,12.5,12.869999885559082,53500.0,-0.013281255762558453,1.3888865341414964,-4.799977111903547,43.12267763427758,41.87739081386428,-0.010399527553135002,0.2834289638163483,0.0665439056530559,-0.14981049774769062,12.921171979546155,0.4300003051757795,-0.19927415886133737,-0.2074998855590824,-0.9124858004000203,0.4974860292818555,-0.5599928429795504,0.14499307186138566,0.9708528533704506,43.39626376078295,4.035649373702569,0.3524929574204688,4,-0.039999961853027344,0.434999942779541,-0.03249979019165039,-0.3000001907348633,0.029999732971191406,2,-0.08076013052426045,-1.1599954223807434,12.800000190734865,-1.6153834867769779,12.699999809265135,1.666645474052352,12.760000228881836,-0.08076013052426045
62,2011-04-28,12.479999542236328,12.640000343322756,12.399999618530273,12.550000190734865,79200.0,-0.011876529758149568,-1.0869583245222463,0.291669646901755,45.66928601706932,41.43373700179464,0.1157129094070104,0.4136847864952813,0.2203643827179107,0.0001900744568992252,12.584898335756428,0.24000072479248225,-0.25102622356144977,-0.33150043487548864,-1.0494880786757879,0.3864872089248106,-0.6904942567756382,0.027493387024660976,1.0932363715593887,15.094305672015684,-27.83989538378369,0.35899382190014945,4,0.1100006103515625,0.5850005149841309,0.11750078201293945,-0.14999961853027344,0.22000026702880682,3,-0.06971153184859702,1.3888865341414964,12.630000114440918,-1.1599954223807434,12.800000190734865,-1.6153834867769779,12.699999809265135,-0.06971153184859702
63,2011-04-29,12.34000015258789,12.56999969482422,12.25,12.470000267028807,87000.0,-0.011217900223043697,-1.0645113656290204,1.8571272870941087,43.28358686960962,41.27848624698729,0.22094287619217745,0.4889689466581828,0.3555432790003046,0.14018946410533673,11.363705458299695,0.3199996948242205,-0.2244674973706502,-0.41449985504150355,-1.088700388167732,0.25970067808472486,-0.7516001216046178,-0.07739958847838935,1.2061710482724877,13.235310617195337,-32.528651795159284,0.3371002665631139,4,0.25,0.7249999046325684,0.25750017166137695,-0.010000228881835938,0.34000015258788885,4,-0.05024310193619086,-1.0869583245222463,12.479999542236328,1.3888865341414964,12.630000114440918,-1.1599954223807434,12.800000190734865,-0.05024310193619086
64,2011-05-02,12.3100004196167,12.460000038146973,12.199999809265135,12.390000343322756,104000.0,-0.002431096645075792,1.363645821593004,0.6153834867769725,36.21400614354811,39.995464851416465,0.26992180973261704,0.4507170442573525,0.37608359752434595,0.17018919707652813,9.49873390127788,0.2600002288818377,-0.25434459612313987,-0.38649959564208913,-0.9982192570737016,0.22522006578952336,-0.6923594263578963,-0.080639764926282,1.209647362567047,15.068566523964233,-29.779912109908334,0.3058598307158066,5,0.254999637603758,0.7449994087219238,0.2799997329711914,0.01999950408935547,0.0499992370605451,0,0.02518273398661952,-1.0645113656290204,12.34000015258789,-1.0869583245222463,12.479999542236328,1.3888865341414964,12.630000114440918,0.02518273398661952
65,2011-05-03,12.0,12.289999961853027,11.8100004196167,12.289999961853027,209000.0,-0.025182811458129284,2.310342106042021,3.6250029802350006,41.70615449700252,40.04569051299745,0.5604788602755892,0.6814558962763169,0.6725049822540363,0.48018961669322735,8.123262441942419,0.5,-0.2893814654281268,-0.6240000247955315,-1.2025062398754542,-0.04549380971560879,-0.9132531323354929,-0.33474691725557015,1.4668618632670025,16.96424998190576,-30.80018684627717,0.2892531075399611,5,0.37000036239624023,0.8600001335144043,0.5600001811981201,0.3299999237060547,0.3599996566772443,1,0.0183333555857339,1.363645821593004,12.3100004196167,-1.0645113656290204,12.34000015258789,-1.0869583245222463,12.479999542236328,0.0183333555857339
66,2011-05-04,11.65999984741211,12.029999732971193,11.25,12.029999732971193,349700.0,-0.02833334604899085,3.216216076891918,1.2758618421701746,24.880391508196467,38.917235096905586,0.8643980255204031,0.9396820618913502,1.0082352275139677,0.820189769281118,7.678708291716562,0.7799997329711932,-0.28911557754622663,-0.8815001487731937,-1.51599199685581,-0.24700830069057744,-1.198746072814501,-0.5642542247318865,1.7074503292358756,29.496384614698478,-16.475681330655746,0.3172459240413079,5,0.43000030517578125,0.9200000762939453,0.9575002193450928,0.6700000762939453,0.3600006103515625,2,0.061749594892885895,2.310342106042021,12.0,1.363645821593004,12.3100004196167,-1.0645113656290204,12.34000015258789,0.061749594892885895
67,2011-05-05,11.359999656677244,11.630000114440918,11.260000228881836,11.56999969482422,163700.0,-0.02572900468789019,1.2424175868636047,0.5675678462161096,21.75732952183047,37.17295780496333,1.0734894243944542,1.1705316495295808,1.3065166377356956,1.120189960015983,7.889324116387586,0.39999961853027344,-0.3207019141752312,-1.099500322341921,-1.8893697709219097,-0.30963087376193243,-1.4944350466319154,-0.7045655980519268,1.838054505838901,8.333309250642863,-34.828844816363876,0.39493472428999404,5,0.7300004959106463,1.2200002670288104,1.2700004577636737,0.9700002670288104,0.7400007247924822,3,0.11443663996686326,3.216216076891918,11.65999984741211,2.310342106042021,12.0,1.363645821593004,12.3100004196167,0.11443663996686326
68,2011-05-06,11.25,11.649999618530273,11.25,11.390000343322756,213100.0,-0.0096830686621181,-4.714266251592291,0.6666681804351451,24.07408633839985,35.74410150405052,1.0580338016305824,1.2293611245651714,1.4218657376122277,1.2301896166932274,8.157659679677622,0.39999961853027344,-0.3329918748209604,-1.1369999885559086,-2.084397570978499,-0.1896024061333179,-1.6106987797672048,-0.6633011973446123,1.792209829514853,0.0,-44.522534728713225,0.47369879121129577,5,0.8400001525878906,1.3299999237060547,1.4049999713897705,1.0799999237060547,1.050000190734865,4,0.12888887193467857,1.2424175868636047,11.359999656677244,3.216216076891918,11.65999984741211,2.310342106042021,12.0,0.12888887193467857
69,2011-05-09,11.239999771118164,11.329999923706055,11.18000030517578,11.25,97000.0,-0.0008889092339410265,-1.3077013366198271,0.07143003113057722,19.117655308597804,33.313908204281304,0.937770143403938,1.1851361277419397,1.436887113500795,1.2401898455750633,8.69523658048961,0.1499996185302752,-0.3462734820232072,-1.0740002155303952,-2.137705849184899,-0.010294581875891495,-1.605853032357647,-0.5421473987031433,1.6588332720355012,5.405358963983041,-38.432675658033006,0.5318528168272516,5,0.8150005340576154,1.3050003051757812,1.567500114440918,1.0900001525878906,0.8400001525878906,0,0.12811392912638486,-4.714266251592291,11.25,1.2424175868636047,11.359999656677244,3.216216076891918,11.65999984741211,0.12811392912638486
70,2011-05-10,11.15999984741211,11.329999923706055,11.0,11.25,249700.0,-0.007117431079635694,1.6399993896484375,8.999809269502194,18.66029363114744,30.595865537266842,0.8500648481798159,1.1824183632556498,1.5152792676486513,1.320189769281118,8.852715831261564,0.3299999237060547,-0.38224738102568523,-1.0630001544952385,-2.195953623640669,0.06995331465019206,-1.6294768890679538,-0.49652341992252325,1.5669499219437668,15.533969795367335,-27.600279558818336,0.5664767345727152,5,0.6600003242492676,1.2150001525878906,1.872499942779541,1.1700000762939453,0.5299997329711914,1,0.10752686609968043,-1.3077013366198271,11.239999771118164,-4.714266251592291,11.25,1.2424175868636047,11.359999656677244,0.10752686609968043
71,2011-05-11,10.270000457763672,11.25,10.09000015258789,11.25,733400.0,-0.07974905034204094,1.3673477331734794,10.888865341414826,7.1684837745529535,26.31799862143169,1.5311052607426205,2.0117426608659486,2.386848290276353,2.2101891589295555,10.337799555334893,1.1599998474121094,-0.44193822556750995,-1.8489995479583747,-3.27645809666555,-0.42154099925119937,-2.5627288223119624,-1.135270273604787,2.2497153392694997,11.538485051149973,-26.481409347682156,0.7137292743535881,5,1.0599994659423828,1.5249996185302734,2.7724993228912354,2.059999465942383,2.029999732971193,2,0.2035052683306966,1.6399993896484375,11.15999984741211,-1.3077013366198271,11.239999771118164,-4.714266251592291,11.25,0.2035052683306966
72,2011-05-12,10.93000030517578,10.93000030517578,10.260000228881836,10.270000457763672,344000.0,0.06426483135287264,1.0303037308903908,-0.673469546634694,22.68657141311745,24.029441348488113,0.7019316467712624,1.277026057763221,1.712483563828025,1.5501893115174479,11.903139049210006,0.6700000762939435,-0.519273412172419,-1.0999997138977076,-2.592775253934004,0.39277582613858897,-1.8463874839158567,-0.3536119438795584,1.249555301635052,53.84618206137986,21.80677379070245,0.7463877700181485,5,0.34499979019165217,0.7999997138977069,2.1299996376037615,1.3999996185302752,1.22999954223633,3,0.09972553725105882,1.3673477331734794,10.270000457763672,1.6399993896484375,11.15999984741211,-1.3077013366198271,11.239999771118164,0.09972553725105882
73,2011-05-13,10.90999984741211,10.979999542236328,10.75,10.899999618530273,119300.0,-0.0018298679968196119,2.0666683620919852,0.015151865445192654,22.960729079600725,22.55685500804952,0.5562503119794577,1.2176924857886195,1.6947016375912156,1.570189769281118,13.494858797374937,0.22999954223632812,-0.6044904280653363,-1.030000162124633,-2.5665581532662074,0.5065578290169412,-1.7982791576954202,-0.2617211665538459,0.9770179958075111,66.12901985334946,38.3698389663129,0.768278995570787,5,0.2800002098083496,0.6800003051757812,2.18500018119812,1.4200000762939453,1.3000001907348633,4,0.10907429428973736,1.0303037308903908,10.93000030517578,1.3673477331734794,10.270000457763672,1.6399993896484375,11.15999984741211,0.10907429428973736
74,2011-05-16,11.029999732971193,11.039999961853027,10.699999809265137,10.729999542236328,209100.0,0.010999073074006382,1.124996647245526,29.999332443257856,23.42341594119638,20.525439612959946,0.26327410908922744,1.0457732054623872,1.5385019152994133,1.4501898837220342,15.356344479660889,0.3400001525878906,-0.6961147595428585,-0.8430002689361551,-2.4170142644061503,0.7310137265338401,-1.6300072666711536,-0.0559932712011566,0.6054356335599849,75.8064317653593,52.02447940537631,0.7870069977349978,5,0.030000209808347833,0.5600004196166974,2.092500209808348,1.3000001907348615,1.0200004577636719,0,0.11514057012778967,2.0666683620919852,10.90999984741211,1.0303037308903908,10.93000030517578,1.3673477331734794,10.270000457763672,0.11514057012778967
75,2011-05-17,11.229999542236328,11.59000015258789,11.050000190734863,11.050000190734863,183500.0,0.01813234942039843,-5.00002119283894,0.5999974568701029,29.166656022978998,21.001691225713564,-0.06418658927189824,0.7860509968847857,1.3106498870048089,1.2501900744568992,16.767090145342287,0.5600004196166974,-0.7741733594714013,-0.5795004367828369,-2.14947501321703,0.9904741396513561,-1.3644877249999325,0.2054868514342587,-1.1399993896484375,75.99995930989584,52.43952263227016,0.7849872882170964,5,-0.3599996566772461,0.3600006103515625,1.8775005340576172,1.1000003814697266,0.7800006866455078,1,0.07569015281548785,1.124996647245526,11.029999732971193,2.0666683620919852,10.90999984741211,1.0303037308903908,10.93000030517578,0.07569015281548785
76,2011-05-18,11.460000038146973,11.5,11.229999542236328,11.3100004196167,164700.0,0.02048089984737822,1.3478347403512845,0.8333342163682892,35.17442400420724,22.492479501533204,-0.3637977598179525,0.5022550265106318,1.0587640923437078,1.0201895785462547,17.99689253371123,0.2700004577636719,-0.834567791609949,-0.29899992942810094,-1.8443004701629313,1.2463006113067294,-1.0716501997955152,0.47365034093931335,-1.3399998855590827,90.22555474449415,62.88458030294059,0.772650270367415,5,-0.5900001525878906,0.07499980926513672,1.6475000381469727,0.869999885559082,0.28999996185302734,2,0.02006976801664284,-5.00002119283894,11.229999542236328,1.124996647245526,11.029999732971193,2.0666683620919852,10.90999984741211,0.02006976801664284
77,2011-05-19,11.199999809265137,11.600000381469727,11.149999618530273,11.5600004196167,171800.0,-0.022687628971760132,1.0454555306540898,-2.400010172551912,33.988761110237476,23.594110031737387,-0.14402618598853323,0.6822466233004043,1.295663214287421,1.2801898074280906,19.268835792969423,0.4500007629394531,-0.9063836568177592,-0.48600015640258754,-1.9894614788625926,1.0174611660574175,-1.23773081763259,0.265730504827415,-1.050599656677246,55.55552023430703,25.33846682200726,0.7517306612300029,5,-0.3549995422363281,0.3100004196166992,1.815000295639038,1.130000114440918,0.28999996185302734,3,0.09821432144666287,1.3478347403512845,11.460000038146973,-5.00002119283894,11.229999542236328,1.124996647245526,11.029999732971193,0.09821432144666287
78,2011-05-20,11.25,11.300000190734865,11.170000076293944,11.170000076293944,180800.0,0.00446430282021093,-2.2500059604701064,-0.2222216335353756,35.195528493943485,25.38054038566468,-0.21682817582729008,0.541061198015111,1.2242785306212696,1.2301896166932274,20.37685346444838,0.13000011444092152,-0.9142132428972083,-0.36049995422363246,-1.7865356903780327,1.0655357819307678,-1.0735178223008326,0.3525179138535677,-1.0425758382568358,61.111093450486855,27.780812890262887,0.7130178680771998,5,-0.4049997329711914,0.26000022888183594,1.7650001049041748,1.630000114440918,0.2700004577636719,4,0.0808888753255208,1.0454555306540898,11.199999809265137,1.3478347403512845,11.460000038146973,-5.00002119283894,11.229999542236328,0.0808888753255208
79,2011-05-23,11.15999984741211,11.34000015258789,11.06999969482422,11.34000015258789,148700.0,-0.008000013563368102,1.9999999999999802,-2.250005960470112,37.499999999999986,27.473841093314963,-0.15574796736041563,0.5373216459434946,1.276578033786567,1.320189769281118,21.47285602124241,0.2700004577636701,-0.8852918514879438,-0.37350010871887207,-1.7156786631378935,0.9686784457001494,-1.0445893859283828,0.29758916849063866,-0.8968726368798823,19.99993064189195,-14.764362184679854,0.6710892772095112,5,-0.3149995803833008,0.35000038146972656,1.815000295639038,1.7200002670288086,0.1700000762939453,0,0.09408603988272879,-2.2500059604701064,11.25,1.0454555306540898,11.199999809265137,1.3478347403512845,11.460000038146973,0.09408603988272879
80,2011-05-24,11.149999618530273,11.289999961853027,11.119999885559082,11.229999542236328,231200.0,-0.0008960778690472182,-1.42858310626703,0.44444326707074133,41.58415654607567,31.297804734595264,-0.16462782286194688,0.4399250879321759,1.2686163845625877,1.330189998162954,22.394087027100767,0.1700000762939453,-0.8629841385722585,-0.3010003089904778,-1.5118095305227008,0.9098089125417452,-0.9064049197565893,0.3044043017756337,-0.8333974811605458,15.094305672015349,-19.496268799188062,0.6054046107661112,5,-0.2199993133544922,0.3600006103515625,1.762500524520874,1.7300004959106445,0.010000228881835938,1,0.08071754286958654,1.9999999999999802,11.15999984741211,-2.2500059604701064,11.25,1.0454555306540898,11.199999809265137,0.08071754286958654
81,2011-05-25,11.609999656677244,11.699999809265135,11.119999885559082,11.210000038146973,678700.0,0.04125561021387769,1.0000000000000062,-4.999999999999978,53.918494641786246,34.76801842666957,-0.46327831027006816,-0.10583512860814714,0.8011098229730127,0.870189960015983,23.369833654007046,0.5799999237060529,-0.8194286417844854,0.20999975204467525,-0.8706432863866187,1.2906427904759692,-0.3303217671709717,0.7503212712603222,-1.2420615895435159,85.71426408902163,45.827657538800665,0.5403215192156471,5,-0.4099998474121076,-0.09999942779540838,1.2700004577636737,1.2700004577636737,-0.06999969482421697,2,0.03445310801318935,-1.42858310626703,11.149999618530273,1.9999999999999802,11.15999984741211,-2.2500059604701064,11.25,0.03445310801318935
82,2011-05-26,11.609999656677244,11.800000190734865,11.529999732971193,11.630000114440918,210000.0,0.0,-2.000000000000059,-0.05000119209403704,55.84414860594837,38.42173170737487,-0.39859286587513765,-0.18377760123205888,0.7918366290743304,0.870189960015983,24.580988082960893,0.2700004577636719,-0.7645380320177111,0.25349974632263006,-0.7075145453738827,1.2145140380191428,-0.22700739952562543,0.7340068921708855,-1.1621378850156319,73.97254726236821,27.84091793866439,0.48050714584825605,5,-0.3599996566772443,-0.09999942779540838,1.2000005245208758,1.2700004577636737,-0.2399997711181623,3,0.01205860012599036,1.0000000000000062,11.609999656677244,-1.42858310626703,11.149999618530273,1.9999999999999802,11.15999984741211,0.01205860012599036
83,2011-05-27,11.720000267028807,11.989999771118164,11.600000381469727,11.6899995803833,146900.0,0.009474643721311127,-2.714296094459582,-1.499999999999778,57.54717462099707,42.21326044957494,-0.4264584655646626,-0.3611236204927817,0.6678470127210208,0.7601893496644205,25.72954339751703,0.3899993896484375,-0.5644204102630663,0.3945003509521463,-0.46787031266105394,1.2568710145653466,-0.03668498085445293,0.8256856827587455,-1.1639674218413347,70.65223025013192,18.56888814873753,0.4311853318065998,5,-0.20000028610229315,-0.21000003814697088,1.1399998664855975,1.1599998474121112,-0.3200006484985334,4,-0.01962461524490655,-2.000000000000059,11.609999656677244,1.0000000000000062,11.609999656677244,-1.42858310626703,11.149999618530273,-0.01962461524490655
84,2011-05-31,12.619999885559082,12.739999771118164,12.039999961853027,12.399999618530273,311600.0,0.07679177457548292,2.0434771791974624,7.333174391252262,68.24999612569903,46.55585379432161,-1.203789155808515,-1.3035413108514895,-0.24080763647834402,-0.13981026886585468,27.346617601712243,1.0199995040893572,-0.41327428205204697,1.278999996185302,0.3348569469197269,2.223143045450877,0.8069284715525153,1.7510715208180887,-1.9205703477785399,92.59259913356917,34.40359330252221,0.4720715246327873,5,-0.7150001525878906,-1.109999656677246,0.24000024795532227,0.26000022888183594,-1.170000076293947,1,-0.08716318841287207,-2.714296094459582,11.720000267028807,-2.000000000000059,11.609999656677244,1.0000000000000062,11.609999656677244,-0.08716318841287207
85,2011-06-01,12.220000267028807,12.699999809265135,12.079999923706055,12.600000381469727,292200.0,-0.031695691137683,1.1379344364185917,-1.7272711509534644,77.77776570213365,51.28955842742454,-0.7248113351558771,-0.9341068934597203,0.13829573504473025,0.26018934966442053,28.112764149200984,0.6199998855590803,-0.26136049130315087,0.8680003643035867,-0.11288210360086381,1.8488828322080373,0.37755913035136146,1.358441598255812,-1.2757023012477493,67.90126291213292,3.6538399026970296,0.4904412339522249,6,-0.3150005340576154,-0.7100000381469709,0.6124997138977069,0.6599998474121112,-1.030000686645506,2,-0.07283145039890804,2.0434771791974624,12.619999885559082,-2.714296094459582,11.720000267028807,-2.000000000000059,11.609999656677244,-0.07283145039890804
86,2011-06-02,12.380000114440918,12.489999771118164,12.130000114440918,12.390000343322756,216400.0,0.01309327691618889,2.42858310626703,0.026316383868859313,74.08636610623803,55.74484787142462,-0.8276180228761891,-1.0934628311180195,-0.03536914687892079,0.10018950225230938,27.858407221406296,0.3599996566772461,-0.10448162255979554,0.9920001983642575,-0.08465347955933211,2.068653876287847,0.4536733594024618,1.5303270373260531,-1.2202179320194073,70.24796319605412,4.491326707715359,0.5383268389617949,6,-0.47500038146972656,-0.869999885559082,0.44499993324279785,0.5,-1.25,3,-0.09854606266164023,1.1379344364185917,12.220000267028807,2.0434771791974624,12.619999885559082,-2.714296094459582,11.720000267028807,-0.09854606266164023
87,2011-06-03,12.65999984741211,12.720000267028807,12.300000190734865,12.3100004196167,240500.0,0.02261710261574068,-1.2702713848644132,-34.999141712753655,76.75840604005312,60.3629453765479,-0.9820057112775977,-1.339766716304613,-0.32445013420681335,-0.17981023071888202,27.736844228648184,0.42000007629394176,0.03216590855076973,1.2069999217987064,-0.010315477489140079,2.424315321086553,0.598342222154784,1.8156576214426288,-1.3105915543470008,92.98245907563812,26.146310114194335,0.6086576996439231,6,-0.755000114440918,-1.244999885559082,0.16750025749206543,0.2200002670288086,-1.5299997329711914,4,-0.08846760656067676,2.42858310626703,12.380000114440918,1.1379344364185917,12.220000267028807,2.0434771791974624,12.619999885559082,-0.08846760656067676
88,2011-06-06,12.699999809265135,13.100000381469727,12.68000030517578,12.800000190734865,558400.0,0.003159554686819499,-5.000027247956276,-0.2857158427361335,76.17554540296166,64.6602281990992,-0.8880845222130507,-1.3339592993252651,-0.3700300094942133,-0.2198101925719076,27.887292840437418,0.4400005340576172,0.1382213599539437,1.1744998931884751,-0.15907421061289817,2.5080739969898485,0.5077128412877876,1.8412869450891627,-1.1837205388336596,62.264111900141174,-3.295362959274513,0.6667870519006869,6,-0.5899996757507306,-1.1049995422363263,0.12750029563903986,0.18000030517578303,-1.3999996185302699,0,-0.10472440501422431,-1.2702713848644132,12.65999984741211,2.42858310626703,12.380000114440918,1.1379344364185917,12.220000267028807,-0.10472440501422431
89,2011-06-07,12.68000030517578,12.859999656677244,12.5600004196167,12.859999656677244,275400.0,-0.0015747641251746547,2.333336865473137,1.799986648610438,74.08638957941378,68.27158742502564,-0.703811801041395,-1.2654262201689424,-0.35885924762505894,-0.19981068848255212,27.795282676799914,0.2999992370605451,0.28054943326442583,1.0825003623962388,-0.33877965503950414,2.5037803798319818,0.3718603536783682,1.7931403711141094,-0.9420000791989498,58.82354041146336,-5.191583610896153,0.7106400087178714,6,-0.5700001716613752,-1.0850000381469709,0.14749979972839533,0.1999998092651385,-1.3100004196166974,1,-0.10094642396207432,-5.000027247956276,12.699999809265135,-1.2702713848644132,12.65999984741211,2.42858310626703,12.380000114440918,-0.10094642396207432
90,2011-06-08,12.359999656677244,12.739999771118164,12.029999732971193,12.699999809265135,278500.0,-0.025236643595971775,2.3809519484470636,1.888896541858506,64.51612109324284,69.44910147518749,-0.2169356747083011,-0.8968996011900483,-0.051265450534414114,0.12018996001598303,26.8986330804702,0.7100000381469709,0.4177569708744855,0.7024997234344461,-0.7421400765780692,2.1471395234469615,-0.019820176571812453,1.4248196234407047,-0.43131940893140985,30.841095673083927,-28.625157786253496,0.7223199000062579,6,-0.04499959945678533,-0.7649993896484357,0.4500002861022967,0.5200004577636737,-0.9600000381469709,2,-0.07362458516902137,2.333336865473137,12.68000030517578,-5.000027247956276,12.699999809265135,-1.2702713848644132,12.65999984741211,-0.07362458516902137
91,2011-06-09,12.359999656677244,12.43000030517578,12.18000030517578,12.399999618530273,160500.0,0.0,3.999933243689322,0.11764689382805221,70.4225314275966,71.06892178870397,-0.11103681906256568,-0.7718679580544734,-0.061671428958565144,0.12018996001598303,24.694496255739395,0.25,0.5596710209390139,0.597999763488767,-0.7209408764391263,1.9169404034166604,-0.061470556475180516,1.2574700834527146,-0.32999992370605113,30.841095673083927,-27.916928716791688,0.6594703199639467,6,-0.009999275207517755,-0.7649993896484357,0.25500059127807795,0.50000047683716,-0.939999580383299,3,-0.09466020297677546,2.3809519484470636,12.359999656677244,2.333336865473137,12.68000030517578,-5.000027247956276,12.699999809265135,-0.09466020297677546
92,2011-06-10,12.020000457763672,12.390000343322756,11.75,12.380000114440918,290800.0,-0.02750802656615725,2.368421845158451,8.9999999999996,62.30033009937106,71.59705017518996,0.32769810316665726,-0.3647211581093579,0.25247313771863844,0.4601891589295555,22.043302217767273,0.6400003433227557,0.6855946691909249,0.2035005569458015,-1.0595831312087007,1.4665842451003037,-0.4280412871314496,0.8350424010230526,1.0799999237060547,20.000028257008797,-36.87159138899669,0.6315418440772516,6,0.4049997329711914,-0.4250001907348633,0.3149995803833008,0.5599994659423828,-0.5100002288818359,4,-0.0740432869740788,3.999933243689322,12.359999656677244,2.3809519484470636,12.359999656677244,2.333336865473137,12.68000030517578,-0.0740432869740788
93,2011-06-13,12.100000381469727,12.279999732971193,11.960000038146973,12.079999923706055,151000.0,0.006655567442543919,-1.4615339471078155,-0.05555688010448042,65.06411627983749,71.24306352564979,0.3433798788401088,-0.36996650802158193,0.1315409340004159,0.3801892352235008,19.41562411032195,0.3199996948242205,0.7407501577432836,0.2240004539489746,-0.9694802607534818,1.417481168651431,-0.3727399034022536,0.8207408113002028,0.972999992370605,31.53157565088297,-28.764627715301287,0.5967403573512278,6,0.3249998092651367,-0.505000114440918,0.2349996566772461,0.4799995422363281,-0.7300004959106445,0,-0.08016530879736938,2.368421845158451,12.020000457763672,3.999933243689322,12.359999656677244,2.3809519484470636,12.359999656677244,-0.08016530879736938
94,2011-06-14,12.300000190734865,12.350000381469727,12.100000381469727,12.3100004196167,114100.0,0.016528909335525643,4.555546136565931,-0.4999999999999112,67.37161765998184,70.08682485429959,0.10416903006936096,-0.49533896071431194,-0.10758871911770918,0.1801894259583623,16.89695982160503,0.25,0.8005447951955365,0.36050024032592987,-0.7772997479833208,1.4983002286351805,-0.20839975382869547,0.9294002344805552,0.7465401756286596,55.555587665809504,-10.026328034740338,0.5688999941546251,6,0.12499999999999822,-0.7049999237060565,0.0349998474121076,0.27999973297118963,-0.8699998855590856,1,-0.08130081174740655,-1.4615339471078155,12.100000381469727,2.368421845158451,12.020000457763672,3.999933243689322,12.359999656677244,-0.08130081174740655
95,2011-06-15,12.079999923706055,12.31999969482422,12.0,12.239999771118164,142400.0,-0.017886200294088495,-1.000000000000011,15.999618539007228,57.654730614853044,68.26108757747905,0.3377386298262639,-0.2196555862102212,0.07056328229889886,0.40018969298717266,15.88859680867219,0.3199996948242205,0.8457879329865232,0.09799995422363317,-0.9906516738304649,1.1866515822777313,-0.4463258598034159,0.6423257682506822,0.9406096353301994,48.52937876560953,-13.906705245953994,0.5443258140270494,6,0.3450002670288086,-0.4849996566772461,0.2200002670288086,0.4650001525878906,-0.5299997329711896,2,-0.05877483796615368,4.555546136565931,12.300000190734865,-1.4615339471078155,12.100000381469727,2.368421845158451,12.020000457763672,-0.05877483796615368
96,2011-06-16,11.6899995803833,12.140000343322756,11.510000228881836,12.0,265900.0,-0.03228479683658014,1.1355896039995987,1.9375044703526214,51.15606856754774,65.41638341386734,0.6923805866135897,0.19864380359351408,0.4178339906411672,0.7901900363099266,15.174560130243353,0.6300001144409197,0.7529144521326447,-0.3035003662109368,-1.3736362704139964,0.7666355379921228,-0.8385683183124666,0.231567585890593,1.3051977874722276,20.454469101497985,-38.84839424780959,0.5350679521015296,6,0.6150007247924805,-0.09499931335449219,0.4075005054473877,0.7650003433227539,0.28000068664550604,3,-0.024807525428800603,-1.000000000000011,12.079999923706055,4.555546136565931,12.300000190734865,-1.4615339471078155,12.100000381469727,-0.024807525428800603
97,2011-06-17,12.300000190734865,12.380000114440918,11.56999969482422,11.760000228881836,288000.0,0.05218140566704488,1.314287543783876,-1.7419330029317812,57.32323305301085,63.321682041650575,0.028992646127338872,-0.3422705456729247,-0.2186952177444592,0.1801894259583623,14.509659700211163,0.8100004196166974,0.6696505962318078,0.2515002250671401,-0.7582893771676051,1.2612898273018853,-0.25339457605023163,0.7563950261845118,0.635789291561716,90.80460526099459,31.576752109128066,0.5048948011173725,6,-0.11500024795532404,-0.6199998855590838,-0.7375001907348651,-0.30000019073486506,-0.5500001907348651,4,-0.07154472364185749,1.1355896039995987,11.6899995803833,-1.000000000000011,12.079999923706055,4.555546136565931,12.300000190734865,-0.07154472364185749
98,2011-06-20,12.15999984741211,12.470000267028807,12.029999732971193,12.34000015258789,56900.0,-0.011382141557055636,1.0,-0.33333392202122347,42.812498975545125,59.846805307887394,0.09424998231483528,-0.13765752919432828,-0.09772586842163022,0.320189769281118,13.738677272533817,0.44000053405761363,0.5989817701841744,0.06599988937377965,-0.8717332660325905,1.0037330447801498,-0.4028666883294054,0.5348664670769647,0.7187580647478811,67.70829090641786,12.176194563590542,0.4688665777031849,6,-0.034999847412109375,-0.25999975204467773,-0.6574997901916504,-0.15999984741210938,-0.7399997711181641,0,-0.05345391666831367,1.314287543783876,12.300000190734865,1.1355896039995987,11.6899995803833,-1.000000000000011,12.079999923706055,-0.05345391666831367
99,2011-06-21,12.210000038146973,12.399999618530273,12.100000381469727,12.18000030517578,302000.0,0.004111857842292954,-2.1578936801369277,-0.16666490060612185,49.824557411520814,58.2144093432516,-0.03288963294744818,-0.11063324635008698,-0.1665684244416159,0.2701895785462547,12.730573664639284,0.2999992370605469,0.4846807431675533,0.06350007057189977,-0.7653045572808459,0.8923046984246454,-0.35090224335447395,0.4779023844982735,0.6140075666818916,72.91664390100478,18.166393525642334,0.414402313926373,6,-0.2199997901916504,-0.309999942779541,-0.8199999332427979,-0.21000003814697266,-0.9399995803833008,1,-0.0687960810780941,1.0,12.15999984741211,1.314287543783876,12.300000190734865,1.1355896039995987,11.6899995803833,-0.0687960810780941
100,2011-06-22,12.050000190734865,12.210000038146973,12.020000457763672,12.210000038146973,119900.0,-0.013104000566112162,1.374997019764919,-5.333375719235407,44.210528429194916,55.30196456565142,0.08773910262405415,0.12674795026649832,-0.03668525257440969,0.4301894259583623,11.72900519325444,0.18999958038330078,0.3606615455204878,-0.1414998054504384,-0.8280097414000789,0.5450101304992021,-0.48475477342525863,0.20175516252438186,0.7214471190561174,56.24999379118337,3.317166703298753,0.34325496797481986,6,-0.05999994277954279,0.025000095367429864,-0.7250001430511492,-0.05000019073486506,-0.6999998092651385,2,-0.051452271846086584,-2.1578936801369277,12.210000038146973,1.0,12.15999984741211,1.314287543783876,12.300000190734865,-0.051452271846086584
101,2011-06-23,12.010000228881836,12.079999923706055,11.850000381469727,11.989999771118164,127900.0,-0.0033194988564220207,1.874997019764919,-0.12500298023508233,37.54790294009321,52.55169488128722,0.08143423803454652,0.20896521032004856,-0.007577846689404311,0.46554222315932137,12.001046296122434,0.22999954223632812,0.2422818307006871,-0.20149979591369593,-0.8381778498192425,0.4351782579918506,-0.5198388228664683,0.11683923103907645,0.7109891976727809,48.8889171458877,0.9798772928959494,0.3183390269527733,6,-0.019999980926513672,0.07499980926513672,-0.7800002098083496,-0.010000228881835938,-0.6999998092651367,3,-0.03830141793342812,1.374997019764919,12.050000190734865,-2.1578936801369277,12.210000038146973,1.0,12.15999984741211,-0.03830141793342812
102,2011-06-24,11.75,12.079999923706055,11.59000015258789,12.079999923706055,162900.0,-0.021648644789912908,1.9696962691096147,-16.499618539004388,33.21555627670841,49.01296599205066,0.334257991027723,0.5059310379848476,0.22667837941331825,0.7129493664106583,12.733219621959494,0.48999977111816406,0.16866947178108305,-0.4685000419616703,-1.0799098986005102,0.14290981467716968,-0.7742049702810903,-0.1627951136422503,0.9225498586477059,18.18179847780598,-26.758429281950047,0.30570492831941987,6,0.24000024795532227,0.33500003814697266,-0.5475001335144043,0.25,-0.7100000381469727,4,0.01872342698117513,1.874997019764919,12.010000228881836,1.374997019764919,12.050000190734865,-2.1578936801369277,12.210000038146973,0.01872342698117513
103,2011-06-27,11.489999771118164,11.800000190734865,11.449999809265135,11.65999984741211,158900.0,-0.02212767905377322,-1.8000030517578012,0.5151518654451926,30.618893924756122,44.92933002147002,0.5572285324980193,0.7882296609612105,0.4573825945715946,0.96111183973977,13.915044603780608,0.3500003814697301,0.06628905533825069,-0.7170002460479736,-1.3747828318509505,-0.05921766024499675,-1.045891538949462,-0.3881089531464852,1.1360481023389077,4.210523145680485,-37.36360141694398,0.328891292901488,6,0.4700002670288068,0.5950002670288086,-0.3124995231628418,0.5100002288818359,-0.6599998474121076,0,0.022628392868673908,1.9696962691096147,11.75,1.874997019764919,12.010000228881836,1.374997019764919,12.050000190734865,0.022628392868673908
104,2011-06-28,11.520000457763672,11.6899995803833,11.43000030517578,11.510000228881836,199600.0,0.0026110258697236155,-2.0588136296827764,-0.05882484937562409,34.89210965327105,42.40014991462758,0.45253856661388525,0.7078881953551441,0.40879138255537484,0.9174116148190272,13.63209610849021,0.2599992752075213,0.008817767487757422,-0.631999588012695,-1.327264737684068,0.06326556165867814,-0.9796321628483824,-0.2843670131770075,1.0354845318418846,11.538485051150174,-30.096470828580003,0.34763257483568677,6,0.42999982833862127,0.5649995803833008,-0.3425002098083496,0.4799995422363281,-1.380000114440918,1,-0.008680588324311511,-1.8000030517578012,11.489999771118164,1.9696962691096147,11.75,1.874997019764919,12.010000228881836,-0.008680588324311511
105,2011-06-29,11.329999923706055,11.75,11.289999961853027,11.630000114440918,232100.0,-0.016493101259346776,-1.4210521032276846,-29.99933244325768,32.65994985025404,40.34502561270607,0.5866567632983077,0.8725284039776788,0.5734193386430881,1.084006101787379,13.42695820909266,0.46000003814697266,-0.07423269548949918,-0.7775001049041741,-1.5625679698470556,0.007567760038707405,-1.1700340373756148,-0.38496617243273334,1.1354462911451204,5.063286555002263,-36.36988088251338,0.3925339324714409,6,0.5500001907348633,0.7800002098083496,-0.15249967575073242,0.6700000762939453,-1.5900001525878906,2,-0.005295628097652938,-2.0588136296827764,11.520000457763672,-1.8000030517578012,11.489999771118164,1.9696962691096147,11.75,-0.005295628097652938
106,2011-06-30,11.15999984741211,11.4399995803833,11.050000190734863,11.390000343322756,389000.0,-0.015004419897501453,1.3636400417306065,0.7666678322678738,34.642862981673176,37.82498449366853,0.752727486745087,0.9975897343136939,0.7165154226584676,1.2357608194267904,13.36101721133468,0.3899993896484375,-0.19676969934756094,-0.8865001678466804,-1.7662914276235089,-0.0067089080698519155,-1.3263957977350955,-0.44660453795826527,1.1879017421392515,10.679581086874197,-32.08234065576248,0.43989562988841463,6,0.6000003814697266,0.9150004386901855,0.06000041961669922,0.8400001525878906,-1.5699996948242188,3,0.017025137693140513,-1.4210521032276846,11.329999923706055,-2.0588136296827764,11.520000457763672,-1.8000030517578012,11.489999771118164,0.017025137693140513
107,2011-07-01,11.539999961853027,11.68000030517578,11.170000076293944,11.199999809265137,376700.0,0.03405018993159192,-1.5500035762820745,-1.4782583456688654,40.96774461489904,37.62001178693008,0.2833850659914763,0.557988178123157,0.30734705694835185,0.8408171686537926,12.622926774431399,0.5200004577636701,-0.2585751984586899,-0.4505000591278083,-1.3081707616789036,0.4071706434232869,-0.8793354104033551,-0.0216647078522616,0.6521534598403544,65.33330281575506,20.277099354414247,0.42883535127554756,7,0.18499994277954102,0.5350003242492676,-0.18499994277954102,0.46000003814697266,-2.369999885559084,4,-0.019930636308199468,1.3636400417306065,11.15999984741211,-1.4210521032276846,11.329999923706055,-2.0588136296827764,11.520000457763672,-0.019930636308199468
108,2011-07-05,11.369999885559082,11.789999961853027,11.270000457763672,11.619999885559082,221900.0,-0.014731375810736802,-1.3111147845326347,-0.735293787656094,34.853432540200274,35.956553467894466,0.3682659914040798,0.6569197460694909,0.4423782756712491,0.9966495279798782,11.119622587826075,0.5199995040893555,-0.2737836273047023,-0.5540001392364502,-1.3859010556794509,0.2779007772065505,-0.9699505974579505,-0.13804968101494985,0.6850951484192773,43.243215378389735,-0.4648564286320891,0.41595045822149995,7,0.26000022888183594,0.7050004005432129,0.010000228881835938,0.630000114440918,-1.4300003051757812,1,-0.029023740283866117,-1.5500035762820745,11.539999961853027,1.3636400417306065,11.15999984741211,-1.4210521032276846,11.329999923706055,-0.029023740283866117
109,2011-07-06,11.399999618530273,11.649999618530273,11.300000190734865,11.40999984741211,99500.0,0.0026384989686141225,-2.3333424159855074,0.04000091552734375,38.19445134312307,35.28810045833093,0.23611455175432994,0.554540336358917,0.3789715913495719,0.9541093972994332,9.882928099253414,0.3499994277954084,-0.36932591916543167,-0.46000037193298304,-1.2424931234231114,0.32249237955714527,-0.8512467476780472,-0.06875399618791889,0.5344840342588668,47.2972346013769,4.025568279141254,0.39124637574506393,7,0.16500043869018555,0.6750006675720215,0.11500048637390137,0.6000003814697266,-1.2599992752075195,2,-0.04999997490330643,-1.3111147845326347,11.369999885559082,-1.5500035762820745,11.539999961853027,1.3636400417306065,11.15999984741211,-0.04999997490330643
110,2011-07-07,11.449999809265135,11.619999885559082,11.399999618530273,11.479999542236328,239800.0,0.0043859817901736875,-2.3846165132230497,2.999904634751274,45.275600307278,36.14673349912924,0.10287193328458422,0.45626251580088883,0.29223287247297414,0.8946063365736894,9.943990379275455,0.2200002670288086,-0.39529159325755003,-0.3645001888275168,-1.130226029609105,0.40122565195407134,-0.7473631092183108,0.01836273156327728,0.3783458280774923,54.05401922298692,7.569949884362444,0.38286292039079384,7,0.11500024795532404,0.62500047683716,0.25750017166137873,0.5500001907348651,-1.2399997711181623,3,-0.11441043561261488,-2.3333424159855074,11.399999618530273,-1.3111147845326347,11.369999885559082,-1.5500035762820745,11.539999961853027,-0.11441043561261488
111,2011-07-08,11.1899995803833,11.550000190734865,11.149999618530273,11.399999618530273,342800.0,-0.022707443948728034,-1.7586249987668126,7.000063578853259,24.65754856330642,35.19584375319568,0.2618601724940408,0.6578429570833428,0.5171963280191587,1.146688758503542,10.193122933530297,0.4000005722045916,-0.4653589376095866,-0.5660004138946526,-1.3350164886934497,0.20301566090414447,-0.950508451294052,-0.18149237649525318,0.5449446033663943,6.24999068677925,-33.197389037206776,0.38450803739939876,7,0.2350006103515625,0.8850007057189941,0.5175004005432129,0.8100004196166992,-1.0899991989135742,4,-0.12957996994093446,-2.3846165132230497,11.449999809265135,-2.3333424159855074,11.399999618530273,-1.3111147845326347,11.369999885559082,-0.12957996994093446
112,2011-07-11,11.130000114440918,11.239999771118164,11.050000190734863,11.140000343322754,193800.0,-0.005361882769644222,-1.2352881778096916,0.047620128882248494,25.592441481276538,34.63734903725351,0.25106614459217624,0.6827521714694242,0.5455751458340146,1.1970637697069204,11.46495907464697,0.18999958038330078,-0.5121616989639204,-0.5814998626708991,-1.3882681734998545,0.22526844815805624,-0.984884018085376,-0.17811570725642234,0.522750790146997,10.810803844597434,-24.02648519876534,0.4033841554144773,7,0.28999996185302734,0.945000171661377,0.5774998664855957,0.869999885559082,-1.010000228881836,0,-0.13836477502411815,-1.7586249987668126,11.1899995803833,-2.3846165132230497,11.449999809265135,-2.3333424159855074,11.399999618530273,-0.13836477502411815
113,2011-07-12,11.130000114440918,11.25,11.050000190734863,11.130000114440918,223700.0,0.0,-1.5,-0.0,23.786427093961805,33.403384308441375,0.2175026558692874,0.6391244081840135,0.5178158377183664,1.1838288286198964,12.793678518788829,0.19999980926513672,-0.5422433978110739,-0.5329998493194577,-1.3578534261371882,0.2918537274982729,-0.9454266377283229,-0.12057306091059239,0.45042070448463,13.333333333333334,-15.99784349865215,0.4124267884088654,7,0.28999996185302734,0.945000171661377,0.5299997329711914,0.869999885559082,-0.5200004577636719,1,-0.17610063054751635,-1.2352881778096916,11.130000114440918,-1.7586249987668126,11.1899995803833,-2.3846165132230497,11.449999809265135,-0.17610063054751635
114,2011-07-13,11.300000190734865,11.4399995803833,11.130000114440918,11.130000114440918,160600.0,0.015274040839710068,-2.6470509037462553,100.0,31.88407199268022,33.31717565759983,0.014543064368728764,0.41146142789433426,0.32242666127339525,0.9993722584921567,13.838717881359198,0.3099994659423828,-0.5342949083117006,-0.31299977302551163,-1.09541449764731,0.46941495159628666,-0.7042071353364108,0.07820758928538751,0.21677015280780054,43.85967260510532,17.192728830282977,0.3912073623108992,7,0.11999988555908025,0.6549997329711896,0.5525000095367414,0.6999998092651349,-1.1500005722045916,2,-0.12035403428281888,-1.5,11.130000114440918,-1.2352881778096916,11.130000114440918,-1.7586249987668126,11.1899995803833,-0.12035403428281888
115,2011-07-14,11.369999885559082,11.40999984741211,11.199999809265137,11.300000190734865,112300.0,0.006194663154219349,1.8000076294139338,0.4117627259365491,34.76190627567253,33.33040269026643,-0.054966225552403714,0.3009741205230121,0.23732156969063567,0.9150166895496703,14.999780506566069,0.21000003814697266,-0.4911320523388767,-0.20750007629394496,-0.964721573320638,0.5497214207327481,-0.5861108248072906,0.17111067221940068,0.09075803964664786,63.99993896484353,38.485621222093,0.3786107485133464,7,0.05000019073486328,0.5250000953674316,0.4825003147125244,0.630000114440918,-1.369999885559082,3,-0.10817938035325203,-2.6470509037462553,11.300000190734865,-1.5,11.130000114440918,-1.2352881778096916,11.130000114440918,-0.10817938035325203
116,2011-07-15,11.399999618530273,11.5,11.369999885559082,11.4399995803833,136000.0,0.0026384989686141225,-1.6000171662359213,-0.5714305177111861,40.64170523011078,33.29417609195663,-0.052905380025398685,0.26154384324431845,0.2032144970130787,0.877395989456101,15.118333860400421,0.13000011444091797,-0.4709157268744395,-0.16300034523010254,-0.9222549780216642,0.5962542875614592,-0.5426276616258843,0.2166269711656792,-0.34999942779541016,77.7776835876819,49.21522040176158,0.3796273163957811,7,0.020000457763671875,0.3600006103515625,0.5550005435943604,0.6000003814697266,-1.329999923706053,4,-0.10438593159678711,1.8000076294139338,11.369999885559082,-2.6470509037462553,11.300000190734865,-1.5,11.130000114440918,-0.10438593159678711
117,2011-07-18,11.420000076293945,11.43000030517578,11.329999923706055,11.34000015258789,222900.0,0.0017544261783273285,1.0000000000000355,-2.0,47.85277150446413,34.73854708798594,-0.10249651336121346,0.18154351074895914,0.18892580464114772,0.8528472482499971,15.833036274970997,0.10000038146972479,-0.42336273305670247,-0.09899988174438512,-0.775956027553665,0.5779562640648948,-0.43747795464902417,0.23947819116025393,-0.3609998893737796,82.22223164123182,48.49002848835582,0.3384780729046397,7,-0.07000017166137695,0.3400001525878906,0.5525002479553223,0.5799999237060547,-1.1999998092651385,0,-0.1155866625223867,-1.6000171662359213,11.399999618530273,1.8000076294139338,11.369999885559082,-2.6470509037462553,11.300000190734865,-0.1155866625223867
118,2011-07-19,11.510000228881836,11.729999542236328,11.350000381469727,11.539999961853027,283300.0,0.007880923991823385,-1.1714273258111014,-0.37499701976491906,49.704135333678686,36.01740086471434,-0.19059195368576454,0.04253077887108603,0.1093471515633393,0.7629274459669837,16.4485027672096,0.37999916076660156,-0.3684618372768149,0.023500251770020242,-0.5825839655239022,0.6295844690639427,-0.279541856876941,0.3265423604169815,-0.4421800457000735,63.33341280626883,25.687027122401084,0.30304210864696157,7,-0.12000036239624023,0.25,0.5,0.48999977111816406,-1.4099998474121094,1,-0.12076457998974244,1.0000000000000355,11.420000076293945,-1.6000171662359213,11.399999618530273,1.8000076294139338,11.369999885559082,-0.12076457998974244
119,2011-07-20,11.369999885559082,11.56999969482422,11.260000228881836,11.5600004196167,217900.0,-0.012163365815706428,1.9523887375113202,6.333407508662619,51.21951077680827,36.677835361328825,-0.061792759882667525,0.12266274689205403,0.25867943350883493,0.9020351850183399,17.18483566225887,0.3099994659423846,-0.3625852850181772,-0.07450008392333984,-0.5770610606577709,0.42806089281109116,-0.32578057229055624,0.17678040444387655,-0.2756925280151368,32.07550225373147,-9.292042201585197,0.2512804883672157,7,0.019999980926513672,0.3900003433227539,0.6400003433227539,0.630000114440918,-1.1899995803833026,2,-0.06684258896493955,-1.1714273258111014,11.510000228881836,1.0000000000000355,11.420000076293945,-1.6000171662359213,11.399999618530273,-0.06684258896493955
120,2011-07-21,11.43000030517578,11.539999961853027,11.260000228881836,11.4399995803833,260800.0,0.005277081813598095,1.6666636391297043,0.052627616322852296,58.82354041146351,40.47405667779072,-0.139609925230749,0.014579407996228255,0.2114795982202775,0.8386079071055708,17.78614385597296,0.2799997329711914,-0.3193332082806464,0.016500329971311345,-0.39748047870435066,0.43048113864697335,-0.19049007436652055,0.22349073430914324,-0.3102652602441385,36.17028184160829,-8.704036013112102,0.20699040433783114,7,-0.04000043869018377,0.32999992370605646,0.5799999237060565,0.5699996948242205,-1.110000610351559,3,-0.11198605883377721,1.9523887375113202,11.369999885559082,-1.1714273258111014,11.510000228881836,1.0000000000000355,11.420000076293945,-0.11198605883377721
121,2011-07-22,11.550000190734865,11.600000381469727,11.40999984741211,11.460000038146973,59300.0,0.01049867737140353,1.0,-9.000667620408688,50.393709656587326,43.22975314171414,-0.22705019868737786,-0.14930441860945898,0.13463035656482525,0.7126507398896127,17.986165290054927,0.1900005340576172,-0.28945515512210385,0.15950021743774556,-0.15381659774719125,0.4728170326226824,0.0028418098452771545,0.31615862503021397,-0.40585456591103686,61.70220968691067,18.613768510593154,0.15665840759246843,7,-0.16000032424926935,0.21000003814697088,0.4600000381469709,0.44999980926513494,-0.7600002288818377,4,-0.1341991484968319,1.6666636391297043,11.43000030517578,1.9523887375113202,11.369999885559082,-1.1714273258111014,11.510000228881836,-0.1341991484968319
122,2011-07-25,11.970000267028807,12.09000015258789,11.420000076293945,11.479999542236328,225400.0,0.03636364236866907,-1.1967227979882151,5.444443267070614,69.73684870965394,48.33535554345771,-0.5759309077862618,-0.5818071025730465,-0.2577259884488132,0.28747847665735904,17.95074681365399,0.6700000762939453,-0.27926998861228824,0.5685002803802472,0.192802867957667,0.9441976928028275,0.38065157416895623,0.7563489865915383,-0.8024204855084793,85.54218113379225,40.71878890474327,0.18784870621129035,7,-0.3600001335144025,-0.21000003814697088,-0.019999980926511896,-0.050000190734861505,-1.4099998474121076,0,-0.15873020299240181,1.0,11.550000190734865,1.6666636391297043,11.43000030517578,1.9523887375113202,11.369999885559082,-0.15873020299240181
123,2011-07-26,11.75,11.880000114440918,11.670000076293945,11.880000114440918,129800.0,-0.018379303435338668,2.230766973553901,-0.26530596356969594,60.23392334693763,51.48533902726408,-0.289141139377076,-0.3597754164011491,-0.01142368542926775,0.4896380806622638,17.6495939121531,0.3000001907348615,-0.19785285196305225,0.33550000190734863,-0.06990963721252896,0.7409096410272262,0.13279518234740983,0.5382048214672874,-0.5270749962156192,59.03612242881338,13.925614813361626,0.20270481955993871,7,-0.10500001907348633,0.010000228881835938,0.18250012397766113,0.04500007629394531,-1.130000114440918,1,-0.13021274323159093,-1.1967227979882151,11.970000267028807,1.0,11.550000190734865,1.6666636391297043,11.43000030517578,-0.13021274323159093
124,2011-07-27,11.420000076293945,11.779999732971193,11.239999771118164,11.65999984741211,148700.0,-0.028085099889876952,1.250001986823378,1.8461504603308514,49.246238139578615,53.09470923436476,0.0666833200225696,-0.03968612556892914,0.33771739048451366,0.8001762961501466,16.97947824123155,0.5399999618530291,-0.11962099425257477,0.010500097274780629,-0.39188634532367317,0.4128865398732344,-0.19069312402444716,0.21169331857400842,0.6700000762939453,21.176496987512483,-21.86075985874736,0.20119322129922723,7,0.24499988555908203,0.30499982833862305,0.5924999713897705,0.309999942779541,-0.5000000000000018,2,-0.1155866625223867,2.230766973553901,11.75,-1.1967227979882151,11.970000267028807,1.0,11.550000190734865,-0.1155866625223867
125,2011-07-28,11.270000457763672,11.550000190734865,11.260000228881836,11.390000343322756,106400.0,-0.013134817646949792,-3.142846438375786,0.5000000000000074,52.127682779534354,54.370928962078494,0.2246283580667665,0.1112941175811244,0.4990622235725599,0.9329974887332533,16.00639606872279,0.2899999618530291,-0.03684227301620702,-0.13649954795837438,-0.5422620905160134,0.2692629945992646,-0.3393808192371939,0.06638172332044512,0.8029996871948235,3.529490962537446,-42.33685784017817,0.2028812712788198,7,0.39499950408935547,0.3599996566772461,0.6749997138977051,0.3249998092651367,-0.4900007247924787,3,-0.09671695725948382,1.250001986823378,11.420000076293945,2.230766973553901,11.75,-1.1967227979882151,11.970000267028807,-0.09671695725948382
126,2011-07-29,11.350000381469727,11.43000030517578,11.109999656677246,11.210000038146973,94400.0,0.007098484512566561,1.1333363003182226,-1.166670640313424,55.78947896772316,55.252785346885055,0.15286563799922348,0.0487582588387756,0.4241562964347416,0.8380259919799791,14.69176087290545,0.3200006484985334,0.018796190775425714,-0.06599965095520055,-0.4560550488628401,0.324055746952439,-0.2610273499090212,0.1290280479986201,0.7063397560119622,24.489857484150036,-24.7445652134396,0.19502769895381994,7,0.2499995231628418,0.2199997901916504,0.682499885559082,0.24499988555908203,-0.6600008010864258,4,-0.09074895612577327,-3.142846438375786,11.270000457763672,1.250001986823378,11.420000076293945,2.230766973553901,11.75,-0.09074895612577327
127,2011-08-01,11.3100004196167,11.550000190734865,11.15999984741211,11.479999542236328,102600.0,-0.00352422559547505,1.5161278414072348,-1.2142764695063386,54.639181845978705,55.80112384825172,0.1962600820160354,0.07446142109060361,0.47727234584320044,0.8637874841301976,13.893229717010627,0.3900003433227557,0.06405648492301097,-0.09449963569641184,-0.4827196519300401,0.2937203805372164,-0.28860964381322596,0.09961037242040227,0.708486098632811,25.974109615508468,-26.65310569501417,0.19411000811681442,8,0.28999948501586914,0.25999975204467773,0.7274997234344482,0.2849998474121094,-0.1900005340576172,0,-0.04597705026268206,1.1333363003182226,11.350000381469727,-3.142846438375786,11.270000457763672,1.250001986823378,11.420000076293945,-0.04597705026268206
128,2011-08-02,11.039999961853027,11.289999961853027,11.0,11.18000030517578,254900.0,-0.02387271863362339,-1.636360089645277,0.8235356816282005,43.62744823046739,54.95756134310273,0.43871542537977426,0.3356820944256391,0.7559099853619387,1.1186332414259006,13.51356425107274,0.3100004196166992,0.08385972462938085,-0.348000097274781,-0.7690564802245774,0.07305628567501543,-0.5585282887496792,-0.13747190579988278,0.9421470819335926,5.128201993179992,-46.60010016087464,0.21052819147489787,8,0.505000114440918,0.505000114440918,0.9975001811981201,0.5550003051757812,0.1700000762939453,1,-0.04347821955569664,1.5161278414072348,11.3100004196167,1.1333363003182226,11.350000381469727,-3.142846438375786,11.270000457763672,-0.04347821955569664
129,2011-08-03,10.829999923706056,11.15999984741211,10.829999923706056,11.100000381469727,187100.0,-0.019021742651502915,-1.444439734949651,1.9285699688694335,37.614686925963866,52.6010220669361,0.6303489947995171,0.5278529678930983,0.9751864842685354,1.3047586965940479,13.264274292209704,0.3299999237060529,0.07924563748134439,-0.5295001506805406,-1.018773607275108,-0.040226694085973236,-0.7741368789778242,-0.2848634223832569,1.093218297453367,0.0,-48.10330289198809,0.2446367282972839,8,0.6300001144409162,0.6300001144409162,1.1925001144409162,0.7650003433227521,0.06999969482421697,2,-0.019390585376395042,-1.636360089645277,11.039999961853027,1.5161278414072348,11.3100004196167,1.1333363003182226,11.350000381469727,-0.019390585376395042
130,2011-08-04,10.140000343322754,10.8100004196167,10.109999656677246,10.779999732971193,288000.0,-0.06371187306040005,1.0,2.370364091043976,27.81692280983235,50.09249019507444,1.2495188701592603,1.17491725238796,1.666958317117949,1.976847981282063,13.508189661258353,0.7200002670288104,0.04433868467808644,-1.153999757766723,-1.8838562555323985,-0.4241432600010473,-1.5189280066495616,-0.7890715088838842,1.6957604140404001,2.0833802443789504,-40.52033526771379,0.36492824888283787,8,0.9599995613098145,0.9599995613098145,1.8774998188018799,1.4549999237060547,0.4099998474121094,3,0.07692304798439409,-1.444439734949651,10.829999923706056,-1.636360089645277,11.039999961853027,1.5161278414072348,11.3100004196167,0.07692304798439409
131,2011-08-05,9.739999771118164,10.5600004196167,9.649999618530273,10.34000015258789,410200.0,-0.03944778685022354,-1.3333333333333333,0.9375014901175379,23.913048629078858,45.00095685278832,1.5262744099265344,1.5396566562067342,2.0492901952632607,2.3591448616193826,13.475460050430943,0.9100008010864258,0.001838594485256806,-1.481500339508056,-2.4898085478943948,-0.4731921311217171,-1.9856544437012253,-0.9773462353148865,1.9231848761763999,4.736848709653938,-31.498168652852133,0.5041541041931695,8,1.0250000953674316,1.130000114440918,2.255000352859497,1.8550004959106445,0.7800006866455078,4,0.10677617929077599,1.0,10.140000343322754,-1.444439734949651,10.829999923706056,-1.636360089645277,11.039999961853027,0.10677617929077599
132,2011-08-08,9.59000015258789,9.770000457763672,9.289999961853027,9.630000114440918,280400.0,-0.015400371874244256,1.9999970197738008,0.0666665607029211,20.731712281171014,40.611822289925364,1.4563145935987283,1.6531243551790773,2.1795138208652567,2.489590455960194,13.399710564941774,0.48000049591064453,-0.06983467822356282,-1.5544999599456784,-2.7996248299781286,-0.30937508991322815,-2.1770623949619043,-0.9319375249294524,1.831602291254958,15.000009536743164,-17.071644207846973,0.6225624350162254,8,0.9449996948242188,1.0999999046325684,2.327500104904175,2.005000114440918,0.9099998474121094,0,0.11470275394089247,-1.3333333333333333,9.739999771118164,1.0,10.140000343322754,-1.444439734949651,10.829999923706056,0.11470275394089247
133,2011-08-09,9.170000076293944,9.609999656677246,9.0600004196167,9.489999771118164,441000.0,-0.043795627696690764,-1.037037952775374,8.000000000000044,19.101129916411494,37.26236582068457,1.6448257425777832,2.02244931562109,2.5709035375179443,2.8845216201519293,13.445198102920026,0.5499992370605469,-0.15399005558170487,-1.8765000343322775,-3.4031376096358787,-0.3498624590286763,-2.6398188219840772,-1.1131812466804778,1.9531780200703306,5.238080316656205,-25.724639488148707,0.7633187876518004,8,1.1350002288818377,1.4050002098083514,2.730000019073488,2.425000190734865,1.2200002670288104,1,0.2126499229052603,1.9999970197738008,9.59000015258789,-1.3333333333333333,9.739999771118164,1.0,10.140000343322754,0.2126499229052603
134,2011-08-10,9.9399995803833,10.529999732971193,8.770000457763674,9.020000457763672,332600.0,0.0839694108705562,-1.4788737502325484,-2.874999999999984,32.55268269509736,35.08736581130268,0.7183528598153526,1.2072333514457405,1.7516371349696538,2.0912811427485707,13.302848344715123,1.7599992752075195,-0.30066761377764983,-1.038500499725341,-2.6370562235201866,0.5600552240695045,-1.8377783616227639,-0.2392226378279183,0.8530700877013615,57.35289924009916,25.93153881080918,0.7992778618974229,8,0.22000074386596857,0.49000072479248047,1.9125006198883057,1.6550006866455078,0.26000022888183594,2,0.1277666510439328,-1.037037952775374,9.170000076293944,1.9999970197738008,9.59000015258789,-1.3333333333333333,9.739999771118164,0.1277666510439328
135,2011-08-11,10.140000343322754,10.390000343322754,10.0,10.149999618530273,191200.0,0.020120801949947476,-1.6896578939579792,-0.010868787764761493,33.793106623410026,32.64332443971234,0.38130297846655914,0.9595563192093834,1.5165728793315338,1.8652940020989845,13.152805828694191,0.4500007629394531,-0.42482299480411356,-0.776999759674073,-2.406479604163957,0.8524800848158112,-1.5917396819190142,0.03774016257086821,0.3899993896484393,76.53630808689196,46.9233927628641,0.8147399222449418,8,0.019999980926515448,0.28999996185302734,1.679999828338623,1.4549999237060547,-0.030000686645507812,3,0.07495061631905986,-1.4788737502325484,9.9399995803833,-1.037037952775374,9.170000076293944,1.9999970197738008,9.59000015258789,0.07495061631905986
136,2011-08-12,10.210000038146973,10.279999732971193,9.890000343322754,10.199999809265137,209100.0,0.006903322727233929,4.200005086275857,-1.0000953743443013,27.99999713897708,29.68341502782327,0.14817003563155673,0.8388415952300434,1.406442098659138,1.772325247178987,13.35627264929461,0.3899993896484393,-0.5105904862478265,-0.6475000858306892,-2.289576902209438,0.9945767305480597,-1.4685384940200645,0.17353832235868616,-1.439999580383299,81.81819167019317,56.831158642433536,0.8210384081893747,8,-0.17999982833862305,0.2200002670288086,1.6100001335144043,1.385000228881836,-0.5299997329711932,4,0.03330070042287647,-1.6896578939579792,10.140000343322754,-1.4788737502325484,9.9399995803833,-1.037037952775374,9.170000076293944,0.03330070042287647
137,2011-08-15,10.100000381469727,10.329999923706056,10.039999961853027,10.25,95200.0,-0.010773717557910012,-1.1481442235691508,-14.999618539004388,28.79177535450215,28.0350069304938,0.07652894707216618,0.890538082633002,1.4651784385123428,1.8592813751700952,13.426111899035137,0.2899999618530291,-0.6044993814195507,-0.6914997577667243,-2.3444560879790437,0.961456572445595,-1.517977922872884,0.13497840733943534,-1.299799938201902,75.56820860333787,52.62078326885876,0.82647816510616,8,-0.13500022888183594,0.3299999237060547,1.6499998569488525,1.494999885559082,-0.8500003814697266,0,0.041584164399093515,4.200005086275857,10.210000038146973,-1.6896578939579792,10.140000343322754,-1.4788737502325484,9.9399995803833,0.041584164399093515
138,2011-08-16,10.119999885559082,10.25,10.100000381469727,10.229999542236328,96900.0,0.0019801488449493476,-1.0000127157707346,0.7333329094770037,31.843567531482606,27.393771442218103,-0.09800261540093125,0.8021927340599664,1.3918015594269022,1.817717401816516,14.470596711128996,0.14999961853027344,-0.7236353588952529,-0.6020002365112305,-2.2446119024867173,1.0406114294642563,-1.4233060694989739,0.21930559647651293,-1.2586074630737283,76.70454453091928,51.32171117211003,0.8213058329877431,8,-0.3299994468688965,0.3100004196166992,1.627500295639038,1.4750003814697266,-1.3299999237060547,1,0.03754941884763907,-1.1481442235691508,10.100000381469727,4.200005086275857,10.210000038146973,-1.6896578939579792,10.140000343322754,0.03754941884763907
139,2011-08-17,10.609999656677246,10.699999809265137,10.100000381469727,10.399999618530273,209400.0,0.048418950262774096,2.076917433884752,-1.9090972143953253,41.581620550907616,28.92318230233758,-0.6956458535219507,0.2659728655629241,0.8536624700561468,1.3073465288539214,14.955632294658331,0.5999994277954102,-0.837109054464209,-0.07400045394897425,-1.6884146412051013,1.5404137333071528,-0.8812075475770378,0.7332066396790893,-1.6898629341430649,88.88886272496721,58.2325503765049,0.8072070936280638,8,-0.8749995231628418,-0.17999935150146484,1.137500524520874,0.9850006103515625,-1.4600000381469727,2,-0.020735091467796507,-1.0000127157707346,10.119999885559082,-1.1481442235691508,10.100000381469727,4.200005086275857,10.210000038146973,-0.020735091467796507
140,2011-08-18,10.149999618530273,10.4399995803833,10.100000381469727,10.40999984741211,116300.0,-0.04335533016322757,1.124997019764919,-1.2380961031057989,36.04650028077952,30.27134359697098,-0.26158691333938755,0.6589461682614726,1.2695015765157915,1.7442534358403492,15.466879803822831,0.5099992752075195,-0.924689259913599,-0.47000045776367116,-2.061213348046852,1.1212124325195099,-1.2656069029052617,0.32560598737791935,-1.1230711107922353,32.09869711519216,0.6350078892830773,0.7956064451415901,8,-0.41499948501586914,0.2800006866455078,1.5375003814697266,1.4450006484985352,-1.5099992752075195,3,0.004926127351136067,2.076917433884752,10.609999656677246,-1.0000127157707346,10.119999885559082,-1.1481442235691508,10.100000381469727,0.004926127351136067
141,2011-08-19,10.0,10.210000038146973,9.800000190734863,10.109999656677246,195800.0,-0.014778288095344094,1.6451567253944668,0.42307523016542564,35.14738380686556,31.873084877603716,-0.07915133918759132,0.7239890094427945,1.372686751939188,1.8711709474825806,16.39803400233068,0.4099998474121094,-0.9919915035567204,-0.5425000667572029,-2.0934710731471977,1.008470939632792,-1.3179855699522012,0.23298543643779546,-0.8726872141703357,22.22221044846024,-9.525432985951443,0.7754855031949976,8,-0.2649998664855957,0.43000030517578125,1.6575000286102295,1.5950002670288086,-1.1999998092651367,4,0.010999965667724654,1.124997019764919,10.149999618530273,2.076917433884752,10.609999656677246,-1.0000127157707346,10.119999885559082,0.010999965667724654
142,2011-08-22,10.06999969482422,10.220000267028807,10.039999961853027,10.039999961853027,88200.0,0.006999969482422097,-11.000127157707228,-0.2727256964011848,38.47980169002041,34.02627063022693,-0.08258772699346473,0.5316032272606535,1.2666816715219404,1.7726733483290253,16.585859149741577,0.22000026702880682,-0.9656454678043858,-0.37750034332275284,-1.7865819567843495,1.0315812701388438,-1.0820411500535503,0.3270404634080446,-0.848325687588428,29.999957614457056,-4.903576291898997,0.7045408067307983,8,-0.33499956130981623,0.3600006103515607,1.52000045776367,1.525000572204588,-1.349999427795412,0,-0.0387288382788028,1.6451567253944668,10.0,1.124997019764919,10.149999618530273,2.076917433884752,10.609999656677246,-0.0387288382788028
143,2011-08-23,10.220000267028807,10.220000267028807,10.020000457763672,10.06999969482422,84900.0,0.01489578716488782,1.6666539510576603,5.000063578853259,42.65060418159891,35.14826190650488,-0.07597171834502525,0.275212061172704,1.0790973491968625,1.5870935773739845,16.797072822252968,0.19999980926513494,-0.8769841577461843,-0.15099978446960627,-1.4216715715438681,1.1196720026046556,-0.7863356780067363,0.4843361090675238,-0.9096267116712529,46.66669492369523,7.044556340076731,0.6353358935371307,8,0.029999732971193183,0.21000003814697443,1.3349997997283953,1.3750000000000018,-1.3699998855590803,1,-0.09491196102588839,-11.000127157707228,10.06999969482422,1.6451567253944668,10.0,1.124997019764919,10.149999618530273,-0.09491196102588839
144,2011-08-24,10.100000381469727,10.279999732971193,9.90999984741211,10.229999542236328,84000.0,-0.011741671470030912,2.2173967127195184,-0.866657765740355,49.44134115417535,36.88695463214547,0.07723294937732028,0.30698996187057404,1.152896601899121,1.6706149235636882,17.995488592395887,0.3699998855590838,-0.7584543929427667,-0.20499968528747559,-1.3797607641665781,0.9697613935916269,-0.7923802247270277,0.38238085415207657,-0.7062492508777183,46.87507450587702,2.40107567932602,0.5873805394395515,8,0.14999961853027344,0.3299999237060547,1.4749996662139893,1.494999885559082,-1.4800004959106445,2,-0.12970300694444836,1.6666539510576603,10.220000267028807,-11.000127157707228,10.06999969482422,1.6451567253944668,10.0,-0.12970300694444836
145,2011-08-25,10.18000030517578,10.350000381469727,10.079999923706056,10.170000076293944,165000.0,0.00792078422618947,-1.842102093058362,-0.07692533415496575,56.7484779233058,40.08123027484865,0.003915469894693047,0.14877053647079563,1.0337654457230254,1.5545506690890853,19.19282692738338,0.2700004577636701,-0.5784349570115914,-0.07049975395202779,-1.1543813005247685,1.013381792620713,-0.6124405272383981,0.47144101933434257,-0.707874253863384,69.09090593826748,18.781164626716212,0.54194077328637,8,0.06999969482422053,0.2500000000000018,1.3949997425079363,1.4149999618530291,-1.8900003433227521,3,-0.10117884634264962,2.2173967127195184,10.100000381469727,1.6666539510576603,10.220000267028807,-11.000127157707228,10.06999969482422,-0.10117884634264962
146,2011-08-26,10.31999969482422,10.539999961853027,10.149999618530273,10.279999732971193,101300.0,0.013752395427460096,-1.6000006357824426,3.999904634751097,61.23076877932552,43.685562877606806,-0.13280547175075696,-0.07626032130201743,0.8680276277958061,1.3811702971598088,19.874386114279677,0.3900003433227539,-0.48699028007665746,0.12099967002868794,-0.8330146080352456,1.0750139480926215,-0.35600746900327884,0.5980068090606547,-0.7742012180346602,65.07932903725867,9.877531872240567,0.4770071390319664,8,-0.06999969482422053,0.11000061035156072,1.2550003528594953,1.275000572204588,-2.589999675750734,4,-0.1627906396493437,-1.842102093058362,10.18000030517578,2.2173967127195184,10.100000381469727,1.6666539510576603,10.220000267028807,-0.1627906396493437
147,2011-08-29,10.789999961853027,10.890000343322754,10.529999732971193,10.529999732971193,160900.0,0.04554266288055464,-1.7692330264461233,6.500011920940279,74.54546557970862,48.430218216298584,-0.5527654819608827,-0.6189490095313666,0.3575545544730119,0.8851330089533285,20.7656817813148,0.5700006484985334,-0.39870268901628947,0.6169999599456784,-0.23210104174186164,1.4661009616332183,0.19244945910190836,1.0415504607894484,-1.1749494051149316,89.7958846054661,27.10604296155536,0.4245505008437697,8,-0.44499969482421875,-0.3599996566772461,0.7850000858306885,0.8050003051757812,-3.369999885559082,0,-0.18443000724315206,-1.6000006357824426,10.31999969482422,-1.842102093058362,10.18000030517578,2.2173967127195184,10.100000381469727,-0.18443000724315206
148,2011-08-30,10.5600004196167,10.869999885559082,10.510000228881836,10.779999732971193,55900.0,-0.021315991014779323,-1.25,-0.8461504603308639,61.23190609204761,50.61358327642525,-0.2836131441402969,-0.44981592540598214,0.5480875340708309,1.0922839085749434,21.255756671082,0.3599996566772461,-0.2943464008555221,0.41100039482116735,-0.35830275428282476,1.1803035439251595,0.02634882026917218,0.7956519693731625,-0.8429538799518301,66.32655543715728,2.8392847376500328,0.3846515745519957,8,-0.21500015258789062,-0.2350001335144043,1.124999761581421,1.0349998474121094,-2.830000400543213,1,-0.17424243176826293,-1.7692330264461233,10.789999961853027,-1.6000006357824426,10.31999969482422,-1.842102093058362,10.18000030517578,-0.17424243176826293
149,2011-08-31,10.619999885559082,10.81999969482422,10.510000228881836,10.649999618530273,106600.0,0.005681767382406999,-1.4800051880080862,0.13636284820058325,59.16030701067899,53.18178402419186,-0.38224169814142606,-0.5547995945784638,0.44689308729607014,1.0095527300526967,21.339979748351162,0.3099994659423846,-0.18134150337931487,0.4814998626708977,-0.253641347970877,1.2166410733126725,0.11392925735001036,0.8490704679917851,-0.8091170416015814,66.66662742083028,4.630451021847293,0.3675706053208876,8,-0.27499961853027344,-0.3449997901916486,1.0825002193450928,1.0600004196166992,-3.179999828338623,2,-0.1666666217667454,-1.25,10.5600004196167,-1.7692330264461233,10.789999961853027,-1.6000006357824426,10.31999969482422,-0.1666666217667454
150,2011-09-01,10.920000076293944,11.020000457763672,10.710000038146973,10.800000190734863,212300.0,0.028248605834996,-1.0666681501591047,-4.000031789426777,62.456151857207054,56.21609158534092,-0.6275214944271053,-0.8362425767057768,0.11349265534735231,0.6838637389974913,20.142876115565254,0.40000057220458984,-0.0776039564443316,0.7425000667572004,-0.07150561683389434,1.556505750348295,0.335497224961653,1.1495029085527477,-1.0227878323872233,88.50571436714432,27.775033451632268,0.4070028417955469,9,-0.4549999237060529,-0.7599997520446742,0.7749998569488543,0.9800000190734881,-3.139999866485594,3,-0.21062272661773107,-1.4800051880080862,10.619999885559082,-1.25,10.5600004196167,-1.7692330264461233,10.789999961853027,-0.21062272661773107
151,2011-09-02,10.779999732971193,10.93000030517578,10.59000015258789,10.850000381469727,76000.0,-0.012820544170752846,1.9565166913377836,-0.583339293803489,61.80555164629794,58.80784158048287,-0.40816557807611,-0.6475324675327432,0.21906681622942337,0.80715967935366,18.085222862433053,0.34000015258788885,-0.050043416851643485,0.5504997253417994,-0.27856371752966247,1.3795631682132612,0.13596800390606845,0.9650314467775303,-0.7705086676787776,52.94105547390148,-5.668527218320115,0.41453172143573136,9,-0.31499958038330256,-0.6199994087219238,0.8675003051757795,1.1200003623962385,-2.969999790191652,4,-0.23098328690142467,-1.0666681501591047,10.920000076293944,-1.4800051880080862,10.619999885559082,-1.25,10.5600004196167,-0.23098328690142467
152,2011-09-06,10.6899995803833,10.779999732971193,10.399999618530273,10.5,89300.0,-0.008348808424607168,1.054055307972452,-2.7142545741884314,59.661015524530804,60.697887285253074,-0.24693779117856351,-0.49634563912786867,0.28126705029923826,0.8740143280219286,15.44462498318498,0.38000011444091975,0.046275380731469085,0.4054996013641361,-0.3902118338081717,1.201211036536444,0.007643883777982197,0.80335531895029,-0.5794575758437599,46.77412408208971,-9.152208771947045,0.39785571758615423,9,-0.22499942779541016,-0.5299992561340314,0.8950004577636719,1.3850007057189941,-2.169999122619627,1,-0.27689426356401037,1.9565166913377836,10.779999732971193,-1.0666681501591047,10.920000076293944,-1.4800051880080862,10.619999885559082,-0.27689426356401037
153,2011-09-07,11.119999885559082,11.119999885559082,10.800000190734863,10.850000381469727,169000.0,0.04022453901353318,1.370372463486569,1.4210531599315361,58.82353523513854,61.74035329424899,-0.5988197769264829,-0.8145276626863627,-0.16372783951300462,0.4231339719967462,12.533300990147723,0.43000030517578125,0.1788405374362796,0.7379999160766602,0.04619535496954441,1.429804477183776,0.3920976355231023,1.083902196630218,-0.9185120356971286,100.0,46.25032843360904,0.3459022805535581,9,-0.5199999809265137,-1.0899996757507324,0.4650001525878906,0.9550004005432129,-2.739999771118164,2,-0.33273379922153756,1.054055307972452,10.6899995803833,1.9565166913377836,10.779999732971193,-1.0666681501591047,10.920000076293944,-0.33273379922153756
154,2011-09-08,11.210000038146973,11.369999885559082,11.0,11.050000190734863,187100.0,0.008093538985082915,-1.8461504603308514,0.5925931158716423,71.0317584963127,63.327384469027535,-0.5753079238194179,-0.8479805777764646,-0.26895308272292695,0.3179939696580121,12.013722598973374,0.36999988555908203,0.2968107242399114,0.7645000457763675,0.01295509978568532,1.5160449917670498,0.3887275727810273,1.1402725187717078,-0.898290744001363,83.50517491070366,25.90076451970001,0.37577247299534067,9,-0.4500002861022949,-1.1399998664855957,0.33500003814697266,0.8400001525878906,-2.5399999618530273,3,-0.3104371103685326,1.370372463486569,11.119999885559082,1.054055307972452,10.6899995803833,1.9565166913377836,10.779999732971193,-0.3104371103685326
155,2011-09-09,10.899999618530273,11.130000114440918,10.84000015258789,11.09000015258789,101800.0,-0.027653917802121897,1.1481442235691377,-1.1875044703526214,66.7910357471255,63.94519190989419,-0.1703490985709024,-0.5039619605410266,0.02803132815008169,0.6088224683008043,11.32130833963815,0.36999988555908203,0.3817232500369929,0.4164996623992927,-0.34676948478478664,1.179768809583372,0.03486508880725303,0.7981342359913324,-0.44012964158677725,51.54637756250744,-10.098509228444811,0.38163457359203956,9,-0.014999866485595703,-0.8299994468688965,0.5600004196166992,1.0650005340576172,-2.439999580383301,4,-0.31743116352295353,-1.8461504603308514,11.210000038146973,1.370372463486569,11.119999885559082,1.054055307972452,10.6899995803833,-0.31743116352295353
156,2011-09-12,10.550000190734863,10.81999969482422,10.359999656677246,10.760000228881836,85100.0,-0.03211004037104759,1.787887720393358,1.105260251970085,58.108116380483835,62.118819776647,0.2410565886214151,-0.13405775828151079,0.3661598104139596,0.9378991185937693,10.314266932395213,0.5399999618530273,0.4380763379192487,0.049500226974487305,-0.7031923541993184,0.802192808148293,-0.32684606361241464,0.42584651756138925,0.8199996948242188,18.811929802032363,-44.901087974607336,0.37634629058690283,9,0.3149995803833008,-0.48000001907348633,0.5499997138977051,1.054999828338623,-1.739999771118164,0,-0.2625592351514041,1.1481442235691377,10.899999618530273,-1.8461504603308514,11.210000038146973,1.370372463486569,11.119999885559082,-0.2625592351514041
157,2011-09-13,10.520000457763672,10.670000076293944,10.369999885559082,10.670000076293944,73500.0,-0.0028435765335376173,3.000012715689961,0.7142837680119443,55.281694988675156,61.457685209605614,0.25560923868047425,-0.07481515832132857,0.37144483144728113,0.9435554633520411,9.371363750976322,0.3000001907348615,0.4629528224695303,-0.001499509811401012,-0.7301976176836682,0.7271985980608662,-0.3658485637475355,0.36284954412473347,0.8297994232177732,15.84165988393503,-47.961014411147374,0.3643490539361337,9,0.3449993133544922,-0.4500002861022949,0.297499418258667,0.8549995422363281,-1.390000343322754,1,-0.2576046004811885,1.787887720393358,10.550000190734863,1.1481442235691377,10.899999618530273,-1.8461504603308514,11.210000038146973,-0.2576046004811885
158,2011-09-14,10.5,10.5600004196167,10.4399995803833,10.520000457763672,100000.0,-0.0019011841153402376,1.4000076293654276,0.1333367241839722,57.29926372159948,61.250902621930116,0.2974875830644468,-0.026231258575757366,0.3714690554314277,0.9372523713682597,8.377504909989792,0.12000083923339844,0.46215987538444203,-0.04049997329711985,-0.7445176700509339,0.6635177234566942,-0.3925088216740278,0.3115088750797881,0.8300038764953612,13.861416989751307,-49.93101110950047,0.35200884837690705,9,0.36499977111816406,-0.42999982833862305,0.11249995231628418,0.695000171661377,-1.510000228881836,2,-0.18857138497488823,3.000012715689961,10.520000457763672,1.787887720393358,10.550000190734863,1.1481442235691377,10.899999618530273,-0.18857138497488823
159,2011-09-15,10.390000343322754,10.520000457763672,10.300000190734863,10.5,66800.0,-0.0104761577787853,1.9333257039679057,5.499856952126645,53.79061508561556,60.28806520286439,0.41508100774781376,0.07003211094602513,0.45883527701684734,1.0209998324519827,8.485433360421847,0.2200002670288086,0.36716788469895434,-0.13949966430664062,-0.8458161738144643,0.566816845201183,-0.49265791906055156,0.2136585904472703,0.9206034487762444,10.843392874788297,-50.11922955686843,0.35315825475391166,9,0.44499969482421875,-0.32000017166137695,0.04999995231628418,0.690000057220459,-1.2300004959106445,3,-0.1934552610648934,1.4000076293654276,10.5,3.000012715689961,10.520000457763672,1.787887720393358,10.550000190734863,-0.1934552610648934
160,2011-09-16,10.199999809265137,10.449999809265137,10.1899995803833,10.449999809265137,75700.0,-0.018286865041320488,1.0800018310546875,2.272734366194741,47.872342943910745,58.73993090259914,0.5500528975805885,0.27823589637897683,0.6219159985713993,1.1817800886416716,8.683779288926681,0.26000022888183594,0.3437888796431121,-0.33200020790100027,-1.032994860565907,0.3689944447639064,-0.6824975342334536,0.018497118431453075,1.0701798387792962,1.5873376294082784,-56.42332838941594,0.35049732633245373,9,0.5799999237060547,0.38500022888183594,0.0950005054473877,0.7350006103515625,-0.8699998855590803,4,-0.14999997662562903,1.9333257039679057,10.390000343322754,1.4000076293654276,10.5,3.000012715689961,10.520000457763672,-0.14999997662562903
161,2011-09-19,10.109999656677246,10.130000114440918,10.0,10.039999961853027,124000.0,-0.008823544536357697,1.3636253294492995,-0.279998779296875,36.0655705668029,56.11821479618493,0.5978937873948738,0.39726760035952857,0.6917773676661128,1.2444543833338102,8.477676899912307,0.19999980926513672,0.3211734201233831,-0.42750034332275355,-1.1124627978177823,0.25746211117227524,-0.769981570570268,-0.08501911607523915,1.0953691873075186,16.41785733603213,-36.02012379250458,0.342481227247514,9,0.5750002861022949,0.47500038146972656,0.18500065803527832,0.8250007629394531,-0.6899995803833026,0,-0.163204715584784,1.0800018310546875,10.199999809265137,1.9333257039679057,10.390000343322754,1.4000076293654276,10.5,-0.163204715584784
162,2011-09-20,9.68000030517578,10.1899995803833,9.510000228881836,10.15999984741211,187800.0,-0.04253208368978223,1.5185207424544795,-6.857166212534086,33.333333333333286,53.28597014042879,0.9717478257150809,0.8395976998927743,1.0981603456007338,1.646745115626132,8.598545708259476,0.6799993515014648,0.24726979047626507,-0.837999725341799,-1.5971846961333878,-0.07881475455021025,-1.2175922107375925,-0.4584072399460055,1.428939031290204,16.190480515528822,-33.06591456922931,0.3795924853957943,9,0.7599997520446795,0.7599997520446795,0.549999952316286,1.2550001144409197,-0.26000022888183594,1,-0.08987601840197279,1.3636253294492995,10.109999656677246,1.0800018310546875,10.199999809265137,1.9333257039679057,10.390000343322754,-0.08987601840197279
163,2011-09-21,9.25,9.800000190734863,9.050000190734863,9.609999656677246,244800.0,-0.044421517729277715,1.0270250416587732,0.7499999999999972,27.242535758812338,48.42050094737319,1.238873903501002,1.2576841198406594,1.4990607176312611,2.048490458496083,8.927639155420596,0.75,0.1681513597218558,-1.219500017166137,-2.1609092449072502,-0.27809078942502374,-1.6902046310366927,-0.7487954032955813,1.6990454257075687,13.605426730253592,-32.06696013033731,0.4707046138705565,9,0.8400001525878906,0.9600000381469727,0.9475002288818359,1.6850004196166992,0.1400003433227539,2,-0.012972960600981853,1.5185207424544795,9.68000030517578,1.3636253294492995,10.109999656677246,1.0800018310546875,10.199999809265137,-0.012972960600981853
164,2011-09-22,8.789999961853027,9.100000381469727,8.619999885559082,9.06999969482422,382800.0,-0.04972973385372681,1.8235231419539601,0.7777777777777827,16.40379459967805,42.82191859765681,1.4745628110719942,1.701760304205406,1.9185351553703711,2.477752816796219,9.250578434106115,0.630000114440918,0.08343524481403897,-1.6140000343322747,-2.8111966929265098,-0.4168033757380396,-2.2125983636293913,-1.015401705035158,1.9311600356578165,9.289622042697513,-29.685519747462696,0.5985983292971172,9,0.929999828338623,1.2049999237060547,1.320000410079956,2.145000457763672,0.8500003814697266,3,0.022753106954846336,1.0270250416587732,9.25,1.5185207424544795,9.68000030517578,1.3636253294492995,10.109999656677246,0.022753106954846336
165,2011-09-23,9.149999618530273,9.18000030517578,8.210000038146973,8.800000190734863,545400.0,0.04095559251872327,3.7316993745304647,-1.2499991485042548,25.958702811763544,39.24976153446567,0.9389620654197337,1.3287655883837566,1.519100931018997,2.0937466285207726,9.93381320924372,0.9700002670288068,-0.031726083785954984,-1.202500343322754,-2.5225781123054247,0.11757742565991691,-1.8625392278140893,-0.5424614588314185,1.2769979633073234,47.474737257848545,9.842103918821522,0.6600388844913352,9,0.29000043869018555,0.6400003433227539,0.9325006008148193,1.7850008010864258,0.5700006484985334,4,0.001092921234836286,1.8235231419539601,8.789999961853027,1.0270250416587732,9.25,1.5185207424544795,9.68000030517578,0.001092921234836286
166,2011-09-26,8.640000343322754,9.149999618530273,8.210000038146973,9.119999885559082,420600.0,-0.05573762802947946,2.481486321812691,-1.371429505641674,23.097119102174332,35.673697547076685,1.2846279492081525,1.7986689129095002,1.9819592180322427,2.581958865176409,11.154560759926024,0.9399995803833008,-0.2152260581252552,-1.6284996509552006,-3.1549578174533917,-0.10204148445700945,-2.391728734204296,-0.865270567706105,1.432277631524343,21.71719215096957,-14.149420723647555,0.7632290832490956,9,0.744999885559082,1.1499996185302734,1.4424998760223389,2.174999713897705,0.7100000381469727,0,0.07986105937097032,3.7316993745304647,9.149999618530273,1.8235231419539601,8.789999961853027,1.0270250416587732,9.25,0.07986105937097032
167,2011-09-27,8.800000190734863,9.029999732971193,8.779999732971191,8.84000015258789,227300.0,0.01851850012202405,-5.249931455410299,0.08333333333333333,17.231633547577857,31.221738638852067,0.9554655066502118,1.5620250150102102,1.7750608763960578,2.4056713318634166,12.97604319323981,0.3899993896484393,-0.37850539870064637,-1.3689998149871823,-3.007637152546115,0.26963752257175067,-2.1883184837666487,-0.5496811462077158,0.974313314240213,37.106924274667776,8.966400947195503,0.8193186687794664,9,0.565000057220459,0.9899997711181641,1.2825000286102295,1.9549999237060547,0.3599996566772461,1,0.0704545309228346,2.481486321812691,8.640000343322754,3.7316993745304647,9.149999618530273,1.8235231419539601,8.789999961853027,0.0704545309228346
168,2011-09-28,8.720000267028809,8.890000343322754,8.520000457763674,8.890000343322754,128800.0,-0.009090900224102638,3.352937876560919,4.250005960470162,14.730869232564785,26.881766877401983,0.8453131799290077,1.578014456993282,1.8033643366009215,2.4705093990883498,15.039910660093911,0.36999988555908025,-0.5055683269473796,-1.3569997310638424,-3.106093778078897,0.392094315951212,-2.2315467545713705,-0.4824527075563143,0.8040230832537709,52.57732870981674,30.14130495045262,0.8745470235075276,9,0.6099996566772461,1.0699996948242188,1.3624999523162842,1.9000000953674316,0.4799995422363281,2,0.0802752050263007,-5.249931455410299,8.800000190734863,2.481486321812691,8.640000343322754,3.7316993745304647,9.149999618530273,0.0802752050263007
169,2011-09-29,8.850000381469727,8.890000343322754,8.539999961853027,8.590000152587889,151900.0,0.014908269548162822,1.058824849375624,-1.5294124246878225,19.402982525262416,23.718504608663274,0.5295825061046724,1.3793303885792696,1.6266258222796015,2.326109121470097,17.215312089401603,0.35000038146972656,-0.628721034179792,-1.1384996414184574,-2.9499167487435205,0.6729174659066057,-2.044208195080989,-0.23279108775592583,0.46377923887115635,65.97939867409823,45.27479646368458,0.9057085536625316,9,0.34999942779541016,0.9399995803833008,1.489999771118164,1.7699999809265137,0.21000003814697266,3,0.061016942212080316,3.352937876560919,8.720000267028809,-5.249931455410299,8.800000190734863,2.481486321812691,8.640000343322754,0.061016942212080316
170,2011-09-30,8.619999885559082,8.729999542236326,8.319999694824219,8.5,291800.0,-0.025988755479855463,1.4117694907647793,0.4615376150827097,20.123830051079153,21.947200106916192,0.5720473878760632,1.5053666880066938,1.8043173591013666,2.541503189918952,19.113514805364616,0.5300006866455078,-0.775768172903609,-1.2535001277923588,-3.107454759149924,0.6004545035652065,-2.1804774434711423,-0.32652281211357526,0.5171750016307755,43.61702451451361,21.73641323649437,0.9269773156787827,9,0.5799999237060547,1.1700000762939453,1.7200002670288086,2.000000476837158,0.38000011444091797,4,0.11832952103311034,1.058824849375624,8.850000381469727,3.352937876560919,8.720000267028809,-5.249931455410299,8.800000190734863,0.11832952103311034
171,2011-10-03,8.289999961853027,8.630000114440918,8.140000343322754,8.550000190734862,248500.0,-0.03828305430245971,1.333331819564852,-2.1666706403134266,18.413588320109326,20.289450661002423,0.689208271613456,1.7278448581272432,2.0732266515096427,2.86904021798653,21.49019513414878,0.48999977111816406,-0.9259741447055205,-1.4590000629425042,-3.3894855573900653,0.47148543150505695,-2.424242810166284,-0.4937573157187245,0.6988269494899679,16.853901280710442,-5.551393156327332,0.9652427472237803,10,0.6800003051757812,1.4650001525878906,2.0500001907348633,2.330000400543213,0.6099996566772461,0,0.17249702192473082,1.4117694907647793,8.619999885559082,1.058824849375624,8.850000381469727,3.352937876560919,8.720000267028809,0.17249702192473082
172,2011-10-04,7.730000019073486,8.289999961853027,7.1599998474121085,8.199999809265138,594500.0,-0.06755125999474276,2.4769229189179,1.8076899094010388,15.97050966638146,19.03700331739899,1.0543923215934186,2.165758514392323,2.5508292289298815,3.4127575732560977,24.31753665477383,1.1300001144409189,-1.0710621285194701,-1.8710000276565548,-3.946165393274466,0.20416533796135639,-2.9085827104655113,-0.8334173448475983,1.1060381100258656,32.947977356580964,9.071076907063237,1.0375826828089558,10,0.4400000572204572,1.5349998474121094,2.6100001335144043,2.890000343322754,0.5999999046325684,1,0.209573138214612,1.333331819564852,8.289999961853027,1.4117694907647793,8.619999885559082,1.058824849375624,8.850000381469727,0.209573138214612
173,2011-10-05,7.420000076293945,7.9099998474121085,7.300000190734862,7.78000020980835,489700.0,-0.040103485383522375,-1.0333325121136465,0.7659580728059618,15.22247526979271,18.905745614078395,1.2041356268076466,2.302396162850304,2.780223076002077,3.704826340220791,26.91429802185971,0.6099996566772461,-1.198837611599611,-1.99599997997284,-4.1588382263950585,0.16683826644937838,-3.0774191031839493,-0.9145808567617308,1.2100000381469727,15.0289106561774,-10.063035440153323,1.0814191232111094,10,0.7499999999999982,1.8449997901916504,2.9675002098083496,3.200000286102295,1.1899995803833008,2,0.23450131445109612,2.4769229189179,7.730000019073486,1.333331819564852,8.289999961853027,1.4117694907647793,8.619999885559082,0.23450131445109612
174,2011-10-06,7.730000019073486,7.800000190734862,7.420000076293945,7.489999771118164,298000.0,0.04177896760000799,-1.0000025096716425,-0.6666671081823902,21.867876971637955,18.45120940962,0.8135116734201677,1.8111757048977175,2.402195852358931,3.3765997593128,29.124726433306225,0.3800001144409171,-1.2892285350297001,-1.5120000362396233,-3.6265371519263265,0.6025370794470799,-2.569268594082976,-0.4547314783962708,0.6060000419616696,36.30575047501502,7.900217581852399,1.0572685578433518,10,0.4249997138977051,1.5349998474121094,2.6050002574920654,2.890000343322754,1.0099997520446777,3,0.19016814832658224,-1.0333325121136465,7.420000076293945,2.4769229189179,7.730000019073486,1.333331819564852,8.289999961853027,0.19016814832658224
175,2011-10-07,7.440000057220459,7.829999923706055,7.440000057220459,7.730000019073486,183300.0,-0.037516165735764995,-1.6896546054254211,-1.2083319260028969,20.915028945270194,18.20875494774176,0.9336194820699859,1.9274940653623958,2.624231809155699,3.6433082802774486,31.833979593875544,0.3899998664855957,-1.3349308038254541,-1.62900002002716,-3.738536305213696,0.4805362651593761,-2.683768162620428,-0.5742318774338919,0.6607999610900883,19.047629860251106,-10.425058766238195,1.054768142593268,10,0.6549997329711914,1.8249998092651367,2.870000123977661,3.1800003051757812,1.4800000190734863,4,0.21774198251840637,-1.0000025096716425,7.730000019073486,-1.0333325121136465,7.420000076293945,2.4769229189179,7.730000019073486,0.21774198251840637
176,2011-10-10,7.78000020980835,7.929999828338622,7.579999923706055,7.630000114440918,249500.0,0.045698944888840964,-1.7999938964960094,-0.5172417762022052,28.888885592236605,19.504005174926064,0.5127169990950851,1.443332602686647,2.216238181205906,3.278084859669322,34.884239056336696,0.4899997711181632,-1.296717692214072,-1.150499868392945,-3.2138489694193595,0.9128492326334694,-2.1821744189061523,-0.11882531787973782,-0.6200003623962411,54.86728315093966,22.734863632782577,1.031674550513207,10,0.24499988555908203,1.484999656677246,2.5325000286102295,2.804999828338623,1.0399994850158691,0,0.15681230813510516,-1.6896546054254211,7.440000057220459,-1.0000025096716425,7.730000019073486,-1.0333325121136465,7.420000076293945,0.15681230813510516
177,2011-10-11,7.809999942779541,7.829999923706055,7.550000190734862,7.800000190734862,216700.0,0.0038560067046489177,10.200053406067346,0.06666497124674356,32.43901919921343,21.47157739344258,0.36600703323401795,1.2647405340640958,2.118481209835444,3.226931696385325,38.1086682902509,0.2799997329711923,-1.320732306046981,-0.985000109672546,-2.9630107606281904,0.9930105412830992,-1.974005435150369,0.00400521580527613,-0.634600095748902,80.95238816080789,44.5565353300539,0.9890053254778225,10,0.21500015258789062,1.4549999237060547,2.502500295639038,2.6800003051757812,0.9100003242492676,1,0.13956462019675842,-1.7999938964960094,7.78000020980835,-1.6896546054254211,7.440000057220459,-1.0000025096716425,7.730000019073486,0.13956462019675842
178,2011-10-12,8.520000457763674,8.659999847412111,7.9000000953674325,7.9000000953674325,305900.0,0.09090915751421202,-1.451610670378812,62.001573601634945,46.89655701602942,24.526419003527806,-0.41945735772753423,0.42034926470186385,1.3562809704470666,2.4988932551621676,40.638059732144946,0.8499999046325701,-1.267236190478254,-0.175999617576597,-1.9857439548111167,1.6337447196579227,-1.0808717861938568,0.7288725510406628,-1.329508611106875,88.70972455727201,46.86572212309538,0.9048721686172598,10,-0.5750007629394567,0.744999408721922,1.7924997806549055,1.9099998474121076,-0.060000419616700995,2,-0.022300530968221377,10.200053406067346,7.809999942779541,-1.7999938964960094,7.78000020980835,-1.6896546054254211,7.440000057220459,-0.022300530968221377
179,2011-10-13,8.380000114440918,8.479999542236326,8.199999809265138,8.449999809265138,161300.0,-0.016431964295868462,3.3077160086272035,-0.11290266759470674,40.67797236376602,26.810212593826343,-0.39463816131693186,0.4237714968270332,1.4481484925665242,2.6212954983108965,42.988896267320996,0.32000064849853516,-1.2130729506984288,-0.21549994945526052,-1.8432393059721992,1.4122394070616782,-1.029369627713729,0.5983697288032088,-1.1307279477539067,77.04919826853352,34.43373327924176,0.8138696782584691,10,-0.4700002670288086,0.8849997520446777,1.934999942779541,2.0500001907348633,0.3900003433227557,3,0.02744624571543608,-1.451610670378812,8.520000457763674,10.200053406067346,7.809999942779541,-1.7999938964960094,7.78000020980835,0.02744624571543608
180,2011-10-14,8.670000076293945,8.869999885559082,8.470000267028809,8.470000267028809,190200.0,0.0346062002258547,-3.0,-2.857152588555786,50.38362822026604,30.362439249399312,-0.7563365954741634,0.013987839408489577,1.134637291930229,2.3153647876677255,44.88956902240587,0.48999977111816406,-1.1359903286793553,0.15099999904632533,-1.2926342358947416,1.5946342339873922,-0.570817118424209,0.8728171165168588,-1.36429880237793,84.84849579516228,37.95413678769141,0.7218171174705335,10,-0.6550002098083496,0.47499990463256836,1.744999885559082,1.760000228881836,-0.2300004959106463,4,0.00807378249229962,3.3077160086272035,8.380000114440918,-1.451610670378812,8.520000457763674,10.200053406067346,7.809999942779541,0.00807378249229962
181,2011-10-17,8.460000038146973,8.649999618530272,8.430000305175781,8.649999618530272,81800.0,-0.02422145747393567,1.3157873602738803,-0.9499988079059587,45.70706985566288,33.666501492652806,-0.5807591089986843,0.09911779884691185,1.3310963085774308,2.5007063159178564,46.51235019090806,0.23999977111816406,-1.1023020606506773,0.023499941825866344,-1.2107017371815143,1.257701620833247,-0.593600897677824,0.6406007813295567,-1.060440847532373,68.93939831806493,19.94747915553654,0.6171008395036901,10,-0.375,0.5299997329711914,2.0174999237060547,1.9700002670288086,-0.46000003814697266,0,0.05437352672255158,-3.0,8.670000076293945,3.3077160086272035,8.380000114440918,-1.451610670378812,8.520000457763674,0.05437352672255158
182,2011-10-18,8.8100004196167,8.949999809265137,8.399999618530272,8.439999580383299,102600.0,0.041371203296872494,-1.4444411477980643,-1.9473771388703727,51.06383122630752,37.64887437671,-0.8509355837148531,-0.33666359989645755,0.976178429957093,2.1278323216323773,47.08132379859632,0.5500001907348651,-1.0520889512332818,0.4170003175735477,-0.6871373748546965,1.5211380100017928,-0.13506852864057528,0.9690691637876707,-1.3222147873054304,86.66672116235674,36.55329012149388,0.5520688462141226,10,-0.6250004768371582,0.10499954223632635,1.6574995517730713,1.619999885559082,-0.8600006103515616,1,0.001134991456442469,1.3157873602738803,8.460000038146973,-3.0,8.670000076293945,3.3077160086272035,8.380000114440918,0.001134991456442469
183,2011-10-19,9.130000114440918,9.130000114440918,8.789999961853027,8.8100004196167,159900.0,0.03632232458374185,1.125002980235081,0.8648620783866918,53.167417055706,41.12660105271756,-1.0089666055662754,-0.7021119815300345,0.6684182035767599,1.784831183066867,46.858859265260186,0.3400001525878906,-0.9486672178007165,0.7430000066757199,-0.3426790583186232,1.828679071670063,0.2001604741785492,1.2858395391728914,-1.5252373479733397,100.0,49.749839908256625,0.5428395324971714,10,-0.8450000286102295,-0.26999998092651367,1.3374998569488525,1.3000001907348633,-1.5900001525878906,2,-0.04490688305289425,-1.4444411477980643,8.8100004196167,1.3157873602738803,8.460000038146973,-3.0,8.670000076293945,-0.04490688305289425
184,2011-10-20,8.989999771118164,9.119999885559082,8.75,9.039999961853027,111500.0,-0.015334100938434347,2.5238077937884023,-0.15625074505877024,54.27251513379519,44.83298840699812,-0.7503462822778157,-0.5758858722809386,0.7944603671884618,1.8864120445227357,46.112360175955494,0.38000011444091797,-0.7649845293577169,0.5929996728897091,-0.5118242109766058,1.697823556756024,0.04058773095655077,1.1454116148228666,-1.2327132698532521,80.82188380596796,28.5044504706771,0.5524119419331576,10,-0.6499996185302734,-0.14999961853027344,1.4775002002716064,1.4400005340576172,-1.2199997901916504,3,-0.058954365568940514,1.125002980235081,9.130000114440918,-1.4444411477980643,8.8100004196167,1.3157873602738803,8.460000038146973,-0.058954365568940514
185,2011-10-21,9.15999984741211,9.239999771118164,8.979999542236328,9.100000381469727,71000.0,0.0189099088567386,1.3636458215929879,-1.199984741269145,60.43165072750237,48.33774008869431,-0.7271768467386224,-0.7853643834088064,0.6057421306789124,1.6849778397422082,44.79076383777015,0.26000022888183594,-0.5272070549314236,0.7624997377395637,-0.34376714332509906,1.8687666188042265,0.20936629720723232,1.315633178271895,-1.2654419848295966,90.4762012888225,32.2818781439023,0.5531334405323314,10,-0.7649998664855957,-0.35500001907348633,1.2925002574920654,1.2700004577636719,-1.3399996757507315,4,-0.04257635329094667,2.5238077937884023,8.989999771118164,1.125002980235081,9.130000114440918,-1.4444411477980643,8.8100004196167,-0.04257635329094667
186,2011-10-24,9.329999923706056,9.529999732971193,9.1899995803833,9.199999809265137,117400.0,0.01855896060325546,-3.533318074602502,2.166687859617921,71.16401338827134,52.64051722081186,-0.7310669724768228,-0.9497132506510315,0.41635673735490464,1.4816583102719907,43.396848845495796,0.3699998855590838,-0.323718518574438,0.8979998350143443,-0.28077026680438344,2.076769936833072,0.30861478410498044,1.4873848859237082,-1.2739890320992657,82.30090362742233,20.049189458400647,0.5893850509093637,10,-0.6150000095367432,-0.6550002098083514,1.3524999618530256,1.1000003814697248,-0.8000001907348651,0,-0.09539124872460147,1.3636458215929879,9.15999984741211,2.5238077937884023,8.989999771118164,1.125002980235081,9.130000114440918,-0.09539124872460147
187,2011-10-25,9.420000076293944,9.520000457763672,9.149999618530273,9.34000015258789,130000.0,0.009646318684227495,1.6428566562898073,0.6153834867769283,78.0898768046136,56.106441641765656,-0.6355013136876124,-1.0444315381805165,0.3111635543828193,1.3540529879565142,41.89698938206427,0.37000083923339844,-0.0668928248402949,0.9569999933242777,-0.2929785272462766,2.206978513894832,0.3320107330390005,1.5819892536095548,-1.157630746896137,85.89747508524952,16.942365503024206,0.6249892602852772,10,-0.5550003051757777,-0.7450003623962385,1.2149999141693133,1.0100002288818377,-0.7100000381469709,1,-0.15074310666594026,-3.533318074602502,9.329999923706056,1.3636458215929879,9.15999984741211,2.5238077937884023,8.989999771118164,-0.15074310666594026
188,2011-10-26,9.420000076293944,9.699999809265137,9.18000030517578,9.529999732971193,116800.0,0.0,1.3111098866398727,-1.3749970197649939,75.99998943622757,60.0311102053725,-0.5525133821490957,-1.0427634560649235,0.2950125341894534,1.3154273577787858,40.16805293170091,0.5199995040893572,0.1345213924048121,0.9220000028610205,-0.3956470100041578,2.2396470157261987,0.26317649642843044,1.5808235092936096,-0.9801624903958626,70.52633798023767,-2.45299885874347,0.6588235064325894,10,-0.37000036239623846,-0.9400000572204572,1.0199999809265154,1.0100002288818377,0.10999965667724965,2,-0.15605098249714022,1.6428566562898073,9.420000076293944,-3.533318074602502,9.329999923706056,1.3636458215929879,9.15999984741211,-0.15605098249714022
189,2011-10-27,9.390000343322754,9.649999618530273,9.3100004196167,9.630000114440918,98600.0,-0.003184685002995513,1.4285762942779292,2.1818229107964235,82.60868733162192,63.611672328856486,-0.406976441928947,-1.0226666547649845,0.2923830744403286,1.3065542136183197,38.345682607197666,0.3399991989135742,0.32021408876389046,0.8650002717971805,-0.504140842503082,2.234141386097443,0.18042971464704927,1.5495708289473118,-0.7485368016859439,56.94453458723798,-21.912609622019403,0.6845705571501314,10,-0.34000062942504883,-0.9600005149841309,0.7599997520446777,1.0399999618530273,-0.31000041961669744,3,-0.19701813778795707,1.3111098866398727,9.420000076293944,1.6428566562898073,9.420000076293944,-3.533318074602502,9.329999923706056,-0.19701813778795707
190,2011-10-28,9.640000343322754,9.649999618530273,9.329999923706056,9.329999923706056,101200.0,0.026624067184169542,-1.064511365629021,-1.2916696469017401,82.06895621863666,67.65188192474247,-0.5642487933342917,-1.2567678390548593,0.026815605227390904,1.0238499271101844,36.1944319217918,0.319999694824217,0.3979075355923012,1.0640002489089966,-0.3931982674496304,2.5211987652676244,0.3354009907296831,1.79259950708831,-0.8291709988654112,89.0910099754299,6.901913626915814,0.7285992581793138,10,-0.5900006294250488,-1.2100005149841309,0.2174994945526123,0.7149996757507324,-0.8299999237060547,4,-0.19398343317399525,1.4285762942779292,9.390000343322754,1.3111098866398727,9.420000076293944,1.6428566562898073,9.420000076293944,-0.19398343317399525
191,2011-10-31,9.720000267028807,9.829999923706056,9.479999542236328,9.579999923706056,120500.0,0.008298746976857396,-1.0588190745462454,0.45161339941363604,82.37287324655331,71.13066437143644,-0.49922005689502313,-1.2902969272588205,-0.06330747321337249,0.9112788921736747,33.885523776656065,0.35000038146972834,0.5283309666839475,1.0725001573562611,-0.46379586516351345,2.6087961798760357,0.30435214609637384,1.8406481686161484,-0.7669036482022165,83.82358716018308,1.4169985934344425,0.7681480112598871,10,-0.4300003051757795,-1.2250003814697248,-0.10500025749206365,0.4299998283386248,-0.9200000762939435,0,-0.19547325547020977,-1.064511365629021,9.640000343322754,1.4285762942779292,9.390000343322754,1.3111098866398727,9.420000076293944,-0.19547325547020977
192,2011-11-01,9.350000381469727,9.609999656677246,9.199999809265137,9.5,93000.0,-0.03806583080189374,1.2162217892012825,-1.0714232191879074,65.90037796187056,72.54543780545472,-0.049803099654669225,-0.8355467626722302,0.28980446445438446,1.2516542846382315,30.42980681386244,0.5200004577636701,0.5872233847656787,0.6215002536773682,-0.8815812221242627,2.124581729478999,-0.13004048422344638,1.3730409915781836,-0.23906116776483266,26.153873240469984,-53.1646051890201,0.7515407379008153,11,-0.06000041961669922,-0.8550004959106445,0.23749971389770508,0.7999997138977051,-0.6100006103515625,1,-0.08770060053940221,-1.0588190745462454,9.720000267028807,-1.064511365629021,9.640000343322754,1.4285762942779292,9.390000343322754,-0.08770060053940221
193,2011-11-02,9.15999984741211,9.460000038146973,9.050000190734863,9.460000038146973,108500.0,-0.020320911904364136,1.7333305782759487,2.0000063578449447,64.6616447004944,73.69978553508797,0.16192897691762376,-0.5359863274312708,0.45552532830154213,1.4093473573802697,26.725741469021447,0.4099998474121094,0.6876468752900919,0.34449973106384313,-1.036125283527781,1.7251247456554673,-0.34581277623196804,1.0348122383596543,0.6700000762939471,14.102524914750013,-62.79714074042949,0.690312507295812,11,0.24499988555908203,-0.6649999618530273,0.41750025749206543,0.9900002479553223,-0.7200002670288104,2,-0.0491266175503563,1.2162217892012825,9.350000381469727,-1.0588190745462454,9.720000267028807,-1.064511365629021,9.640000343322754,-0.0491266175503563
194,2011-11-03,9.199999809265137,9.199999809265137,9.100000381469727,9.199999809265137,123600.0,0.004366808135300104,1.0,-0.0,60.995841427361135,73.76247339062785,0.17304802760260785,-0.4850813217332508,0.3950784519286792,1.3337511136112745,22.821503830304017,0.09999942779541016,0.7433393549095584,0.3109997034072869,-0.9799061703159957,1.6019055771305695,-0.3344532334543544,0.9564526402689282,0.6144001197814966,19.230726907930006,-54.32275589603444,0.6454529368616412,11,0.24000024795532227,-0.7049999237060547,0.3600001335144043,0.9500002861022949,-1.119999885559082,3,0.035869557668220864,1.7333305782759487,9.15999984741211,1.2162217892012825,9.350000381469727,-1.0588190745462454,9.720000267028807,0.035869557668220864
195,2011-11-04,9.0600004196167,9.199999809265137,9.0,9.170000076293944,81600.0,-0.015217325277273042,1.3529510762550698,-100.0,62.8205201355685,72.83541858477196,0.3323175005613752,-0.22924631377613203,0.510003519605716,1.4404915282207966,18.893183444994282,0.19999980926513672,0.7632679036195356,0.09000029563903844,-1.0067893054488817,1.1867898967269577,-0.4583945049049216,0.6383950961829985,0.7391115146636995,7.228966883369052,-64.14425923242962,0.5483948005439597,11,0.3549995422363281,-0.5650005340576172,0.4349994659423828,1.0899996757507324,-0.9400005340576172,4,0.0022074506802509664,1.0,9.199999809265137,1.7333305782759487,9.15999984741211,1.2162217892012825,9.350000381469727,0.0022074506802509664
196,2011-11-07,9.0,9.260000228881836,8.899999618530273,9.0,99000.0,-0.006622562564874368,-2.5999923706345727,-0.0,54.63413567574333,70.22922512600859,0.3806098791638153,-0.07711391169883619,0.5392021396541864,1.472773615085739,15.18140351710995,0.3600006103515625,0.788685735293825,-0.031000113487243297,-0.9740500937940713,0.9120498668195847,-0.5025251036406573,0.4405248766661707,0.7671474569091821,14.084560013646943,-53.06751933346974,0.47152499015341376,11,0.36499977111816406,-0.505000114440918,0.49499988555908203,1.1500000953674316,-0.8299999237060547,0,-0.02111106448703337,1.3529510762550698,9.0600004196167,1.0,9.199999809265137,1.7333305782759487,9.15999984741211,-0.02111106448703337
197,2011-11-08,8.899999618530273,9.020000457763672,8.890000343322754,9.0,89100.0,-0.011111153496636272,-1.1666878596178911,-100.0,43.71583645796146,66.64209701731237,0.4459919497091498,0.11460956886332596,0.5914518104789721,1.5344527940090114,11.250916013718665,0.13000011444091797,0.7690443850199831,-0.18550047874450648,-0.9382211942123178,0.5672202367233048,-0.561860836478413,0.19085987898940004,0.8151189680761739,1.7542597475606003,-58.712902543612316,0.37636035773390586,11,0.46000051498413086,-0.4049997329711914,0.46250057220458984,1.2150006294250488,-0.5299997329711914,1,-0.011235891245119367,-2.5999923706345727,9.0,1.3529510762550698,9.0600004196167,1.0,9.199999809265137,-0.011235891245119367
198,2011-11-09,8.329999923706055,8.75,8.260000228881836,8.659999847412111,189600.0,-0.06404491227588915,-1.08510845524826,3.2999866486105196,35.39823494312974,61.39649119636878,0.9444322788036317,0.7058335111462917,1.1135075392868785,2.0646631277543968,10.068558694950235,0.6399993896484375,0.6744215529756392,-0.7460001468658444,-1.5327965718739573,0.040796278142268605,-1.1393983593699009,-0.3526019343617879,1.3191092034376979,6.999969482421875,-48.79014251096885,0.3933982125040565,11,0.7150001525878906,0.2350001335144043,0.3875000476837158,1.2950000762939453,0.010000228881834161,2,0.04921967000807581,-1.1666878596178911,8.899999618530273,-2.5999923706345727,9.0,1.3529510762550698,9.0600004196167,0.04921967000807581
199,2011-11-10,8.609999656677246,8.659999847412111,8.430000305175781,8.430000305175781,208600.0,0.0336134136297348,-1.5555596763853692,-0.5454527064127358,38.396619888335564,56.54400938189088,0.6058672680877084,0.46793976882286614,0.7858947028911238,1.7452999085581098,8.822305317488048,0.32999992370605646,0.5481643743858662,-0.477500391006469,-1.2273181058047946,0.2723173237918566,-0.8524092484056318,-0.10259153360730622,0.9001985806403141,34.999942779541016,-15.725037205640788,0.37490885739916263,11,0.4350004196166992,0.015000343322753906,0.10750031471252441,1.015000343322754,-0.5799999237060547,3,-0.019744492807512226,-1.08510845524826,8.329999923706055,-1.1666878596178911,8.899999618530273,-2.5999923706345727,9.0,-0.019744492807512226
200,2011-11-11,8.739999771118164,8.800000190734863,8.590000152587889,8.699999809265138,105700.0,0.015098736309484106,1.6249873340764232,0.2222228109121829,37.33905210500068,51.54025147727392,0.3741189972061374,0.36201335549911384,0.5991390361850648,1.5788473676881143,8.320448411467178,0.21000003814697443,0.4369304751416401,-0.351000261306762,-1.093227577034579,0.391227054421055,-0.7221139191706705,0.0201133965571465,0.6451786653558234,47.99995422363281,1.2166903366118902,0.3711136578639083,11,0.19500017166137695,-0.10499978065490723,-0.029999971389770508,0.7800002098083496,-0.5299997329711914,4,-0.0755148586608797,-1.5555596763853692,8.609999656677246,-1.08510845524826,8.329999923706055,-1.1666878596178911,8.899999618530273,-0.0755148586608797
201,2011-11-14,8.920000076293945,9.079999923706056,8.739999771118164,8.770000457763674,122500.0,0.020595001131533452,-2.238081397989136,3.7499940395299602,39.66942181328951,48.62570079409825,0.07677884347289421,0.23003614917521276,0.36781794149878166,1.3637099421837924,7.452569425947636,0.3400001525878924,0.30912935434249533,-0.19399995803832937,-0.8802991998874532,0.49229928381079446,-0.5371495789628913,0.14914966288623255,0.3526605394208264,80.48781622456463,37.05555295573274,0.34314962092456175,11,-0.059999942779541016,-0.23000001907348633,-0.24000024795532227,0.5499997138977051,-0.9099998474121094,0,-0.08968611927044345,1.6249873340764232,8.739999771118164,-1.5555596763853692,8.609999656677246,-1.08510845524826,8.329999923706055,-0.08968611927044345
202,2011-11-15,8.819999694824219,8.949999809265137,8.800000190734863,8.869999885559082,43900.0,-0.01121080500161542,-2.3333545262845576,-0.3333354526149856,38.0952326889221,45.67387723725688,0.10470302776282558,0.34870220435126953,0.4171788146013995,1.431786449322189,7.2285317333188,0.14999961853027344,0.1569436311996082,-0.2945003032684319,-0.9798810302072525,0.39088042367038867,-0.6371906667378422,0.04819006020097838,0.35139488220725923,68.29264321402306,27.119066676236045,0.34269036346941056,11,-0.05999946594238281,-0.12999963760375977,-0.17499971389770508,0.5350003242492676,-0.8199996948242188,1,-0.07369610442409746,-2.238081397989136,8.920000076293945,1.6249873340764232,8.739999771118164,-1.5555596763853692,8.609999656677246,-0.07369610442409746
203,2011-11-16,8.720000267028809,9.079999923706056,8.649999618530272,8.75,116100.0,-0.011337803997214624,-4.05879647030438,0.5999923706345724,37.06563635479922,43.01496556252778,0.1516751163370884,0.4389139025812767,0.45047033906735123,1.5031078758370562,7.500551662756608,0.4300003051757848,-0.018247527457404544,-0.37399973869323766,-1.0815948964434519,0.33359541905697654,-0.7277973175683456,-0.020202159818129672,0.3602548751877048,44.61540493035227,5.212162046587878,0.3537975788751072,11,0.039999961853027344,0.14499974250793635,-0.07500028610229492,0.6349997520446777,-0.5399999618530273,2,-0.04013765719630913,-2.3333545262845576,8.819999694824219,-2.238081397989136,8.920000076293945,1.6249873340764232,8.739999771118164,-0.04013765719630913
204,2011-11-17,8.460000038146973,8.739999771118164,8.279999732971191,8.699999809265138,302800.0,-0.029816539096325756,1.875002980235081,8.000063578853732,27.307689768323158,39.069095521722744,0.3304140601848218,0.6926864098745433,0.6364646489667791,1.7321480446327513,7.976012963918372,0.46000003814697266,-0.11543086337878883,-0.607499980926514,-1.369129360857933,0.15412939900490485,-0.9883146708922244,-0.2266852909608037,0.6199998855590838,22.50003278254676,-10.17942138292863,0.38081468996570955,11,0.3000001907348633,0.5549998283386248,0.14499974250793457,0.8949999809265137,-0.4200000762939453,3,-0.014184383571866688,-4.05879647030438,8.720000267028809,-2.3333545262845576,8.819999694824219,-2.238081397989136,8.920000076293945,-0.014184383571866688
205,2011-11-18,8.770000457763674,8.880000114440918,8.510000228881836,8.560000419616701,125700.0,0.03664307543958367,-1.3870928046908133,-0.8750009934116871,33.21555627670841,36.68925336627442,-0.027992628577241163,0.3709910306919273,0.26452846966375354,1.395709656386698,8.601044235213049,0.4200000762939453,-0.19451516016039605,-0.2779995918273901,-1.0495628072776118,0.49356362362283157,-0.6637811995525009,0.10778201589772074,0.3099994659423828,61.250075995904055,33.592543992443666,0.38578160772511066,11,-0.10000038146972834,0.27499961853027166,-0.1825006008148211,0.49499940872192205,-0.8600006103515652,4,-0.08437864152417396,1.875002980235081,8.460000038146973,-4.05879647030438,8.720000267028809,-2.3333545262845576,8.819999694824219,-0.08437864152417396
206,2011-11-21,8.439999580383299,8.710000038146973,8.359999656677246,8.710000038146973,116500.0,-0.03762837630050975,1.5925910227609885,-1.2857162319880557,33.69175284196464,35.57546629783033,0.23939317930323512,0.6649910337496046,0.5387652210735805,1.6997996391563746,9.366474151046852,0.41000080108642756,-0.27523180917696166,-0.5635004520416285,-1.3685185478592512,0.24151764377599427,-0.9660094999504398,-0.1609914041328171,0.5580003738403345,19.999976158147508,-7.523575754888938,0.40250904790881115,11,0.2300004959106463,0.6050004959106463,0.14000034332275568,0.8250002861022967,-0.42999935150146307,0,-0.027251131951582463,-1.3870928046908133,8.770000457763674,1.875002980235081,8.460000038146973,-4.05879647030438,8.720000267028809,-0.027251131951582463
207,2011-11-22,8.0,8.5,7.980000019073486,8.420000076293945,347200.0,-0.05213265429609382,-1.2608692947993656,1.555553200808139,30.921060887067455,35.078002513823414,0.6015629100075461,1.0468244221733976,0.9177052354670554,2.10499917797258,10.498866601713711,0.5199999809265137,-0.3676624730080711,-0.9325000286102298,-1.828218165316997,-0.036781891903462594,-1.3803590969636144,-0.48464096025684533,0.924199981689453,1.8181802418604942,-26.271049954385205,0.44785906835338396,11,0.5299999713897705,0.9049999713897705,0.5374999046325684,1.2649998664855957,0.27000045776367365,1,0.0012500286102294922,1.5925910227609885,8.439999580383299,-1.3870928046908133,8.770000457763674,1.875002980235081,8.460000038146973,0.0012500286102294922
208,2011-11-23,7.949999809265138,8.020000457763674,7.860000133514403,7.920000076293945,232900.0,-0.006250023841857799,-1.1333430820289256,-0.07142792267065302,29.50820441016363,34.09040079402653,0.6615617495679791,1.0340663559706647,0.9054507108274121,2.122269698076221,11.38855352843971,0.16000032424927024,-0.43875716969549217,-0.9090002059936522,-1.8747922182862764,0.05679180629897207,-1.3918962121399643,-0.42610419984734005,0.8608961769103987,8.823497787615956,-19.544137568314355,0.482896006146312,11,0.5200002193450919,0.8950002193450919,0.6000001430511466,1.315000057220458,0.820000648498536,2,0.006289332318799579,-1.2608692947993656,8.0,1.5925910227609885,8.439999580383299,-1.3870928046908133,8.770000457763674,0.006289332318799579
209,2011-11-25,7.539999961853027,7.980000019073486,7.5,7.9000000953674325,118400.0,-0.05157230908789279,-1.1818179847780594,-12.000111262993602,27.10843788796862,32.95366588102297,1.0100366520841852,1.3685276169616394,1.2506942116991429,2.496344457467341,12.515525118175075,0.48000001907348633,-0.493176548987055,-1.2265000343322754,-2.3236021717064865,-0.12939789695806425,-1.775051103019381,-0.6779489656451698,1.1377706049499494,2.898547719992951,-26.980429267528567,0.5485510686871053,11,0.75,1.125,1.032500147819519,1.7249999046325684,0.689999580383299,4,0.08488068256773151,-1.1333430820289256,7.949999809265138,-1.2608692947993656,8.0,1.5925910227609885,8.439999580383299,0.08488068256773151
210,2011-11-28,7.769999980926514,7.869999885559082,7.5999999046325675,7.630000114440918,164800.0,0.03050398146380906,-1.6999959468899382,-0.38888837378721053,32.37822928973287,32.143533378405564,0.7017709870085458,1.044817027833286,0.9634005530416143,2.2305937101927853,13.703399652985398,0.3299999237060547,-0.4761001013769963,-0.902999997138977,-2.005382257747044,0.19938226346908916,-1.4541911274430106,-0.3518088668349435,0.7193272951879877,22.314047306973567,-9.167787089525437,0.5511911303040331,11,0.5199999809265137,0.8949999809265137,0.820000171661377,1.494999885559082,0.41999959945678533,0,0.03474903237957516,-1.1818179847780594,7.539999961853027,-1.1333430820289256,7.949999809265138,-1.2608692947993656,8.0,0.03474903237957516
211,2011-11-29,7.820000171661378,7.8499999046325675,7.699999809265138,7.739999771118164,191600.0,0.0064350309984044785,1.1428605488400942,0.5714319774115274,34.30233823408126,31.722100661201026,0.535656673291343,0.8908495321494181,0.8584078763908289,2.148922053795469,14.562239959652711,0.15000009536742986,-0.48694399008156175,-0.7579998016357417,-1.8066400868479517,0.29064048357646843,-1.2823199442418476,-0.23367965902963572,0.5110347402748028,32.00001716613778,-3.1082253945318428,0.5243201426061053,11,0.4699997901916495,0.8449997901916495,0.7799997329711905,1.4449996948242179,0.3099999427795401,1,0.011508909689909919,-1.6999959468899382,7.769999980926514,-1.1818179847780594,7.539999961853027,-1.1333430820289256,7.949999809265138,0.011508909689909919
212,2011-11-30,8.529999732971191,8.640000343322754,7.96999979019165,8.039999961853027,413500.0,0.09079278078314568,-1.1269854965841815,6.12496647255511,52.79329274091525,33.46961803743614,-0.24563676303472448,0.12255100217806714,0.11439454533490157,1.4120161250567485,15.399214397834296,0.8200001716613761,-0.4904040136382619,-0.0070002079010009766,-0.9906582535955302,0.9766578377935273,-0.4988292307482656,0.4848288149462636,-1.0299997329711914,90.35082655931977,49.551936680007024,0.4918290228472642,11,-0.3399996757507324,0.13500022888183594,0.1650000810623169,0.7350001335144043,-0.5,2,-0.06096125678402897,1.1428605488400942,7.820000171661378,-1.6999959468899382,7.769999980926514,-1.1818179847780594,7.539999961853027,-0.06096125678402897
213,2011-12-01,8.710000038146973,8.789999961853027,8.430000305175781,8.529999732971191,150000.0,0.021102029403356592,1.1176440889048458,0.3673477331734793,51.43678649159259,36.15062878446608,-0.4774094859747553,-0.09791065350339778,-0.08436688465270947,1.2058829866891738,16.336742441965054,0.3599996566772461,-0.5114863592576331,0.1955000877380364,-0.7479197970455829,1.1389199725216548,-0.27620985465377323,0.667210030129846,-1.1872000312805175,93.79845534327471,50.106981554044566,0.4717099423918092,12,-0.5199999809265137,-0.04500007629394531,0.059999704360961914,0.554999828338623,-0.31999969482421875,3,-0.050516599133897055,-1.1269854965841815,8.529999732971191,1.1428605488400942,7.820000171661378,-1.6999959468899382,7.769999980926514,-0.050516599133897055
214,2011-12-02,9.529999732971193,9.68000030517578,8.8100004196167,8.8100004196167,475800.0,0.09414462585911454,-1.416668653490049,3.9999894036366817,59.4724192653142,39.06805800542228,-1.2624256336310697,-0.9401204317516889,-0.8991566050088462,0.3615389947106138,17.52341252124467,0.9700002670288068,-0.5010576428115137,0.9989997863769542,-0.0045287126476498685,2.0025282854015574,0.49723553686465216,1.5007640358892562,-1.9565117279052755,92.78843541734837,47.591297454874315,0.5017642495123016,12,-0.9399995803833026,-0.8649997711181658,-0.7649998664855975,-0.2649998664855975,-1.2199993133544922,4,-0.07974808987435011,1.1176440889048458,8.710000038146973,-1.1269854965841815,8.529999732971191,1.1428605488400942,7.820000171661378,-0.07974808987435011
215,2011-12-05,9.079999923706056,9.670000076293944,9.0,9.59000015258789,147100.0,-0.047219288759081546,1.0000000000000053,-0.7083343267450227,51.80179986674338,41.08028545261991,-0.8535923647951904,-0.5149470917971737,-0.46067408051571057,0.7832129362327347,18.529175162758023,0.6700000762939435,-0.48990151296258233,0.5480000019073508,-0.4577853006076147,1.5537853044223162,0.04510735064986804,1.0508926531648335,-1.3801211806335472,69.69695802051955,27.76738660243204,0.5028926512574826,12,-0.48999977111816584,-0.4149999618530291,-0.3400001525878924,0.18499994277953924,-0.8400001525878924,0,-0.09361237760041718,-1.416668653490049,9.529999732971193,1.1176440889048458,8.710000038146973,-1.1269854965841815,8.529999732971191,-0.09361237760041718
216,2011-12-06,8.8100004196167,9.170000076293944,8.699999809265138,9.100000381469727,82000.0,-0.029735628453524843,1.1860510504849346,0.5686271209894292,49.891547983164855,43.18811735218629,-0.5873554890315198,-0.2739576683889595,-0.18912542409323407,1.0225499586326379,19.127964411965795,0.47000026702880504,-0.4331831253510803,0.28750047683715785,-0.7031478559705899,1.2781488096449056,-0.20782368956671604,0.7828246432410317,-0.9913143828179933,49.12282903217985,10.093107706526794,0.495324166403874,12,-0.2200002670288086,-0.14500045776367188,-0.07000064849853516,0.4549994468688965,-0.3400001525878906,1,-0.07037466625459876,1.0000000000000053,9.079999923706056,-1.416668653490049,9.529999732971193,1.1176440889048458,8.710000038146973,-0.07037466625459876
217,2011-12-07,8.800000190734863,8.859999656677246,8.640000343322754,8.710000038146973,45700.0,-0.0011350997055084022,1.0952406902815621,-0.310345394574579,50.884954818628884,45.563311842015764,-0.5050530161854372,-0.28652347661000377,-0.18281836870310286,1.0011989131281425,19.692042042327433,0.2199993133544922,-0.4135165971742971,0.28250021934509206,-0.7011102036209742,1.2661106423111583,-0.20930499213794107,0.7743054308281252,-0.8696352978335327,29.599990844726605,-8.36283354161634,0.491805211483033,12,-0.21000003814697266,-0.21000003814697266,0.0924997329711914,0.4649996757507324,-0.27999973297118963,2,-0.07613637065591872,1.1860510504849346,8.8100004196167,1.0000000000000053,9.079999923706056,-1.416668653490049,9.529999732971193,-0.07613637065591872
218,2011-12-08,8.739999771118164,8.829999923706055,8.630000114440918,8.710000038146973,50100.0,-0.006818229354116467,-1.1052657996576805,0.33332980121222394,53.240737163644965,48.46690065042424,-0.3589542126745222,-0.20472852114933815,-0.12470544670486206,1.0277438286944456,18.933036609719757,0.19999980926513672,-0.3728081767768785,0.20199980735778844,-0.7822466160063737,1.1862462307219497,-0.2901234043242926,0.6941230190398695,-0.704656753480366,10.476155875768066,-28.226363903448544,0.49212321168208073,12,-0.09999966621399103,-0.14999961853027344,0.15250015258789062,0.5250000953674316,0.19999980926513672,3,-0.08123570443253425,1.0952406902815621,8.800000190734863,1.1860510504849346,8.8100004196167,1.0000000000000053,9.079999923706056,-0.08123570443253425
219,2011-12-09,8.439999580383299,8.819999694824219,8.25,8.789999961853027,119300.0,-0.03432496551387032,1.780487351017408,-11.66678322789846,46.17168392979273,49.99950672154201,0.0917892104107203,0.08630771847059471,0.16569136844016974,1.294439788323265,18.14818912944118,0.5699996948242188,-0.2870631087348432,-0.089500379562379,-1.0740649343531725,0.8950641752284145,-0.5817826569577758,0.40278189783301777,-0.30597712549322154,13.380251420773066,-21.541935249357188,0.49228227739539654,12,0.25000047683716,0.15000057220459162,0.5100002288818377,0.8250002861022967,0.7300004959106445,4,-0.00592408051497495,-1.1052657996576805,8.739999771118164,1.0952406902815621,8.800000190734863,1.1860510504849346,8.8100004196167,-0.00592408051497495
220,2011-12-12,8.079999923706055,8.439999580383299,8.020000457763674,8.439999580383299,277100.0,-0.04265398987862212,1.3333306842354868,1.028569326597665,45.85253775199587,51.28286222353252,0.5591917434255294,0.41563651550385394,0.5191211591028804,1.6177456866977398,17.89051373279551,0.41999912261962535,-0.19471687957443606,-0.41650004386901784,-1.4154948117032617,0.5824947239652261,-0.9159974277861398,0.0829973400481041,1.6000003814697248,5.217346595215567,-30.287349918063917,0.4994973839171219,12,0.7450001239776611,0.5100002288818359,0.8875000476837158,1.184999942779541,1.2300004959106445,0,0.028465408178512952,1.780487351017408,8.439999580383299,-1.1052657996576805,8.739999771118164,1.0952406902815621,8.800000190734863,0.028465408178512952
221,2011-12-13,8.119999885559082,8.520000457763674,8.119999885559082,8.159999847412111,145700.0,0.0049504903750889895,-19.000047683761384,0.1111111111111166,51.52284134948318,51.14170095781785,0.6327638397646425,0.3295244312822767,0.4835191893848272,1.538995986067814,18.3438553004854,0.44000053405761896,-0.045234293880602294,-0.3365000724792484,-1.3281340296349455,0.6551338846764487,-0.8323170510570979,0.15931690609860016,1.5268004226684546,11.904705138379224,-26.710195449192955,0.49581697857784873,12,0.7300004959106445,0.4700002670288086,0.8350000381469727,1.1449999809265137,1.1999998092651385,1,0.014778311237724884,1.3333306842354868,8.079999923706055,1.780487351017408,8.439999580383299,-1.1052657996576805,8.739999771118164,0.014778311237724884
222,2011-12-14,8.170000076293945,8.199999809265138,7.989999771118164,8.100000381469728,126900.0,0.006157659044279784,2.2307906744721135,-1.749994039529716,52.79188185861944,51.29226710970972,0.5881809421323947,0.24067038172509392,0.4566419084111324,1.443437206542967,18.906125120595348,0.21000003814697443,0.08083551889724383,-0.2539999008178704,-1.2380495569319816,0.7300497552962399,-0.7460247288749251,0.23802492723918522,1.4442642349243133,21.428603866467455,-20.08909141023173,0.4920248280570553,12,0.6649999618530273,0.4200000762939453,0.7599997520446777,1.0949997901916504,1.130000114440918,2,0.03671972924521061,-19.000047683761384,8.119999885559082,1.3333306842354868,8.079999923706055,1.780487351017408,8.439999580383299,0.03671972924521061
223,2011-12-15,8.369999885559082,8.659999847412111,8.020000457763674,8.420000076293945,246600.0,0.024479780587206568,1.4150932532006424,-0.7142915531335331,61.12600570466057,51.47599893630376,0.3742349945745147,0.013813191027526983,0.2925595221694781,1.2020920548130043,18.872421802711585,0.6399993896484375,0.208586682055536,-0.03650007247924769,-1.0107857781142418,0.9377856331557473,-0.5236429252967447,0.45064278033824934,1.1792938440551737,45.78315052658913,-0.5940118530678831,0.48714285281749736,12,0.46000003814697266,0.2200002670288086,0.5575001239776611,0.8949999809265137,0.9600000381469744,3,0.01792121556218773,2.2307906744721135,8.170000076293945,-19.000047683761384,8.119999885559082,1.3333306842354868,8.079999923706055,0.01792121556218773
224,2011-12-16,8.340000152587889,8.489999771118164,8.329999923706055,8.479999542236326,222100.0,-0.0035841975366035506,-1.0000000000000444,2.7999771119037176,58.07365852373613,52.17287212041407,0.24326330099812843,0.036218842454966094,0.3488748644058486,1.195421410113175,18.07701462232722,0.15999984741210938,0.2084922492714263,-0.06049981117248748,-1.034876263754919,0.913876641409944,-0.5476880374637023,0.42668841511872824,1.1469218186865238,52.238856957408785,2.7014689548373525,0.4871882262912155,12,0.23999977111816584,0.2500000000000018,0.4649999141693133,0.9249997138977069,1.0599994659423846,4,0.0719423761172513,1.4150932532006424,8.369999885559082,2.2307906744721135,8.170000076293945,-19.000047683761384,8.119999885559082,0.0719423761172513
225,2011-12-19,8.029999732971191,8.439999580383299,8.029999732971191,8.399999618530272,50800.0,-0.037170313422656864,-1.216216076891939,2.6428678474114315,52.77044313779022,52.49274935981689,0.4343326166551016,0.3034982463269813,0.6914802280725798,1.4689715960424987,17.799461819020493,0.4099998474121076,0.19261775745215637,-0.33350019454956126,-1.3049944035644891,0.6379940144653657,-0.8192472990570252,0.1522469099579027,1.3970453502969704,5.970142880323835,-43.89424849055581,0.4857471045074636,12,0.39499998092651367,0.5600004196166992,0.8050003051757812,1.2350001335144043,1.3400001525878906,0,0.14196766889566748,-1.0000000000000444,8.340000152587889,1.4150932532006424,8.369999885559082,2.2307906744721135,8.170000076293945,0.14196766889566748
226,2011-12-20,8.210000038146973,8.279999732971191,8.060000419616701,8.199999809265138,127500.0,0.022415978974034134,1.933331637907991,-0.02702765398622633,45.09202956507189,51.84909099831056,0.17910679375395588,0.11107851921091871,0.5358878314418511,1.251920329521635,17.208792200367927,0.25,0.06960983788840203,-0.14199991226196218,-1.1151250755091962,0.8311252509852709,-0.6285624938855783,0.3445626693616548,1.1595632326351897,32.83585701149809,-11.4153954472023,0.4865625816236167,12,0.19999980926513672,0.38000011444091797,0.5749999284744263,1.054999828338623,0.9700002670288068,1,0.13398299346634368,-1.216216076891939,8.029999732971191,-1.0000000000000444,8.340000152587889,1.4150932532006424,8.369999885559082,0.13398299346634368
227,2011-12-21,8.010000228881836,8.210000038146973,7.800000190734862,8.199999809265138,218900.0,-0.024360512586584226,2.9047597422355116,-18.999523173759037,39.32927033150944,50.30337246140661,0.28525830737566693,0.32871955654911034,0.7575076431701291,1.4139687249700454,16.077492028479977,0.40999984741211026,0.004348265873334256,-0.3424997329711914,-1.314873347012341,0.6298738810699582,-0.8286865399917662,0.1436870740493834,1.3043805019137658,24.418618835075296,-13.004879377142938,0.48618680702057476,12,0.2999997138977051,0.5799999237060547,0.7649998664855957,1.2549996376037598,1.1599998474121076,2,0.16354549669285778,1.933331637907991,8.210000038146973,-1.216216076891939,8.029999732971191,-1.0000000000000444,8.340000152587889,0.16354549669285778
228,2011-12-22,8.0,8.199999809265138,7.949999809265138,8.039999961853027,165600.0,-0.001248467989523605,-2.5714198132165893,0.21052657996576607,19.028348834722067,47.287446339732085,0.20031605624835436,0.36117538765096846,0.7665684880154711,1.3898852364075687,14.688771419958819,0.2500000000000009,-0.0371438842490317,-0.3549999713897698,-1.3232647747109976,0.613264831931458,-0.8391323730503828,0.1291324302708441,1.2235178983919575,28.985497230887546,-1.3754424366188047,0.4841324016606139,12,0.23000001907348633,0.5900001525878906,0.7250001430511475,1.2649998664855957,1.260000228881836,3,0.1625000238418579,2.9047597422355116,8.010000228881836,1.933331637907991,8.210000038146973,-1.216216076891939,8.029999732971191,0.1625000238418579
229,2011-12-23,8.180000305175781,8.300000190734862,8.010000228881836,8.010000228881836,140900.0,0.022500038146972656,-2.411762725936543,-4.250005960470162,29.545470308660896,45.475549957139314,-0.02284618429674623,0.2440956156852625,0.5922143700338154,1.1798549839904613,12.597124838060925,0.3000001907348615,-0.0847135217784647,-0.2069996833801273,-1.1013349919897966,0.6873356252295411,-0.6541673376849619,0.24016797092470732,0.9581065307567513,59.375074505877244,32.58578986811255,0.44716765430483424,12,0.04999971389770508,0.4099998474121094,0.6324998140335083,1.0849995613098145,1.1599998474121094,4,0.1405867451866265,-2.5714198132165893,8.0,2.9047597422355116,8.010000228881836,1.933331637907991,8.210000038146973,0.1405867451866265
230,2011-12-27,8.039999961853027,8.220000267028809,8.039999961853027,8.210000038146973,98400.0,-0.017114955757907557,-1.117649698751248,-1.0,31.400969522066717,43.23978642075971,0.12391439022420592,0.42726702109561643,0.7270015005894095,1.2997237408681315,10.392443075814374,0.18000030517578125,-0.1496542045975282,-0.36050002574920725,-1.2232123117165674,0.5022122602181529,-0.7918561687328864,0.07085611723447283,1.0178204753676443,47.999954223633075,23.042822249402455,0.43135614298367997,12,0.19000005722045898,0.5500001907348633,0.8475000858306885,1.2249999046325684,1.359999656677246,1,0.16915418695646345,-2.411762725936543,8.180000305175781,-2.5714198132165893,8.0,2.9047597422355116,8.010000228881836,0.16915418695646345
231,2011-12-28,7.9099998474121085,8.100000381469728,7.880000114440918,8.090000152587889,223800.0,-0.016169168539517886,1.199994277975869,1.058824849375619,29.68037126211088,40.671840798925416,0.24696427255841424,0.5948538640028618,0.856940269081913,1.4150188133241608,8.186192643022329,0.22000026702881037,-0.16232313314880997,-0.495000123977662,-1.3458201214961898,0.35581987354086664,-0.9204101227369259,-0.06959012521839814,1.072351375019415,21.999931335449258,-2.272011670306153,0.4254099987592642,12,0.32000017166137784,0.6800003051757821,0.9475002288818368,1.3550000190734872,1.159999847412112,2,0.18457649384464125,-1.117649698751248,8.039999961853027,-2.411762725936543,8.180000305175781,-2.5714198132165893,8.0,0.18457649384464125
232,2011-12-29,8.010000228881836,8.060000419616701,7.929999828338622,7.929999828338622,110800.0,0.012642273501742851,-2.2499985098913355,-0.44444591616158047,33.63230789889862,37.616985487174084,0.13620448482901182,0.47842823857113004,0.7467560053303721,1.303140664936162,8.105765282554975,0.1500005722045925,-0.14485635149370957,-0.3689997673034675,-1.2353751029848699,0.49737556837793395,-0.8021874351441678,0.06418790053723367,0.901409931647887,30.9524025776451,4.731509607084181,0.4331876678407009,12,0.13499975204467773,0.5799999237060547,0.8474998474121094,1.1349997520446777,1.359999656677246,3,0.14606742108136883,1.199994277975869,7.9099998474121085,-1.117649698751248,8.039999961853027,-2.411762725936543,8.180000305175781,0.14606742108136883
233,2011-12-30,8.270000457763674,8.399999618530272,7.989999771118164,8.020000457763674,569000.0,0.03245945336485123,-1.6451485879529515,3.1249843538590487,46.11874412935481,36.28866166557617,-0.15586306224518154,0.19370558062293064,0.46906702503725484,1.0393601760290263,8.055657905131163,0.4099998474121076,-0.15334798640944847,-0.0869995594024644,-0.9402311187512566,0.7662319999463278,-0.5136153390768605,0.3396162202719317,0.5747251045783575,75.00013754931203,45.20706579467657,0.4266157796743962,12,-0.1500005722045934,0.319999694824217,0.44749951362609686,0.7199993133544904,1.0399999618530256,4,0.10882703370171787,-2.2499985098913355,8.010000228881836,1.199994277975869,7.9099998474121085,-1.117649698751248,8.039999961853027,0.10882703370171787
234,2012-01-03,8.770000457763674,8.890000343322754,8.430000305175781,8.430000305175781,158900.0,0.06045948879369312,-1.7058813629682819,1.3600006103515696,64.80686677712364,37.62604206994655,-0.6576074761862749,-0.3859382642545697,-0.03866306640306583,0.5261543170672898,7.66509022824288,0.6199998855590803,-0.15909439815098203,0.4510004043579112,-0.23322494042657382,1.1352257491423963,0.10888773196566781,0.7931130767501537,-0.9700002670288113,88.11882590443258,52.93612916021571,0.3421126723922425,1,-0.42500019073486506,-0.18000030517578303,-0.11250042915344416,0.14499950408935192,0.5799999237060529,1,0.05587226288960889,-1.6451485879529515,8.270000457763674,-2.2499985098913355,8.010000228881836,1.199994277975869,7.9099998474121085,0.05587226288960889
235,2012-01-04,8.229999542236326,9.0,8.149999618530272,8.739999771118164,393600.0,-0.061573647359312256,-1.5373142826234785,-1.4999999999999973,51.943454919387605,38.3873115537594,-0.09638949179662148,0.0918256357688989,0.481693073079688,1.0464817842377183,7.02759518957187,0.8500003814697283,-0.23209845623419412,-0.04650049209594975,-0.6298584281834518,0.5368574439915532,-0.3381794601397008,0.2451784759478013,-0.4081993484497062,31.2499521034054,-6.593161755400594,0.2916789680437514,1,0.1700005531311053,0.4100005626678467,0.247500419616701,0.630000591278078,1.1300001144409197,2,0.13487249964657289,-1.7058813629682819,8.770000457763674,-1.6451485879529515,8.270000457763674,-2.2499985098913355,8.010000228881836,0.13487249964657289
236,2012-01-05,8.189999580383299,8.289999961853027,8.010000228881836,8.229999542236326,90100.0,-0.0048602629499245875,2.4999791384787002,0.07843126255203105,50.354600814951134,39.612348274141816,-0.06652026676162315,0.08748026824479638,0.49569797406408433,1.0652582756358786,6.934743843580142,0.2799997329711914,-0.29166396008588436,-0.05550041198730682,-0.5826766839125064,0.47167585993789274,-0.3190885479499066,0.20808772397529296,-0.32107139434814336,24.29903834884232,-14.97513799260729,0.2635881359625999,1,0.25000047683716,0.50000047683716,0.28750038146972834,0.6500005722045916,1.4900007247924805,3,0.14774115996845327,-1.5373142826234785,8.229999542236326,-1.7058813629682819,8.770000457763674,-1.6451485879529515,8.270000457763674,0.14774115996845327
237,2012-01-06,8.130000114440918,8.260000228881836,8.100000381469728,8.260000228881836,97900.0,-0.007325942492853343,1.4615339471077744,3.250005960470162,45.5223960264552,42.556131295445496,0.01373573015035312,0.09982968884607146,0.5255678004406619,1.1052262931697072,6.958333358959629,0.1599998474121076,-0.30899541518513374,-0.08199987411498988,-0.5416382101297739,0.377638461899795,-0.3118190421223819,0.14781929389240211,-0.21582905584716894,13.861416989751307,-23.57365440409579,0.22981916800739233,1,0.309999942779541,0.6100001335144025,0.3474998474121094,0.6749997138977051,1.630000114440918,4,0.11562110297066641,2.4999791384787002,8.189999580383299,-1.5373142826234785,8.229999542236326,-1.7058813629682819,8.770000457763674,0.11562110297066641
238,2012-01-09,8.029999732971191,8.170000076293945,8.029999732971191,8.159999847412111,105000.0,-0.01230016974933379,-1.1538495396691486,1.0000000000000138,44.36363459815852,44.202593994278566,0.1323579441236351,0.15168850672310796,0.5936553212760494,1.1840910306143115,7.059951332233119,0.1400003433227539,-0.3098356997500229,-0.14650025367736852,-0.5392384066032498,0.2462378992485128,-0.34286933014031007,0.04986882278557214,-0.07239551672119227,2.02015239526438,-32.15674023337814,0.19636907646294086,1,0.4100003242492676,0.7100005149841291,0.39750027656555176,0.6449999809265137,1.6100006103515625,0,0.16687424622018954,1.4615339471077744,8.130000114440918,2.4999791384787002,8.189999580383299,-1.5373142826234785,8.229999542236326,0.16687424622018954
239,2012-01-10,8.390000343322754,8.529999732971191,8.090000152587889,8.090000152587889,104400.0,0.044831957948068046,-1.9333286709285056,-2.307691743388457,56.4285753211154,46.983439083061754,-0.2176049921339427,-0.22372023351111103,0.20623424380549338,0.7970096897725476,7.237215161236602,0.5,-0.2622193205803178,0.21600031852722168,-0.1702586183051249,0.6022592553595683,0.022870850111047503,0.40912978694339497,-0.39070029572275455,38.38385881763624,0.6126055320688124,0.1931294684161734,1,0.04999971389770508,0.3499999046325666,0.03749966621398926,0.28499937057495117,1.329999923706053,1,0.10965435502349341,-1.1538495396691486,8.029999732971191,1.4615339471077744,8.130000114440918,2.4999791384787002,8.189999580383299,0.10965435502349341
240,2012-01-11,8.310000419616701,8.460000038146973,8.229999542236326,8.369999885559082,68100.0,-0.009535151422219168,-1.0909019975031036,-0.19999809265257273,51.851857084627596,49.44693750778583,-0.10647475144664575,-0.1323936506257386,0.24925926338294246,0.8565336474316165,7.0043881948521065,0.2300004959106463,-0.15994312833204027,0.12450037002563619,-0.2636656055500026,0.5126663456012741,-0.06958261776218322,0.3185833578134556,-0.2800006866455096,57.69239939184898,18.499718632748966,0.19408298778781916,1,0.15499949455261053,0.4249997138977015,0.317499637603758,0.18499946594238104,1.2899999618530256,2,0.12515041026929286,-1.9333286709285056,8.390000343322754,-1.1538495396691486,8.029999732971191,1.4615339471077744,8.130000114440918,0.12515041026929286
241,2012-01-12,8.239999771118164,8.460000038146973,8.119999885559082,8.119999885559082,103800.0,-0.008423663653890134,-4.6666746139602155,-2.0000158947134774,54.47469315478002,51.76275809177266,0.017052372084565448,-0.05580301109296393,0.278130220447558,0.9078384696930044,6.836344713136835,0.3400001525878906,-0.10789089548103448,0.04849972724914586,-0.33911263102320355,0.4361120855214944,-0.14530645188702884,0.24230590638532057,-0.17120002746582053,42.00000762939453,0.8997386258452451,0.19380617913617434,1,0.25500011444091797,0.24500036239623846,0.3875002861022949,0.25500011444091797,1.2800006866455078,3,0.13592231998413018,-1.0909019975031036,8.310000419616701,-1.9333286709285056,8.390000343322754,-1.1538495396691486,8.029999732971191,0.13592231998413018
242,2012-01-13,8.470000267028809,8.470000267028809,8.119999885559082,8.119999885559082,80400.0,0.027912682317882354,1.0,2.9166726271368284,58.4229324522625,53.129890127651294,-0.15738591608865704,-0.27634417807899503,0.020752680938386447,0.6591720899502675,6.425649169043929,0.35000038146972656,-0.044575340953990406,0.2635002136230469,-0.14335058958261193,0.6703510168287057,0.06007481202021836,0.4669256152258754,-0.36395251312255894,88.00010681152344,43.49332013178909,0.2034254016028293,1,0.034999847412109375,-0.07000017166137695,0.1574997901916504,0.024999618530273438,0.8099994659423846,4,0.14285714285714257,-4.6666746139602155,8.239999771118164,-1.0909019975031036,8.310000419616701,-1.9333286709285056,8.390000343322754,0.14285714285714257
243,2012-01-17,8.520000457763674,8.819999694824219,8.520000457763674,8.539999961853027,122300.0,0.005903210054136743,-29.00066758857985,-0.05714137797613674,56.39097151314206,52.194790653875565,-0.18796028426264044,-0.3315281316426866,-0.05048277991740058,0.5882121828690838,7.081564628541524,0.34999942779541016,0.04250187961139851,0.3060003757476828,-0.11868062804432888,0.7306813795396936,0.09365987385167784,0.5183408776436877,-0.4000005722045916,58.90418833119988,15.605706891400956,0.21234050189600545,1,-0.015000343322755683,-0.12000036239624201,0.06999969482421697,-0.02500057220459162,0.7699995040893537,1,0.14553987141963565,1.0,8.470000267028809,-4.6666746139602155,8.239999771118164,-1.0909019975031036,8.310000419616701,0.14553987141963565
244,2012-01-18,8.9399995803833,9.0,8.460000038146973,8.529999732971191,96300.0,0.049295669020406274,1.0377330651052818,-20.500500691432844,65.30610325105356,53.679529357394,-0.6496239855214512,-0.7423317889331251,-0.48856408704089205,0.15139888715123995,7.900623280559984,0.5399999618530273,0.12907306638003746,0.6959995269775394,0.16290911806753172,1.2290899358875462,0.42945432252253646,0.9625447314325433,-0.8199996948242188,93.18177138478912,48.39280074370926,0.2665452044550035,1,-0.4349994659423828,-0.5399994850158691,-0.32499945163726807,-0.44499969482421875,0.38000011444091975,2,0.07829986530149702,-29.00066758857985,8.520000457763674,1.0,8.470000267028809,-4.6666746139602155,8.239999771118164,0.07829986530149702
245,2012-01-19,9.170000076293944,9.34000015258789,8.859999656677246,8.970000267028809,239200.0,0.02572712602977334,-1.2857110419320485,0.4878045943858757,70.7236687314951,55.94275912589889,-0.8183178936806943,-0.930241240191851,-0.7298336677941446,-0.09552641168007092,8.5453815156494,0.48000049591064453,0.17275741242603182,0.8690000057220448,0.20463161703756327,1.5333683944065264,0.5368158113798049,1.2011842000642856,-1.014800186157224,86.06557056680278,36.80792567334703,0.33218419434224056,1,-0.4850001335144025,-0.5999999046325666,-0.5299999713897687,-0.6750001907348615,0.13000011444091975,3,0.059978210050042335,1.0377330651052818,8.9399995803833,-29.00066758857985,8.520000457763674,1.0,8.470000267028809,0.059978210050042335
246,2012-01-20,9.3100004196167,9.34000015258789,9.039999961853027,9.1899995803833,115700.0,0.015267212885273773,2.333329801212224,0.6000047683761348,71.10388011953117,58.785146247351776,-0.8747253084712288,-1.0367622744902292,-0.8777743350624476,-0.2540446777744432,9.224983286934348,0.3000001907348633,0.13024045871165413,0.9540003299713131,0.1532268753196906,1.7547737846229357,0.5536136026455019,1.3543870572971244,-1.0837125137329089,97.54100603237958,44.06898575791682,0.40038672732581126,1,-0.6250004768371582,-0.7400002479553223,-0.602500319480896,-0.8150005340576172,-0.1100006103515625,4,0.031149296324625375,-1.2857110419320485,9.170000076293944,1.0377330651052818,8.9399995803833,-29.00066758857985,8.520000457763674,0.031149296324625375
247,2012-01-23,9.31999969482422,9.380000114440918,9.079999923706056,9.350000381469727,188600.0,0.0010740359566958624,5.666659602424408,-0.2500039736151803,68.55121126669432,61.472654766077966,-0.7802198775638391,-0.9945802836498459,-0.8925376496351536,-0.29019629222865717,9.471653475115918,0.3000001907348615,0.16567144465444272,0.898499631881716,0.007650775653726072,1.789348488109705,0.45307520376772104,1.343924059995711,-1.0268890541381843,93.47821579989446,40.96425189030326,0.44542442811399463,1,-0.5849995613098162,-0.7299995422363299,-0.5999994277954119,-0.8249998092651385,-0.2299995422363299,0,0.02145931003093482,2.333329801212224,9.3100004196167,-1.2857110419320485,9.170000076293944,1.0377330651052818,8.9399995803833,0.02145931003093482
248,2012-01-24,9.300000190734863,9.34000015258789,8.970000267028809,9.260000228881836,85100.0,-0.002145869607749429,5.166670640313441,-1.3333015449171113,61.27658365646635,62.01132235889474,-0.6270686485076187,-0.9193288644927211,-0.8592571998791296,-0.29305849034293274,9.610619362481593,0.36999988555908203,0.21462011729314234,0.8135001182556145,-0.13565525682689028,1.7626554933381193,0.3389224307143621,1.288077805796867,-0.9199383921484365,91.30435684002116,41.50573107331038,0.4745776875412523,1,-0.5500001907348633,-0.7100000381469727,-0.5875000953674316,-0.8050003051757812,-0.23999977111816406,1,-0.0021505868122019267,5.666659602424408,9.31999969482422,2.333329801212224,9.3100004196167,-1.2857110419320485,9.170000076293944,-0.0021505868122019267
249,2012-01-25,9.329999923706056,9.43000030517578,9.18000030517578,9.270000457763672,263000.0,0.0032257776726800635,-1.0833353201566898,1.4999880790597206,79.89131223501855,65.12681737560484,-0.5696073751928346,-0.9051643154722075,-0.8843801726352307,-0.3469355954461175,10.065498854649183,0.25,0.29187518509518995,0.7859998703002944,-0.22245706291992384,1.7944568035205117,0.28177140369018616,1.2902283369104026,-0.8699430598512699,82.45609338636037,29.059061356644435,0.5042284666101087,1,-0.5549998283386248,-0.714999675750736,-0.6199998855590838,-0.8350000381469744,-0.35999965667724787,2,-0.004287241391223939,5.166670640313441,9.300000190734863,5.666659602424408,9.31999969482422,2.333329801212224,9.3100004196167,-0.004287241391223939
250,2012-01-26,9.399999618530273,9.489999771118164,9.210000038146973,9.350000381469727,310900.0,0.00750264688066693,1.434785132602458,0.8333280350955026,82.35294417639,68.22440082245039,-0.5238155066761117,-0.9149627601278532,-0.9527800898756382,-0.44543817305183,10.586892302421795,0.2799997329711914,0.39179577931603937,0.7879995822906487,-0.2599979864248674,1.8359971510061648,0.26400079793289066,1.3119983666484067,-0.8429484105433875,82.69226184253722,24.556419524067223,0.5239987843577578,1,-0.5949997901916504,-0.7549996376037598,-0.8149995803833008,-0.8349995613098145,-0.5199995040893555,3,-0.008510630526872398,-1.0833353201566898,9.329999923706056,5.166670640313441,9.300000190734863,5.666659602424408,9.31999969482422,-0.008510630526872398
251,2012-01-27,9.369999885559082,9.4399995803833,9.3100004196167,9.399999618530273,102900.0,-0.003191461083897562,1.3636284820058435,-0.6000038147554742,83.69564315997879,71.03247978997443,-0.3538831694461795,-0.8115856755264073,-0.9272990305266493,-0.44216973043833185,10.799588620962416,0.12999916076660156,0.4305916182452858,0.6849998474121097,-0.3605017239874275,1.730501418811647,0.1622490617123411,1.2077506331118784,-0.7009948499964427,76.92307692307693,12.64208373267195,0.5227507856997684,1,-0.39499998092651367,-0.7249999046325684,-0.8624999523162842,-0.744999885559082,-0.7200002670288104,4,-0.007470618535663109,1.434785132602458,9.399999618530273,-1.0833353201566898,9.329999923706056,5.166670640313441,9.300000190734863,-0.007470618535663109
252,2012-01-30,9.18000030517578,9.300000190734863,9.0600004196167,9.25,121300.0,-0.020277436788033176,1.8235254518731276,2.3333439298090046,79.79277094859977,73.6326797272475,-0.05875771818705111,-0.5580498637581766,-0.7408952963434299,-0.2788406142215951,10.729095182322132,0.3099994659423828,0.49337847230651555,0.43650026321410884,-0.5805185802659327,1.4535191066941495,-0.07200915852591194,0.9450096849541296,-0.41247590134647716,40.38466123438552,-30.459444775887988,0.5085094217400203,1,-0.20500040054321111,-0.5350003242492658,-0.6800003051757795,-0.5450003147125226,-0.5799999237060511,0,0.0021785951442814255,1.3636284820058435,9.369999885559082,1.434785132602458,9.399999618530273,-1.0833353201566898,9.329999923706056,0.0021785951442814255
253,2012-01-31,9.170000076293944,9.350000381469727,9.0600004196167,9.210000038146973,161400.0,-0.0010893495151843569,-1.2307751559812052,0.5714305177111826,74.68355194419901,74.67461847093034,0.05938638535997676,-0.5029534805757319,-0.7314574820908479,-0.30270564299264535,11.59120292728321,0.28999996185302734,0.5609186312988985,0.38150005340576065,-0.626912483871056,1.3899125906825773,-0.12270621523264857,0.8857063220441699,-0.31577862838997817,25.5813540865002,-47.32938254610282,0.5042062686384083,1,0.004999637603761542,-0.4850001335144025,-0.7200000286102277,-0.5050001144409162,-0.4400005340576172,1,-0.008724091934619094,1.8235254518731276,9.18000030517578,1.3636284820058435,9.369999885559082,1.434785132602458,9.399999618530273,-0.008724091934619094
254,2012-02-01,9.260000228881836,9.34000015258789,9.06999969482422,9.239999771118164,179400.0,0.009814629426291743,1.9999999999999802,-0.5000119209403016,79.87422288999429,75.69134671076358,0.021849630189734626,-0.58432027004738,-0.8126039685785749,-0.4278285593424158,11.838273245949809,0.2700004577636701,0.605988262926644,0.44700021743774343,-0.5830964041834932,1.4770968390589791,-0.06804809337287487,0.9620485282483617,-0.32948538219216594,46.51165369593712,-27.154060883877868,0.5150483108106179,2,-0.03000020980834961,-0.5750002861022949,-0.8500001430511475,-0.5950002670288086,-0.11999988555908203,2,-0.021598251006661906,-1.2307751559812052,9.170000076293944,1.8235254518731276,9.18000030517578,1.3636284820058435,9.369999885559082,-0.021598251006661906
255,2012-02-02,9.34000015258789,9.449999809265137,9.25,9.279999732971193,267500.0,0.008639300402664807,-2.3333333333333335,2.9999523173754596,84.37504470352606,77.16592055342967,-0.03520165009219234,-0.6080742197729414,-0.8926318457341953,-0.5378928015873861,12.840273243817425,0.19999980926513672,0.6642193370539715,0.47150011062622,-0.5458705997245907,1.4888708209770307,-0.03718524454918537,0.9801854658016254,-0.3423471149668007,71.7949156852772,-5.63355405618222,0.5086853551754054,2,-0.1100001335144043,-0.6550002098083496,-0.9300000667572021,-0.6750001907348633,0.26000022888183594,3,-0.039614548127878124,1.9999999999999802,9.260000228881836,-1.2307751559812052,9.170000076293944,1.8235254518731276,9.18000030517578,-0.039614548127878124
256,2012-02-03,9.399999618530273,9.43000030517578,9.329999923706056,9.369999885559082,180500.0,0.006423925584814638,1.222203384442593,0.4999920527696246,82.51751796145399,78.71773240840297,-0.09062205078321561,-0.6037291060239411,-0.9413241001817632,-0.6223244180845953,14.032666138624517,0.10000038146972301,0.6627109901235624,0.4709995746612545,-0.5200529163532135,1.4620520656757234,-0.02452667084597948,0.9665258201684885,-0.34326497288953384,87.17941820885011,10.630147789449495,0.49552624550723434,2,-0.1699995994567871,-0.7149996757507324,-0.989999532699585,-0.7349996566772461,0.9000005722045898,4,-0.055319098424671975,-2.3333333333333335,9.34000015258789,1.9999999999999802,9.260000228881836,-1.2307751559812052,9.170000076293944,-0.055319098424671975
257,2012-02-06,9.06999969482422,9.399999618530273,8.979999542236328,9.359999656677246,230400.0,-0.03510637628702906,1.2702713848644107,-9.666751438471506,66.08187558489328,79.25165373378374,0.22371169292135384,-0.21048781442659958,-0.5894337909636107,-0.3184446082109176,14.866404469123287,0.4200000762939453,0.6142071622825238,0.09399967193603764,-0.8239705137431894,1.0119698576152647,-0.3649854209035759,0.5529847647756512,0.42000007629394354,19.14895775631035,-57.16894820501422,0.4589850928396132,2,0.16499996185302557,-0.35999989509582697,-0.659999608993532,-0.4049997329711932,1.260000228881836,0,-0.04630651493115501,1.222203384442593,9.399999618530273,-2.3333333333333335,9.34000015258789,1.9999999999999802,9.260000228881836,-0.04630651493115501
258,2012-02-07,9.369999885559082,9.399999618530273,9.06999969482422,9.09000015258789,176800.0,0.03307609711454074,-1.0624953433965756,-0.9655164475955953,63.522037098571616,77.43284538528964,-0.07299056397884662,-0.42683534442122095,-0.8619943332266544,-0.6427662525751714,15.585352968077688,0.3299999237060529,0.5580845141657971,0.3269998550415032,-0.49034093149489166,1.144340641577898,-0.08167053822669423,0.7356702483097006,0.10979988098144489,82.97874930757196,8.430737469373227,0.4086703932681975,2,-0.13500022888183594,-0.630000114440918,-1.0024998188018799,-0.7049999237060547,1.3299999237060547,1,-0.08217710923092614,1.2702713848644107,9.06999969482422,1.222203384442593,9.399999618530273,-2.3333333333333335,9.34000015258789,-0.08217710923092614
259,2012-02-08,9.3100004196167,9.399999618530273,9.279999732971193,9.399999618530273,200100.0,-0.006403358236412915,1.6666878596178516,-0.3214260169413592,54.929599220940624,74.38580705690637,-0.018021524477155992,-0.31028637029011996,-0.7614691290075157,-0.6059276695529263,16.017569501427342,0.11999988555908025,0.5131925461422533,0.22100038528442312,-0.5434435372231601,0.9854443077920063,-0.1612215759693676,0.6032223465382138,0.15980334243774408,70.2129127429078,-2.7593096811473856,0.38222196125379126,2,-0.0950007438659668,-0.5600004196166992,-0.9550004005432129,-0.6450004577636719,1.739999771118164,2,-0.062298695084726075,-1.0624953433965756,9.369999885559082,1.2702713848644107,9.06999969482422,1.222203384442593,9.399999618530273,-0.062298695084726075
260,2012-02-09,9.350000381469727,9.43000030517578,9.079999923706056,9.279999732971193,567400.0,0.004296451133207757,2.0434750158600004,-0.7777919064119077,51.51515370449174,70.81019711740781,-0.07359951265187625,-0.282880679507894,-0.7670577190663899,-0.6660572835724778,16.382565407881877,0.350000381469723,0.5017944498886671,0.2090003490447998,-0.4689190237539602,0.8869197218435598,-0.1299593373545811,0.5479600354441807,0.11000729618835514,82.22226931717067,11.847343459704959,0.3389596863993804,2,-0.13500070571899414,-0.6000003814697266,-0.882500171661377,-0.6850004196166992,1.3399991989135742,3,-0.02245989621167943,1.6666878596178516,9.3100004196167,-1.0624953433965756,9.369999885559082,1.2702713848644107,9.06999969482422,-0.02245989621167943
261,2012-02-10,9.359999656677246,9.399999618530273,9.18000030517578,9.260000228881836,89200.0,0.0010694411550331573,1.4444456218244053,1.4285500197545355,51.515153704491674,67.66823964584026,-0.09517518544271297,-0.21573079917912175,-0.7434318442899972,-0.6948953800321203,17.044506961326043,0.21999931335449396,0.45191848918731736,0.16299962997436523,-0.37138030355225027,0.6973795635009807,-0.10419033678894252,0.430189596737673,0.09040785827239972,84.44432670707447,16.28989743667894,0.2671899667633075,2,-0.14499998092651367,-0.6099996566772461,-0.8399995565414429,-0.6949996948242188,1.170000076293947,4,0.02564110401662978,2.0434750158600004,9.350000381469727,1.6666878596178516,9.3100004196167,-1.0624953433965756,9.369999885559082,0.02564110401662978
262,2012-02-13,9.68000030517578,9.75,9.399999618530273,9.399999618530273,578600.0,0.034188104726077695,-1.499996594028651,2.800022888314544,61.7284132311291,66.22877978883248,-0.37637162190058326,-0.4642349289953369,-1.0482845393972298,-1.0251994534608944,17.956223470205224,0.3900003433227539,0.39563283851978426,0.42250027656555034,-0.033564054599196425,0.8785646077302971,0.19446811098317696,0.6505324421479237,-0.7000007629394513,89.70593185158562,23.468576913955005,0.22803216558237366,2,-0.3150005340576154,-0.7900004386901838,-1.1150002479553205,-1.0150003433227521,1.1199998855590838,0,0.06404957293519686,1.4444456218244053,9.359999656677246,2.0434750158600004,9.350000381469727,1.6666878596178516,9.3100004196167,0.06404957293519686
263,2012-02-14,9.760000228881836,9.869999885559082,9.619999885559082,9.619999885559082,151400.0,0.008264454667762822,-2.571419813216531,0.5000000000000032,62.874274749874324,64.33989666215248,-0.40664143641136974,-0.47070744178557433,-1.1176974212606918,-1.1082763300250384,18.24036225224748,0.25,0.33982962632305913,0.44050021171569753,0.07930466330252806,0.801695760128867,0.2599024375091137,0.6210979859222814,-0.7646006774902343,86.07599215331217,20.98593702996979,0.18059777420658438,2,-0.33500051498413086,-0.8100004196166992,-1.1700000762939453,-1.0950002670288086,0.8099994659423846,1,0.05840160670667549,-1.499996594028651,9.68000030517578,1.4444456218244053,9.359999656677246,2.0434750158600004,9.350000381469727,0.05840160670667549
264,2012-02-15,9.640000343322754,9.949999809265137,9.630000114440918,9.84000015258789,164500.0,-0.01229506995337748,-1.9090846038138256,-1.4285665628980728,56.97677190916354,61.29564412944554,-0.2537549589709318,-0.3115496889411311,-1.0147217066080785,-0.9847375396162086,18.24782388134793,0.31999969482421875,0.30022947065715755,0.28550028800964355,-0.05598112523547094,0.626981701254758,0.11475958138708542,0.4562409946322017,-0.6096167785644528,64.36787279079115,1.4422341141715123,0.1707407066225575,2,-0.17500066757202148,-0.6200003623962402,-1.0500001907348633,-0.9750003814697266,0.7299995422363281,2,0.10995844690779522,-2.571419813216531,9.760000228881836,-1.499996594028651,9.68000030517578,1.4444456218244053,9.359999656677246,0.10995844690779522
265,2012-02-16,9.720000267028807,9.75,9.56999969482422,9.600000381469727,74400.0,0.008298746976857396,1.0000105964194501,-0.5999999999999911,59.88702452291995,58.78114485849732,-0.30640500567699647,-0.36705119321551116,-1.0966601382970769,-1.066445603216076,17.55062140155406,0.18000030517577947,0.28712898469658654,0.33800020217895366,-0.028583037762155428,0.7045834421200627,0.15470858220839823,0.5212918221495091,-0.6344397276000961,70.12991034217097,8.604111526456272,0.18329161997055488,2,-0.2550005912780744,-0.6850004196166974,-1.1300001144409162,-1.0550003051757795,0.7299995422363299,3,0.13683126411195135,-1.9090846038138256,9.640000343322754,-2.571419813216531,9.760000228881836,-1.499996594028651,9.68000030517578,0.13683126411195135
266,2012-02-17,9.600000381469727,9.75,9.510000228881836,9.75,76900.0,-0.012345666899427066,2.2000050862759557,-1.2499980131766313,62.3529517361934,58.36681998641955,-0.17327302681925616,-0.23632793038476052,-0.971328915001088,-0.9407257581292647,16.737423445464128,0.23999977111816406,0.25480707395494306,0.2035003185272224,-0.1738744725077055,0.5808751095621503,0.01481292300975845,0.39218771404468633,-0.4625734858508306,36.363762469287366,-26.686361373861047,0.1886873955174635,2,-0.09000062942504883,-0.5650005340576172,-1.0000003576278687,-0.9350004196166992,0.9799995422363299,4,0.11354157870842707,1.0000105964194501,9.720000267028807,-1.9090846038138256,9.640000343322754,-2.571419813216531,9.760000228881836,0.11354157870842707
267,2012-02-21,9.520000457763672,9.670000076293944,9.510000228881836,9.670000076293944,49400.0,-0.0083333250549108,1.1333367241839973,0.9999999999999881,59.88702452292007,57.962929700236046,-0.025398577201318773,-0.14817310991190702,-0.886494952436431,-0.8579677417494356,15.80692088031412,0.1599998474121076,0.2047862012044419,0.11350035667419434,-0.26593294854101224,0.4929336618894009,-0.07621629593340984,0.3032170092817985,-0.3338191873260019,2.2727814588196535,-62.81045463191791,0.18971665260760348,2,-0.005000591278076172,-0.4850006103515625,-1.0300004482269287,-0.8550004959106445,0.9099998474121076,1,0.10609235573973685,2.2000050862759557,9.600000381469727,1.0000105964194501,9.720000267028807,-1.9090846038138256,9.640000343322754,0.10609235573973685
268,2012-02-22,9.279999732971193,9.56999969482422,9.270000457763672,9.520000457763672,163700.0,-0.02521015895506129,-1.3076928719982237,1.60000890098293,50.52082065699255,57.47306541535292,0.22405481330039656,0.09512975597530193,-0.6424150619731517,-0.6152991454084624,14.866139950043673,0.29999923706054865,0.15333102957086986,-0.12550034523010112,-0.5062187433225915,0.2552180528623893,-0.3158595442763463,0.06485885381614409,-0.04798935020387596,1.470483050526816,-63.237113887867515,0.19035919904624496,2,0.23500013351440252,-0.0749998092651385,-0.8274996280670184,-0.6149997711181658,1.2200002670288068,2,0.1637931574893492,1.1333367241839973,9.520000457763672,2.2000050862759557,9.600000381469727,1.0000105964194501,9.720000267028807,0.1637931574893492
269,2012-02-23,9.289999961853027,9.34000015258789,9.199999809265137,9.329999923706056,139200.0,0.0010776109018952873,3.666645474052293,0.1666660043948445,48.64864307567793,57.15456423437361,0.2357061880670912,0.08640943705277593,-0.6384644356127005,-0.6246219983010306,13.715184179949825,0.1400003433227539,0.15035734006496781,-0.11350011825561523,-0.49630304192846175,0.2693028054172313,-0.3049015800920376,0.07790134358080714,0.6599998474121094,16.363658432125288,-45.48743553204115,0.1914014618364232,2,0.27500009536743164,-0.08500003814697266,-0.8374998569488525,-0.6999998092651367,1.5200004577636719,3,0.13778253371659632,-1.3076928719982237,9.279999732971193,1.1333367241839973,9.520000457763672,2.2000050862759557,9.600000381469727,0.13778253371659632
270,2012-02-24,9.31999969482422,9.359999656677246,9.25,9.270000457763672,106200.0,0.00322925006398056,-1.4444326707074133,-1.2499821185895033,47.80219952966036,56.74201377050347,0.22462504847456266,0.05281696365223887,-0.6422714368820124,-0.6500905793199845,12.357012351472344,0.1099996566772461,0.13401586175585578,-0.0795003890991186,-0.46412486323378666,0.30512408503554944,-0.27181262616645263,0.11281184796821542,0.6150001144409156,21.818153444410665,-35.30770663008384,0.19231223706733444,2,0.2550001144409162,0.08500003814697088,-0.8674995899200457,-0.7299995422363299,1.4800004959106428,4,0.11266096836011386,3.666645474052293,9.289999961853027,-1.3076928719982237,9.279999732971193,1.1333367241839973,9.520000457763672,0.11266096836011386
271,2012-02-27,9.300000190734863,9.34000015258789,9.100000381469727,9.239999771118164,126900.0,-0.002145869607749429,2.428559750955375,1.2000267032882765,57.615914116218185,56.28506942440225,0.26286126100533913,0.07094053786617671,-0.5970610753026548,-0.6203610604092624,11.104688072930895,0.23999977111816406,0.14004325121321237,-0.09599990844726491,-0.4830211653551686,0.29102134846063876,-0.28951053690121675,0.09751072000668692,0.6202996185302734,35.08770462180948,-25.733163755283982,0.19351062845395148,2,0.22499990463256836,0.15999984741210938,-0.6725001335144043,-0.7100000381469727,1.510000228881836,0,0.12365587042417081,-1.4444326707074133,9.31999969482422,3.666645474052293,9.289999961853027,-1.3076928719982237,9.279999732971193,0.12365587042417081
272,2012-02-28,9.199999809265137,9.34000015258789,9.149999618530273,9.34000015258789,48100.0,-0.010752728969764092,1.7142866874203855,-2.3333227370261462,43.51144482445832,54.13364387713381,0.321413240068825,0.18183903717501693,-0.47410395844848097,-0.5021717780548798,10.629010052068804,0.1900005340576172,0.14773099988677174,-0.19700026512145996,-0.5817684405197436,0.1877679102768237,-0.3893843528206027,-0.004616177422317236,0.6874880228881839,21.27650508288854,-35.223785243819876,0.1923840876991419,2,0.3250002861022949,0.26000022888183594,-0.5724997520446777,-0.6099996566772461,1.1700000762939453,1,0.1500000155490382,2.428559750955375,9.300000190734863,-1.4444326707074133,9.31999969482422,3.666645474052293,9.289999961853027,0.1500000155490382
273,2012-02-29,9.09000015258789,9.289999961853027,9.010000228881836,9.220000267028807,76900.0,-0.011956484669322198,1.0740759055507478,0.9285699688694092,41.911752846823724,52.45975287020717,0.36473443744010225,0.30096882857225893,-0.3484000319257312,-0.36948839062581484,10.173220137002009,0.2799997329711914,0.1524937788492089,-0.3029999256134026,-0.6991979250922622,0.09319807386545698,-0.5010989253528315,-0.1049009258739737,0.765988181538086,22.85715842736123,-30.590466969111073,0.19809899973942952,2,0.28999996185302734,0.36999988555908203,-0.42750000953674316,-0.5,1.25,2,0.14741475578593866,1.7142866874203855,9.199999809265137,2.428559750955375,9.300000190734863,-1.4444326707074133,9.31999969482422,0.14741475578593866
274,2012-03-01,9.0600004196167,9.170000076293944,9.020000457763672,9.170000076293944,61000.0,-0.003300300601496775,1.7272743035988871,0.8461504603308493,39.25925611958937,50.16777860317043,0.3395124401695053,0.33225153653770434,-0.30175371157816855,-0.32169889936203866,9.692798768564192,0.14999961853027166,0.1096318919312047,-0.3229996681213372,-0.7427291240357867,0.09672978779311237,-0.532864396078562,-0.11313494016411241,0.7452286281946296,14.285792136806167,-34.054655728475296,0.20986472795722433,3,0.31999969482421875,0.4049992561340332,-0.3900003433227539,-0.4700002670288086,1.0199995040893572,3,0.1589403436743133,1.0740759055507478,9.09000015258789,1.7142866874203855,9.199999809265137,2.428559750955375,9.300000190734863,0.1589403436743133
275,2012-03-02,8.970000267028809,9.199999809265137,8.899999618530273,9.029999732971193,176600.0,-0.009933791216281018,-1.9999904632932155,0.5454513928023623,36.3636606147263,47.28007958967408,0.3485955785568038,0.4143551672389236,-0.18581579561124428,-0.20962125731810488,9.0531931012824,0.3000001907348633,0.05063813247866733,-0.3944998264312751,-0.8530319784320923,0.06403232556954208,-0.6237659024316837,-0.16523375043086652,0.78751505164675,15.909218985031668,-26.713284248017604,0.22926607600040863,3,0.3149995803833008,0.4549994468688965,-0.27500009536743164,-0.38000011444091797,1.0199995040893555,4,0.2051282160326362,1.7272743035988871,9.0600004196167,1.0740759055507478,9.09000015258789,1.7142866874203855,9.199999809265137,0.2051282160326362
276,2012-03-05,8.880000114440918,9.0,8.800000190734863,9.0,118200.0,-0.010033461528279553,2.3333333333333335,2.0000158947133593,16.666653421187974,42.477816133926076,0.36400182949226867,0.48844356695906654,-0.07619174442401544,-0.1032716597394927,8.488032500570796,0.19999980926513672,0.004945214772551054,-0.4585000038146969,-0.9650166482473121,0.04801664061791833,-0.7117583260310045,-0.2052416815983893,0.808913948223017,14.814801732861676,-20.949282324801388,0.253258322216308,3,0.30499982833862305,0.49499988555908203,-0.1550002098083496,-0.28999996185302734,1.119999885559082,0,0.21621622202139212,-1.9999904632932155,8.970000267028809,1.7272743035988871,9.0600004196167,1.0740759055507478,9.09000015258789,0.21621622202139212
277,2012-03-06,8.649999618530272,8.84000015258789,8.600000381469728,8.779999732971191,152200.0,-0.025900956412896026,-1.0869673385274516,1.0833353201567355,8.888877900052009,37.85204471648824,0.5113929749163404,0.7224033807814845,0.17761220457791005,0.14142781209521438,9.304413191849822,0.27999973297118963,-0.06513537780893053,-0.6675004959106463,-1.250013425100688,-0.08498756672060459,-0.9587569605056672,-0.37624403131562545,0.950023056940756,7.246270647406544,-21.23854909874284,0.2912564645950206,3,0.33000040054321467,0.62500047683716,0.16000032424926935,-0.059999465942381036,1.3900003433227557,1,0.24971108628250271,2.3333333333333335,8.880000114440918,-1.9999904632932155,8.970000267028809,1.7272743035988871,9.0600004196167,0.24971108628250271
278,2012-03-07,8.600000381469728,8.680000305175781,8.529999732971191,8.670000076293945,89800.0,-0.005780258874628519,2.3333403975755522,0.5384587169423551,9.374993015079127,33.48830582086614,0.5082370219411683,0.7502227325771162,0.2516470614543973,0.19464782504647538,10.229990589716968,0.15000057220458984,-0.13891946794958265,-0.6789997577667215,-1.3429878543992118,-0.015011661134231247,-1.0109938060829666,-0.3470057094504764,0.8800196187211426,10.447856795142505,-12.940409691999998,0.3319940483162452,3,0.3449993133544904,0.6399993896484357,0.20999956130981268,-0.010000228881837714,1.3399991989135724,2,0.20581388669506806,-1.0869673385274516,8.649999618530272,2.3333333333333335,8.880000114440918,-1.9999904632932155,8.970000267028809,0.20581388669506806
279,2012-03-08,8.729999542236326,8.970000267028809,8.609999656677246,8.680000305175781,260300.0,0.015116180813980584,-2.7894694574110326,-0.7142779291553061,12.781898817227614,29.597161297262513,0.3245812247311157,0.6055924713039342,0.14188684888666536,0.0708934832045447,10.75230187666364,0.36999988555908025,-0.2059283377047194,-0.5200005531311049,-1.2275242557603594,0.18752314949814952,-0.873762404445733,-0.16623870181647682,0.6170176205437894,29.850714401618987,11.863755024204014,0.35376185131462756,3,0.20500040054321467,0.5100002288818377,0.2000002861022967,-0.13999938964843572,0.8000001907348668,3,0.18442161452154404,2.3333403975755522,8.600000381469728,-1.0869673385274516,8.649999618530272,2.3333333333333335,8.880000114440918,0.18442161452154404
280,2012-03-09,9.140000343322754,9.199999809265137,8.689999580383299,8.689999580383299,93800.0,0.04696458448855756,-1.2666638409697693,9.000152590219322,35.80246695547693,27.17344494606904,-0.12699219599752354,0.18872854112746218,-0.23818015558014416,-0.3350454381857162,11.259659924882625,0.5100002288818377,-0.22886773960878593,-0.09949975013732981,-0.8070078142749324,0.6080083140002728,-0.4532537822061311,0.2542542819314715,0.092634379284112,91.04485684923122,72.26846865561582,0.35375403206880146,3,-0.2050004005432129,0.09999942779541016,-0.18250036239624023,-0.5500001907348633,0.39999961853027344,4,0.10284458917663186,-2.7894694574110326,8.729999542236326,2.3333403975755522,8.600000381469728,-1.0869673385274516,8.649999618530272,0.10284458917663186
281,2012-03-12,9.600000381469727,9.630000114440918,9.15999984741211,9.15999984741211,790300.0,0.05032822985428287,-1.1363622570842744,0.9777773068282927,51.99999809265137,28.116617531423824,-0.6034178077991736,-0.266007693832492,-0.6580930530005986,-0.7849143800096758,12.004052860015463,0.48999977111816406,-0.23853110650944132,0.34850025177001953,-0.3755609094178176,1.0725614129578567,-0.01353032882389904,0.7105308323639381,-1.0700006484985352,97.27275249385747,73.25240160981912,0.36203058059391874,3,-0.5200004577636719,-0.3600006103515625,-0.6425004005432129,-1.010000228881836,-0.5500001907348633,0,0.04062493480742235,-1.2666638409697693,9.140000343322754,-2.7894694574110326,8.729999542236326,2.3333403975755522,8.600000381469728,0.04062493480742235
282,2012-03-13,10.300000190734863,10.449999809265137,9.609999656677246,9.6899995803833,844900.0,0.07291664390100472,-1.181817281063755,1.386363340803773,70.73172433684718,31.31883658587087,-1.2638843380725024,-0.9667424796092448,-1.312268957002665,-1.4761982834628053,12.70611449249719,0.8499994277954102,-0.2313029171562917,1.0175000667572025,0.1731034688532027,1.8618966646612023,0.5953017678052017,1.4396983657092033,-1.7480004501342776,92.18752017865498,62.61667719821519,0.42219829895199995,3,-0.8100004196166992,-0.8100004196166992,-1.3425002098083496,-1.7100000381469727,-1.630000114440918,1,-0.029126231570822836,-1.1363622570842744,9.600000381469727,-1.2666638409697693,9.140000343322754,-2.7894694574110326,8.729999542236326,-0.029126231570822836
283,2012-03-14,10.329999923706056,10.399999618530273,10.079999923706056,10.34000015258789,465700.0,0.002912595380161198,3.9231040098595615,-0.016393801435822686,70.96775309973172,34.8420029169978,-1.2287038444949037,-1.0032888951081045,-1.3035332623974671,-1.5023286607594013,13.121133239235355,0.319999694824217,-0.23967953537335873,1.0189998149871844,0.07423237863451781,1.963767251339851,0.5466160968108511,1.4913835331635177,-1.7020801803588892,93.47826763001595,59.665866427235855,0.47238371817633285,3,-0.8400001525878924,-0.8400001525878924,-1.3575001955032366,-1.7399997711181658,-1.4700002670288104,2,-0.02807356863454713,-1.181817281063755,10.300000190734863,-1.1363622570842744,9.600000381469727,-1.2666638409697693,9.140000343322754,-0.02807356863454713
284,2012-03-15,10.699999809265137,10.720000267028807,10.18000030517578,10.289999961853027,548700.0,0.035817994994363556,1.3999957614546876,-40.99904634751825,74.46809805805444,39.07582929958981,-1.4992694612685415,-1.35950719337621,-1.6458186093276872,-1.864032970593433,13.527271358912307,0.5399999618530273,-0.20392797280072905,1.3359997272491455,0.21165849443092632,2.4603409600673647,0.773829110840035,1.898170343658256,-1.9991968632812505,99.01475610844645,61.054394829911246,0.5621706164091098,3,-1.0749998092651367,-1.0749998092651367,-1.7125000953674316,-2.109999656677246,-1.8099994659423828,3,-0.0710280600401274,3.9231040098595615,10.329999923706056,-1.181817281063755,10.300000190734863,-1.1363622570842744,9.600000381469727,-0.0710280600401274
285,2012-03-16,11.050000190734863,11.100000381469727,10.699999809265137,11.039999961853027,1959100.0,0.032710316608292045,6.272697322790956,0.024390811228239936,77.77778114170879,45.86595460186991,-1.7021979219314733,-1.6914815902021623,-1.9460574964991046,-2.206332739372142,14.362417463111882,0.40000057220458984,-0.1421506557589307,1.6195001125335686,0.27143362329873355,2.9675666017684037,0.9454668679161511,2.293533357150986,-2.228045405488281,97.42267129018335,56.65762208645845,0.6740332446174179,3,-1.2350001335144043,-1.2350001335144043,-2.067500352859497,-2.4600000381469727,-2.2799997329711896,4,-0.13755660013817472,1.3999957614546876,10.699999809265137,3.9231040098595615,10.329999923706056,-1.181817281063755,10.300000190734863,-0.13755660013817472
286,2012-03-19,10.6899995803833,11.300000190734865,10.5600004196167,11.09000015258789,277500.0,-0.032579240193444825,-1.2424273074983545,-39.99914171275987,71.84750495295395,52.86135760774789,-1.1828362356038546,-1.3129496202462185,-1.5381631405646878,-1.8433611406764836,15.553408111466432,0.7399997711181658,-0.0746654917637013,1.2049995422363278,-0.2553752627653303,2.665374347237986,0.47481213973549785,1.9351869447371577,-1.685801147438866,63.90530073461108,19.82101546681522,0.730187402500829,3,-0.7749996185302734,-0.7749996185302734,-1.7074997425079346,-2.09999942779541,-1.7199993133544922,0,-0.10757714346786151,6.272697322790956,11.050000190734863,1.3999957614546876,10.699999809265137,3.9231040098595615,10.329999923706056,-0.10757714346786151
287,2012-03-20,10.529999732971193,10.739999771118164,10.5,10.640000343322754,111000.0,-0.014967245434295062,-1.8235254518731276,0.2750011324866263,70.80924226166348,59.687385301812824,-0.8136808597784011,-1.1314115558932958,-1.3292070364435364,-1.6827275799884749,16.737055327045596,0.23999977111816406,0.010461414264353763,0.9944997310638453,-0.5389925762400214,2.527992038367712,0.22775357741191193,1.7612458847157786,-1.2962211242477153,36.88522219434159,-9.47584774031634,0.7667461536519337,3,-0.5749998092651385,-0.6149997711181658,-1.547499895095827,-1.8899996280670202,-1.5699996948242205,1,-0.1405507673093479,-1.2424273074983545,10.6899995803833,6.272697322790956,11.050000190734863,1.3999957614546876,10.699999809265137,-0.1405507673093479
288,2012-03-21,10.800000190734863,10.989999771118164,10.5600004196167,10.630000114440918,242700.0,0.025641069763587376,-1.7741941438143347,-1.5454466638923818,73.5135055720344,66.43534160790247,-0.825615296805438,-1.3509632742087305,-1.5428806322206796,-1.950517851403749,18.972152198099884,0.4600000381469709,0.14542891904559596,1.188500165939331,-0.43943064140954746,2.8164309732882105,0.3745347622648918,2.0024655696137703,-1.3595994238102467,55.357138295562414,4.734746297962225,0.8139654036744397,3,-0.8050003051757812,-0.8850002288818359,-1.6725003719329834,-2.075000286102295,-1.8299999237060547,2,-0.19722222933553357,-1.8235254518731276,10.529999732971193,-1.2424273074983545,10.6899995803833,6.272697322790956,11.050000190734863,-0.19722222933553357
289,2012-03-22,10.56999969482422,10.720000267028807,10.359999656677246,10.68000030517578,297500.0,-0.02129634183784146,2.7894694574110845,-0.6470621234390393,70.83331988090009,70.32765859961616,-0.3432602058656631,-1.0752818656528316,-1.269670233578097,-1.7191431623617373,21.034946250355695,0.4400005340576172,0.3262777714158762,0.8944996833801291,-0.7801844659668618,2.56918383272712,0.05715760870663367,1.7318417580536245,-0.9436389855185787,22.34041689747616,-31.323271833031214,0.8373420746734955,3,-0.3399996757507342,-0.6549997329711932,-1.3824999332427996,-1.7349996566772479,-1.6499996185302752,3,-0.16177862701209966,-1.7741941438143347,10.800000190734863,-1.8235254518731276,10.529999732971193,-1.2424273074983545,10.6899995803833,-0.16177862701209966
290,2012-03-23,10.369999885559082,10.579999923706056,10.3100004196167,10.529999732971193,140800.0,-0.01892145837649095,1.0769174338847376,1.4545359966708913,68.86075295349261,72.20107580637631,0.055388106755039246,-0.83541765638717,-1.0253146110201126,-1.5229099851998065,23.222775020671953,0.26999950408935725,0.519215435565977,0.6419998645782474,-1.0514872155616466,2.3354869447181414,-0.2047436754916987,1.4887434046481935,-0.5762752281105179,6.06055351655443,-50.34782438356229,0.846743540069947,3,0.08500003814697266,-0.4549999237060547,-1.127500057220459,-1.494999885559082,-1.859999656677246,4,-0.14271934026704536,2.7894694574110845,10.56999969482422,-1.7741941438143347,10.800000190734863,-1.8235254518731276,10.529999732971193,-0.14271934026704536
291,2012-03-26,10.449999809265137,10.5,10.359999656677246,10.5,128300.0,0.00771455396228693,4.599992370634572,0.31250149011753703,73.68421184719436,72.52912997419264,0.12140771699226072,-0.8694207045852522,-1.0568579191637273,-1.6075269556280851,25.015267829234077,0.1400003433227539,0.7196409562404913,0.6644998073577888,-1.045809042178771,2.3748086568943485,-0.19065461741049106,1.5196542321260686,-0.5056475984879434,20.58816517093927,-40.3023055352025,0.8551544247682794,3,0.24000024795532404,-0.5349998474121094,-1.2000000476837158,-1.5749998092651367,-1.5399999618530273,0,-0.16076549111627247,1.0769174338847376,10.369999885559082,2.7894694574110845,10.56999969482422,-1.7741941438143347,10.800000190734863,-0.16076549111627247
292,2012-03-27,10.579999923706056,10.619999885559082,10.420000076293944,10.5,181400.0,0.01244020256590428,1.5000000000000222,-1.599992370634608,75.51545099442644,73.03442974026983,0.03945114729333987,-0.9388700996250119,-1.1433064727515347,-1.7355272024379271,26.968758905307023,0.1999998092651385,0.8766562244212253,0.7254999160766626,-0.996658603931591,2.4476584360849163,-0.13557934392746418,1.5865791760807895,-0.5000829149330954,39.70584729135225,-26.42658175880988,0.8610792600041269,3,0.1600003242492658,-0.6649999618530291,-1.307500123977663,-1.7049999237060565,-1.6199998855590838,1,-0.15217388169066104,4.599992370634572,10.449999809265137,1.0769174338847376,10.369999885559082,2.7894694574110845,10.56999969482422,-0.15217388169066104
293,2012-03-28,10.43000030517578,10.630000114440918,10.359999656677246,10.630000114440918,127200.0,-0.014177657808312483,1.7000071525641942,-2.4999999999999667,71.7948730488809,72.73740473925054,0.22923396810745444,-0.7202619552697076,-0.9522122654043041,-1.5813458869049146,28.483556313760793,0.2700004577636719,0.9748468865897024,0.5085002899169897,-1.1925614770760848,2.2095620569100642,-0.34203059357954757,1.359031173413527,-0.22807497820662803,29.268275663152494,-39.74114304435811,0.850530883496537,3,0.3750000000000018,-0.5150003433227521,-1.155000448226927,-1.5550003051757795,-1.5399999618530256,2,-0.14093961879361927,1.5000000000000222,10.579999923706056,4.599992370634572,10.449999809265137,1.0769174338847376,10.369999885559082,-0.14093961879361927
294,2012-03-29,10.5,10.539999961853027,10.119999885559082,10.31999969482422,182400.0,0.0067113799401792296,2.230766973553901,-0.9000023841880479,69.10111652211089,71.77333089262856,0.142909254442392,-0.7134268556897077,-0.992996586019153,-1.6473530718417848,29.787169707985083,0.4200000762939453,0.9699400178225464,0.5065000057220459,-1.1626285807486898,2.1756285921927816,-0.32806428751332106,1.3410642989574129,0.8000001907348651,74.5097929218698,7.9453522346995555,0.8345642932353678,3,0.21000003814697266,-0.5850000381469727,-1.1400001049041748,-1.625,-1.760000228881836,3,-0.14571426028297063,1.7000071525641942,10.43000030517578,1.5000000000000222,10.579999923706056,4.599992370634572,10.449999809265137,-0.14571426028297063
295,2012-03-30,10.8100004196167,10.899999618530273,10.390000343322754,10.899999618530273,197500.0,0.029523849487304688,10.33341810513823,-0.4999947018183409,67.74193187522809,71.31715610621458,-0.22877326211923155,-0.9259870071883718,-1.276991779578168,-1.9492824204296788,30.981250289965274,0.5099992752075195,0.971077573170323,0.7245004177093506,-0.9095642499634327,2.358565085382134,-0.09253191612704192,1.541532751545743,0.46639976501464986,88.46163721482988,24.716580497173602,0.817032333836392,3,-0.25500059127807617,-0.8950004577636719,-1.4250004291534424,-1.9350004196166992,-1.9900007247924805,4,-0.17483813783142943,2.230766973553901,10.5,1.7000071525641942,10.43000030517578,1.5000000000000222,10.579999923706056,-0.17483813783142943
296,2012-04-02,10.800000190734863,10.829999923706056,10.550000190734863,10.800000190734863,182000.0,-0.0009250905174517099,8.333407508662125,-0.0,59.19117234570116,70.02625944888543,-0.22521196577134184,-0.8060991012937944,-1.2450796767668777,-1.9302292966315377,31.927526638156657,0.2799997329711932,0.9235376011010992,0.6185001850128167,-0.9412741159782811,2.1782744860039145,-0.16138696548273224,1.3983873355083656,0.4532719879150413,87.17955615003991,25.915604180197775,0.7798871504955492,4,-0.24500036239624023,-0.8850002288818359,-1.3100004196166992,-1.9250001907348633,-1.8500003814697266,0,-0.21203702976020122,10.33341810513823,10.8100004196167,2.230766973553901,10.5,1.7000071525641942,10.43000030517578,-0.21203702976020122
297,2012-04-03,10.8100004196167,10.850000381469727,10.699999809265137,10.829999923706056,178700.0,0.0009259471023357335,3.9999841055392196,-100.0,58.8888924210137,68.40130243210535,-0.21380063036236763,-0.680889959380881,-1.2329224086577426,-1.9294298520135484,32.364116999745605,0.15000057220458984,0.8229053085806317,0.5205003738403313,-0.8841906050185582,1.9251913526992208,-0.18184511558911431,1.222845863269777,0.42060631317138863,88.46163721482988,29.980741520128603,0.7023454894294449,4,-0.3000006675720215,-0.8950004577636719,-1.317500352859497,-1.9350004196166992,-1.8500003814697266,1,-0.17576322834888103,8.333407508662125,10.800000190734863,10.33341810513823,10.8100004196167,2.230766973553901,10.5,-0.17576322834888103
298,2012-04-04,10.369999885559082,10.75,10.34000015258789,10.68000030517578,125300.0,-0.04070310055299875,-1.2162160768919488,15.500405321633172,44.04332776277837,65.42463664120294,0.17745070337086766,-0.1069709408595827,-0.7747756402336883,-1.4719773157792488,32.21561326881447,0.4700002670288086,0.749391036352753,-0.00800013542175293,-1.1658493884226377,1.1498491175791319,-0.5869247619221944,0.5709244910786886,0.838394710284426,32.05129302386999,-20.422364163409114,0.5789246265004424,4,0.1399998664855957,-0.4549999237060547,-0.8774998188018799,-1.494999885559082,-1.5,2,-0.13596912854122867,3.9999841055392196,10.8100004196167,8.333407508662125,10.800000190734863,10.33341810513823,10.8100004196167,-0.13596912854122867
299,2012-04-05,10.34000015258789,10.420000076293944,10.229999542236328,10.40999984741211,55200.0,-0.0028929347446732256,3.222226931717162,0.22580516152452454,35.51021345551777,61.71902114142796,0.1915360654985534,0.05252331803384358,-0.7275712653957633,-1.4289936488206934,33.240592013513144,0.1900005340576154,0.6867952711195731,-0.11849989891052282,-0.9798151787977236,0.742815380976678,-0.5491575388541232,0.3121577410330776,0.8466265490499296,16.417999675466092,-29.115359892511265,0.43065763994360007,4,0.1699995994567871,-0.4250001907348633,-0.9200000762939453,-1.4650001525878906,-1.5900001525878906,3,-0.1402320878014911,-1.2162160768919488,10.369999885559082,3.9999841055392196,10.8100004196167,8.333407508662125,10.800000190734863,-0.1402320878014911
300,2012-04-09,10.079999923706056,10.300000190734863,10.0,10.170000076293944,101400.0,-0.025145089462765724,-1.4000015258789062,1.285722070844636,37.02129127429083,57.64536329999424,0.4537951580245654,0.40744674076758436,-0.4552895422161072,-1.159465290297513,34.955833689560656,0.3400001525878906,0.5740950890565273,-0.42550010681152095,-1.0553697607822219,0.20436954715918,-0.7404349337968714,-0.11056527982617048,1.085294241610189,9.411751506243968,-32.40153372113529,0.3149348269853501,4,0.36999988555908025,-0.16499996185302912,-0.6575000286102313,-1.2049999237060565,-1.010000228881836,0,-0.1329365240803715,3.222226931717162,10.34000015258789,-1.2162160768919488,10.369999885559082,3.9999841055392196,10.8100004196167,-0.1329365240803715
301,2012-04-10,9.989999771118164,10.229999542236328,9.90999984741211,10.119999885559082,129600.0,-0.00892858663383822,-1.2068947373613472,1.4444432670707983,38.15790409305846,53.4945247553978,0.5271139561620384,0.5567053275977614,-0.3528333581347969,-1.0632377147538215,36.07641458000307,0.31999969482421875,0.4786962306782314,-0.5350002288818363,-1.0626964905077507,-0.007303967255921862,-0.7988483596947944,-0.2711520980688782,1.128682627585432,8.510625346214017,-32.52457754361424,0.26384813081295744,4,0.41499996185302734,-0.07499980926513672,-0.6349999904632568,-1.114999771118164,-1.2299995422363281,1,-0.1171171274374303,-1.4000015258789062,10.079999923706056,3.222226931717162,10.34000015258789,-1.2162160768919488,10.369999885559082,-0.1171171274374303
302,2012-04-11,10.0,10.06999969482422,9.960000038146973,10.06999969482422,55900.0,0.0010010239350302097,2.1428610354222344,0.5384587169423898,30.198028917084756,48.872653185198224,0.4762739285946882,0.5513452160016232,-0.3438793441223815,-1.0652924268457387,35.54127261423798,0.10999965667724787,0.40085375325807604,-0.5099999904632568,-1.0799863183962284,0.05998633746971471,-0.7949931544297417,-0.22500682649677195,1.0461614456261064,10.714301933233727,-27.331583811591074,0.28499316396648555,4,0.4049997329711914,-0.08500003814697266,-0.7200000286102295,-1.125,-1.1999998092651367,2,-0.10500001907348633,-1.2068947373613472,9.989999771118164,-1.4000015258789062,10.079999923706056,3.222226931717162,10.34000015258789,-0.10500001907348633
303,2012-04-12,10.039999961853027,10.18000030517578,9.960000038146973,10.0,82700.0,0.003999996185302779,-2.6666746139601862,-0.5714305177111572,35.5191399216737,45.14132245181631,0.4192200911430852,0.5149046501548522,-0.36374707801152795,-1.095436903890528,35.073878866080435,0.22000026702880682,0.29450960121505076,-0.4555000305175785,-1.0585616875926647,0.1475616265575077,-0.7570308590551225,-0.1539692019800345,0.9379917878802395,25.49020707813029,-13.941586824565839,0.3015308285375432,4,0.36499977111816406,-0.125,-0.9124999046325684,-1.1649999618530273,-1.2699995040893537,3,-0.10756971392525039,2.1428610354222344,10.0,-1.2068947373613472,9.989999771118164,-1.4000015258789062,10.079999923706056,-0.10756971392525039
304,2012-04-13,9.9399995803833,10.1899995803833,9.829999923706056,10.039999961853027,201800.0,-0.009960197395386228,-1.250000000000014,-2.5000119209403238,37.57225592848666,41.789136235511705,0.48213198137437807,0.5850438705848546,-0.24726281663680538,-0.9819110178016679,33.929361036982634,0.3599996566772443,0.15852683852328653,-0.5175004005432129,-1.1607448880439382,0.12574408695751238,-0.8391226442935746,-0.19587815679285114,0.9739126552106967,23.40416897475982,-19.41240278315731,0.3216222437503624,4,0.40000057220458984,0.015000343322753906,-0.8474998474121094,-1.0649995803833008,-1.1699991226196271,4,-0.10764584909398534,-2.6666746139601862,10.039999961853027,2.1428610354222344,10.0,-1.2068947373613472,9.989999771118164,-0.10764584909398534
305,2012-04-16,9.529999732971193,9.979999542236328,9.5,9.979999542236328,180600.0,-0.041247471299822425,1.1333322030521829,4.499980926586414,27.669915947090658,38.28677441344388,0.7727302693181404,0.9226343309013494,0.1722175072987735,-0.5655823040913948,32.206126406861365,0.4799995422363281,0.03381427455531494,-0.8515002250671362,-1.5562296061369487,-0.14677084399732365,-1.2038649156020433,-0.49913553453222903,1.2971995176717694,4.109555038800442,-39.80366348217502,0.35236469053490643,4,0.6450004577636701,0.46500015258788885,-0.44249987602234064,-0.6149997711181658,-0.6899995803833026,0,-0.08184677385379224,-1.250000000000014,9.9399995803833,-2.6666746139601862,10.039999961853027,2.1428610354222344,10.0,-0.08184677385379224
306,2012-04-17,9.539999961853027,9.6899995803833,9.390000343322754,9.600000381469727,314600.0,0.0010493419897208422,1.5000059604938467,0.13333432232934045,23.195897827148116,34.3208861252366,0.6316251950797813,0.8664868038977112,0.17007516731333538,-0.5638620908436636,30.23706110443061,0.2999992370605469,-0.08229645759372772,-0.7840000152587887,-1.5661538429128878,-0.0018461876046895753,-1.1750769290858383,-0.39292310143173914,1.1544793637256383,18.74997019764919,-24.633999850765107,0.3910769138270495,4,0.5300002098083496,0.690000057220459,-0.4525001049041748,-0.625,-0.6700000762939453,1,-0.04926627556689367,1.1333322030521829,9.529999732971193,-1.250000000000014,9.9399995803833,-2.6666746139601862,10.039999961853027,-0.04926627556689367
307,2012-04-18,9.050000190734863,9.520000457763672,9.0,9.520000457763672,444300.0,-0.051362659651728926,1.212766648201919,7.833283000874196,19.736861368061582,31.620167636934724,0.9451018288835424,1.306930683674814,0.673039511326504,-0.05784667537963273,28.668976589769894,0.5399999618530273,-0.23435550572967223,-1.1999998092651367,-2.1599341844414788,-0.24006543408879466,-1.6799669968533077,-0.7200326216769657,1.487941656973092,4.201698182007605,-39.27547420665181,0.4799671875881711,4,0.6599998474121094,1.0999999046325684,0.1099996566772461,-0.13500022888183594,-0.3000001907348633,2,-0.032044194004539506,1.5000059604938467,9.539999961853027,1.1333322030521829,9.529999732971193,-1.250000000000014,9.9399995803833,-0.032044194004539506
308,2012-04-19,8.670000076293945,9.149999618530273,8.609999656677246,9.0600004196167,421300.0,-0.04198896203670266,-1.11764199897153,0.8297874930757196,14.671844242646912,29.304793279949077,1.1830027391144178,1.6012727479129936,1.0521844830620584,0.33692035574586043,26.956556119861464,0.5399999618530273,-0.3639792658815999,-1.4734999179840091,-2.629177531634518,-0.3178223043335002,-2.0513387248092645,-0.8956611111587538,1.6526299127348967,3.7974950958201297,-34.27728792342493,0.5778388068252548,4,0.7849998474121094,1.2849998474121094,0.8199996948242188,0.49499988555908203,0.11999988555908203,3,0.014994246055011207,1.212766648201919,9.050000190734863,1.5000059604938467,9.539999961853027,1.1333322030521829,9.529999732971193,0.014994246055011207
309,2012-04-20,8.859999656677246,9.079999923706056,8.729999542236326,8.739999771118164,155700.0,0.021914599620686204,-3.999993188057226,-0.3076917433884752,10.526319853713318,26.360907566551575,0.8504178216717424,1.3455845284185841,0.8654541985564705,0.16948897553263187,25.825708490300997,0.40999984741211115,-0.5022856127264177,-1.1980003356933597,-2.468170002132359,0.07216933074563947,-1.8330851689128593,-0.5629155024738601,1.1886094791753408,18.24817670681613,-12.897278239718492,0.6350848332194994,4,0.559999942779541,1.0950002670288086,0.630000114440918,0.3300001621246338,0.5399999618530273,4,-0.010157923521559642,-1.11764199897153,8.670000076293945,1.212766648201919,9.050000190734863,1.5000059604938467,9.539999961853027,-0.010157923521559642
310,2012-04-23,8.890000343322754,8.890000343322754,8.600000381469728,8.75,133500.0,0.003386082145375502,3.142846438375735,1.1666706403134413,11.64661526276194,23.415208807629735,0.7083550774325147,1.263817515902172,0.837849308573265,0.15878761390127494,24.878795775347157,0.28999996185302557,-0.5682257582213026,-1.0939996719360359,-2.4567122513466444,0.26871290747457266,-1.7753559616413401,-0.4126433822307316,0.9284312758617776,26.605520640939485,2.44274728396071,0.6813562897053047,4,0.5049996376037598,1.0599999427795428,0.7349996566772461,0.4649996757507324,0.8199996948242188,0,-0.013498299316626161,-3.999993188057226,8.859999656677246,-1.11764199897153,8.670000076293945,1.212766648201919,9.050000190734863,-0.013498299316626161
311,2012-04-24,8.770000457763674,8.9399995803833,8.699999809265138,8.9399995803833,173100.0,-0.013498299316626161,1.823541291506063,-1.2142764695063257,10.769251648480193,21.256455777784787,0.7119700809645533,1.3191355246119816,0.9585776219322124,0.29678660107174615,23.82315603458825,0.2399997711181623,-0.620106573467293,-1.1299995899200415,-2.5763161966967303,0.31631701685664737,-1.8531578933083868,-0.40684128653169616,0.8291135386321926,18.478267630015896,2.3477078996839786,0.7231583033883445,4,0.62499952316284,1.179999828338623,1.0449995994567853,0.7849998474121076,0.7299995422363263,1,0.007981720772004097,3.142846438375735,8.890000343322754,-3.999993188057226,8.859999656677246,-1.11764199897153,8.670000076293945,0.007981720772004097
312,2012-04-25,8.970000267028809,9.170000076293944,8.8100004196167,8.829999923706055,173200.0,0.02280499416486159,-3.0000105964194503,-0.8235356816282196,20.338998803866332,19.569773431361746,0.39169029185028315,1.0459611335619812,0.7513291186697408,0.1047949443982894,22.27109422264137,0.3999996185302699,-0.6616473456176735,-0.8494997978210446,-2.315543203463619,0.6165436078215301,-1.582521500642331,-0.11647809499975814,0.44927327868035327,64.91229537819072,48.697287441743946,0.733021702821287,4,0.4249997138977051,0.8249998092651367,0.9449996948242188,0.684999942779541,0.3000001907348633,2,-0.011148314213244803,1.823541291506063,8.770000457763674,3.142846438375735,8.890000343322754,-3.999993188057226,8.859999656677246,-0.011148314213244803
313,2012-04-26,8.960000038146973,9.029999732971193,8.90999984741211,8.989999771118164,77100.0,-0.0011148526849652507,1.1818229107964557,-0.21428328144903644,20.51283200790317,17.674281884630247,0.2596910048923107,0.9909948046747807,0.751235966424959,0.11995238373265948,20.854384514944037,0.11999988555908381,-0.7077288598736526,-0.7860000133514404,-2.2704513727534206,0.6984513460505397,-1.5282256930524305,-0.04377433365045036,0.31180433799909046,63.15786831925695,45.02831563865502,0.7422256797009896,4,0.3299999237060547,0.8350000381469727,0.9749999046325684,0.695000171661377,0.4200000762939453,3,-0.02343750415769008,-3.0000105964194503,8.970000267028809,1.823541291506063,8.770000457763674,3.142846438375735,8.890000343322754,-0.02343750415769008
314,2012-04-27,8.970000267028809,9.010000228881836,8.760000228881836,8.979999542236328,196700.0,0.001116096968667435,6.14279097015027,0.33331214038210893,23.444998345900572,17.204846595609126,0.10909946231992862,0.9069958661056905,0.7349190031385291,0.10212681608597407,20.31042804852704,0.25,-0.7450461551421022,-0.6994997978210442,-2.178026448279901,0.7790268526378128,-1.4387631230504727,0.03976352740838429,0.19999980926513494,64.91229537819072,43.793005821122975,0.7392633252294285,4,0.17499971389770508,0.7799997329711914,0.9849996566772461,0.6949996948242188,0.3899993896484375,4,-0.020066923056559105,1.1818229107964557,8.960000038146973,-3.0000105964194503,8.970000267028809,1.823541291506063,8.770000457763674,-0.020066923056559105
315,2012-04-30,8.920000076293945,8.989999771118164,8.859999656677246,8.970000267028809,82000.0,-0.005574157106622346,1.888917146157188,5.000381497377205,23.902461036610745,17.283353618882753,0.07093070318618722,0.8518149990048318,0.775312184275954,0.15111668888097185,19.122241675910697,0.13000011444091797,-0.8111999946236459,-0.6549999713897705,-2.066687958781209,0.756688016001668,-1.3608439650854898,0.050844022305948755,0.147400054931639,46.808540858833936,23.099027742634203,0.7058439936957188,4,0.1400003433227539,0.8299999237060547,1.1524999141693115,0.744999885559082,0.5900001525878906,0,0.05381160741377,6.14279097015027,8.970000267028809,1.1818229107964557,8.960000038146973,-3.0000105964194503,8.970000267028809,0.05381160741377
316,2012-05-01,8.510000228881836,8.979999542236328,8.489999771118164,8.930000305175781,362800.0,-0.04596410806113527,-1.1304291939810842,8.39996948253829,19.59185087496664,17.2672413418722,0.3570028116313484,1.1399006200745063,1.174611259158386,0.5620229545314999,18.122827263271358,0.48999977111816406,-0.8957002635009843,-0.9504998207092292,-2.314510423970873,0.41351078255241447,-1.632505122340051,-0.2684945190784074,0.5,2.9412424687812124,-21.486257662567265,0.682005301630822,5,0.31999969482421875,1.1849994659423828,1.674999713897705,1.184999942779541,1.010000228881836,1,0.14101054958758907,1.888917146157188,8.920000076293945,6.14279097015027,8.970000267028809,1.1818229107964557,8.960000038146973,0.14101054958758907
317,2012-05-02,8.90999984741211,8.989999771118164,8.399999618530272,8.489999771118164,241000.0,0.0470034791741516,1.0344835524044167,-1.0,29.893239400386648,18.95850747050995,-0.07257649278614942,0.6221576885009306,0.770917303092947,0.16542460978655527,17.0914226836448,0.5900001525878924,-0.9172129151279513,-0.4555001735687263,-1.681438483408364,0.7704381362709114,-1.0684693284885451,0.15746898135109255,-0.4200000762939453,80.9524025776448,54.318789344804095,0.6129691549198193,5,-0.12500000000000178,0.7399997711181641,1.3925001621246338,0.8000001907348633,0.5699996948242188,2,0.06621775114387396,-1.1304291939810842,8.510000228881836,1.888917146157188,8.920000076293945,6.14279097015027,8.970000267028809,0.06621775114387396
318,2012-05-03,8.960000038146973,8.970000267028809,8.760000228881836,8.899999618530273,133000.0,0.005611693781272686,4.249943376208471,0.14285811599402365,32.24638657668953,21.371848217507306,-0.08617652004331156,0.4860265107628621,0.7254647366002622,0.12010900753359977,17.214034685488134,0.21000003814697266,-0.9357329702876811,-0.3349999904632561,-1.4770109400314322,0.8070109591049199,-0.906005465247345,0.2360054843208328,-0.560000419616701,91.80325562198266,62.08592354328292,0.5710054747840881,5,-0.17500019073486506,0.6899995803833008,1.3675000667572021,0.75,0.5500001907348633,3,0.0345982609706339,1.0344835524044167,8.90999984741211,-1.1304291939810842,8.510000228881836,1.888917146157188,8.920000076293945,0.0345982609706339
319,2012-05-04,8.890000343322754,8.899999618530273,8.779999732971191,8.899999618530273,60200.0,-0.007812465906941624,23.001716738197423,-0.16665342128268298,36.776872531579556,24.16409902515371,-0.01282207299564142,0.46570286804383976,0.7989700286678172,0.19922395255891168,17.67917851380576,0.18000030517578125,-0.9006036677397535,-0.33249969482421804,-1.3749434134676335,0.7099440238191974,-0.8537215541459258,0.1887221644974897,-0.49000072479248225,83.05094882487964,48.02505696892514,0.5212218593217077,5,-0.10500049591064631,0.7599992752075195,1.4699997901916504,0.8199996948242188,0.6499996185302734,4,0.05511808236162796,4.249943376208471,8.960000038146973,1.0344835524044167,8.90999984741211,-1.1304291939810842,8.510000228881836,0.05511808236162796
320,2012-05-07,8.739999771118164,8.90999984741211,8.739999771118164,8.829999923706055,125000.0,-0.01687295460199334,-2.7777730682829653,9.000667620410109,34.37499883584695,26.786959823750013,0.12702090161966595,0.5377367523601251,0.9498383271578721,0.36330823683341684,18.863064959548353,0.1700000762939453,-0.8103771334120253,-0.4155002593994137,-1.3963154670134426,0.5653149482146151,-0.9059078632064281,0.07490734440760072,-0.3282001495361353,57.627129602689806,19.69385598376612,0.49040760380701404,5,0.045000076293943536,0.9099998474121094,1.572500228881836,1.140000343322754,0.7899999618530291,0,0.07093820386676764,23.001716738197423,8.890000343322754,4.249943376208471,8.960000038146973,1.0344835524044167,8.90999984741211,0.07093820386676764
321,2012-05-08,8.819999694824219,8.829999923706055,8.659999847412111,8.739999771118164,73900.0,0.009153309588224356,2.3999885559518233,-0.8888865341414827,44.65115268144314,29.488310254591884,0.06130623473050356,0.3853459793103191,0.8722983689114017,0.29736151613766104,20.415220197832923,0.17000007629394354,-0.7209604059836696,-0.27700033187866246,-1.1851179209286702,0.6311172571713453,-0.7310591264036663,0.1770584626463414,-0.39663607025146774,71.18643519865525,27.788948168692684,0.45405879452500425,5,-0.10500001907348633,0.8050003051757812,1.4150002002716064,1.0600004196166992,0.7899999618530273,1,0.0782313557745955,-2.7777730682829653,8.739999771118164,23.001716738197423,8.890000343322754,4.249943376208471,8.960000038146973,0.0782313557745955
322,2012-05-09,8.949999809265137,9.039999961853027,8.729999542236326,8.729999542236326,190800.0,0.01473924251008829,-1.8181822122616065,2.750005960470184,57.368411806484495,33.583374676656476,-0.08027061225451426,0.18197934275159966,0.7495433561843914,0.18151485944152057,21.750143960112776,0.310000419616701,-0.6295306361932571,-0.09450020790100133,-0.8982144122704092,0.7092139964684065,-0.4963573100857044,0.3073568942837017,-0.5153034617614782,76.31575645173018,26.75623911687663,0.4018571021847039,5,-0.23000001907348633,0.6750001907348633,1.2850000858306885,0.9650001525878906,0.7600002288818359,2,0.06368722465317411,2.3999885559518233,8.819999694824219,-2.7777730682829653,8.739999771118164,23.001716738197423,8.890000343322754,0.06368722465317411
323,2012-05-10,8.960000038146973,9.0,8.819999694824219,9.0,41100.0,0.0011173440329554918,8.000023841880648,-0.18181778773836263,52.90698577030216,36.856928834923316,-0.10087938632123894,0.0916169221298535,0.7505999711051601,0.18267650114699663,22.8802374599164,0.18000030517578125,-0.5162458333995801,-0.030499982833863015,-0.6836048903047001,0.622604924636974,-0.35705243656928154,0.2960524709015555,-0.5010915460693397,78.94739483861566,24.37683194790815,0.32655245373541825,5,-0.24000024795532227,0.6149997711181641,1.2524998188018799,0.9549999237060547,0.7600002288818342,3,0.05803565869145877,-1.8181822122616065,8.949999809265137,2.3999885559518233,8.819999694824219,-2.7777730682829653,8.739999771118164,0.05803565869145877
324,2012-05-11,8.869999885559082,8.960000038146973,8.8100004196167,8.90999984741211,47000.0,-0.010044659844276493,1.1428464383757604,1.0,49.43818960538258,39.69423200923131,-0.029676875862129748,0.10260589901693962,0.8518062550509633,0.2839075055382061,24.4677529422195,0.14999961853027344,-0.45609562856739316,-0.06700015068054199,-0.5442332941355588,0.4102329927744748,-0.3056167224080504,0.1716164210469664,-0.38784773469043365,55.263151290345846,-2.7272855587872016,0.23861657172750836,5,-0.15000009536743164,0.5399999618530256,1.3424999713897705,1.0450000762939453,0.9899997711181641,4,0.07215336545434625,8.000023841880648,8.960000038146973,-1.8181822122616065,8.949999809265137,2.3999885559518233,8.819999694824219,0.07215336545434625
325,2012-05-14,8.75,8.8100004196167,8.710000038146973,8.779999732971191,111100.0,-0.013528735863283292,1.2222033844425841,0.7499940395298381,49.43818960538253,43.010491868166405,0.07115527391726673,0.1698840266095445,0.9847503267845994,0.4195042900498738,26.199946350683472,0.15999984741210938,-0.39774699099129407,-0.14800004959106516,-0.5412911274977894,0.24529102831565908,-0.3446455885444273,0.048645489362296956,-0.24553393669197732,23.68424354826935,-37.680600311968874,0.19664553895336231,5,-0.03000020980834961,0.5999999046325684,1.4624998569488525,1.1649999618530273,1.1499996185302734,0,0.09028570992606033,1.1428464383757604,8.869999885559082,8.000023841880648,8.960000038146973,-1.8181822122616065,8.949999809265137,0.09028570992606033
326,2012-05-15,9.06999969482422,9.06999969482422,8.729999542236326,8.75,138000.0,0.03657139369419671,1.1250029802350796,-10.666751438471623,52.63156309683059,45.536972278882395,-0.17998175493669955,-0.19724516156080618,0.6845815414432348,0.11424652794856804,27.381125595851906,0.3400001525878942,-0.347595549691059,0.1954996585845965,-0.07247318759693933,0.46347250476613233,0.06151323549382859,0.3294860816753644,-0.5441122755743972,100.0,37.469369929449215,0.1339864230907677,5,-0.2049999237060547,0.24499988555908025,1.1125001907348615,0.8450002670288068,0.4900007247924787,1,0.050716654203359024,1.2222033844425841,8.75,1.1428464383757604,8.869999885559082,8.000023841880648,8.960000038146973,0.050716654203359024
327,2012-05-16,8.760000228881836,8.970000267028809,8.649999618530272,8.899999618530273,203600.0,-0.03417855307308171,1.2857133125796272,-0.4374985098824571,45.45454939534877,47.00454592540008,0.11901875133005646,0.09477335017657751,1.0186333042241777,0.4405283845540886,27.835798974558152,0.42000007629394887,-0.3022540651846821,-0.09999980926513707,-0.3592293448808803,0.15922972635060617,-0.2296145770730078,0.02961495854273366,-0.20146607309754927,26.190616754692503,-34.762780943468314,0.12961476780787126,5,0.09999942779541016,0.5349993705749512,1.3999996185302734,1.1549997329711914,0.75,2,0.09703189561490544,1.1250029802350796,9.06999969482422,1.2222033844425841,8.75,1.1428464383757604,8.869999885559082,0.09703189561490544
328,2012-05-17,8.800000190734863,8.84000015258789,8.75,8.779999732971191,316700.0,0.004566205571678639,-1.2500059604701619,-0.14286103542234332,46.18833831410874,48.05026434568111,0.06027453815038086,0.06852536534657361,1.0052582199776126,0.4173683883787156,27.595037012272538,0.09000015258789062,-0.1954293868076924,-0.06649985313415563,-0.3118158758869658,0.17881616961865454,-0.1891578645105607,0.056158158242249456,-0.21077810260818097,35.71441546586994,-23.716298434017702,0.12265801137640546,5,0.05999946594238281,0.49499940872192383,1.359999656677246,1.114999771118164,0.7200002670288086,3,0.10340907132822652,1.2857133125796272,8.760000228881836,1.1250029802350796,9.06999969482422,1.2222033844425841,8.75,0.10340907132822652
329,2012-05-18,8.770000457763674,8.890000343322754,8.75,8.84000015258789,189000.0,-0.003409060491018523,-1.5454466638923567,-3.499904634751008,46.6063420662895,49.409302482396946,0.07986036998580026,0.09637823663559608,1.0578922756489195,0.4613305110585859,27.268102659948262,0.1400003433227539,-0.13738270179268675,-0.09199962615966584,-0.34109047394356296,0.15709122162423128,-0.2165450500516144,0.03254579773228272,-0.15193171323513965,28.571623198805334,-31.114998771289812,0.12454542389194856,5,0.08999919891357244,0.5249991416931135,1.3899993896484357,1.1449995040893537,0.6299991607665998,4,0.10832380384018592,-1.2500059604701619,8.800000190734863,1.2857133125796272,8.760000228881836,1.1250029802350796,9.06999969482422,0.10832380384018592
330,2012-05-21,8.770000457763674,8.9399995803833,8.649999618530272,8.819999694824219,101800.0,0.0,1.0000065770867574,0.7142779291553061,57.22223164123185,50.80608903348458,0.09450132395431154,0.09162484990396358,1.0677756955750883,0.4776700560082716,26.797286530247387,0.2899999618530291,-0.09097174784369244,-0.08599963188171245,-0.33801450516729226,0.16601524140386736,-0.21200706852450324,0.04000780476107835,-0.1248158562173991,28.571623198805334,-36.71106712805817,0.12600743664279035,5,0.08999919891357244,0.41999912261962713,1.377499580383299,1.1449995040893537,0.2999992370605469,0,0.12428724538419456,-1.5454466638923567,8.770000457763674,-1.2500059604701619,8.800000190734863,1.2857133125796272,8.760000228881836,0.12428724538419456
331,2012-05-22,8.84000015258789,8.850000381469727,8.710000038146973,8.75,188700.0,0.007981720772004097,1.5454466638923567,-1.8000305180438574,47.61905688702392,49.72282737576673,0.03088492954038813,0.02860482760481986,0.9938471530200914,0.426658564392973,26.465931513822948,0.1400003433227539,-0.057673671006872596,-0.01949992179870641,-0.26841109645840255,0.22941125286098973,-0.14395550912855448,0.10495566553114166,-0.19000053405761896,59.375046566034584,-3.7633709285941492,0.12445558732984788,5,0.01999950408935547,0.20499944686889648,1.244999885559082,1.0749998092651367,0.26000022888183594,1,0.11990943977892021,1.0000065770867574,8.770000457763674,-1.5454466638923567,8.770000457763674,-1.2500059604701619,8.800000190734863,0.11990943977892021
332,2012-05-23,8.869999885559082,8.899999618530273,8.710000038146973,8.770000457763674,69000.0,0.0033936348929144433,1.3750111759481674,1.1111028694951695,46.896544013090995,49.05500051385438,-0.013026008893888275,-0.009771816035478054,0.9376196288865977,0.4144175326404653,26.768611594359104,0.18999958038330078,-0.00044454637419022447,0.01549983024597168,-0.22802456420082073,0.2590242246927641,-0.10626236697742542,0.13726202746936877,-0.22000026702881037,75.86217102342437,15.67427506542601,0.12176219722339629,5,-0.010000228881835938,0.09000015258789062,1.2800002098083496,1.0450000762939453,0.3000001907348615,2,0.07779036560992303,1.5454466638923567,8.84000015258789,1.0000065770867574,8.770000457763674,-1.5454466638923567,8.770000457763674,0.07779036560992303
333,2012-05-24,8.75,8.90999984741211,8.619999885559082,8.899999618530273,76600.0,-0.013528735863283292,2.4117627259365637,-1.5000047683988937,45.33331892224561,48.5989037712836,0.08275531879558784,0.09875178537995133,1.0284894248670895,0.5475071534576106,27.187088481333138,0.28999996185302734,0.014512002792853806,-0.09400005340576101,-0.336478325969944,0.14847821915842196,-0.2152391896878516,0.02723908287632959,0.3199996948242205,40.62507450587702,-15.982145516091904,0.12123913628209126,5,0.09499979019165039,0.0349998474121076,1.1800000667572021,1.1649999618530273,0.8100004196166992,3,0.08685716901506702,1.3750111759481674,8.869999885559082,1.5454466638923567,8.84000015258789,1.0000065770867574,8.770000457763674,0.08685716901506702
334,2012-05-25,8.789999961853027,8.819999694824219,8.659999847412111,8.789999961853027,69800.0,0.0045714242117744774,4.333375719235723,-0.0,51.7985700357937,48.861168263551505,0.03376469373462676,0.04698412589289447,0.9472955500261868,0.5129788399059088,27.31391180676116,0.1599998474121076,-0.01147175445642823,-0.04500007629394531,-0.28106411119420116,0.19106395860631054,-0.16303209374407324,0.07303194115618261,0.27099973678589073,53.12507450587702,-3.2146193144271678,0.11803201745012817,5,0.05499982833862305,-0.005000114440919745,0.9149999618530273,1.125,0.9499998092651367,4,0.08304897600440397,2.4117627259365637,8.75,1.3750111759481674,8.869999885559082,1.5454466638923567,8.84000015258789,0.08304897600440397
335,2012-05-29,9.399999618530273,9.449999809265137,8.979999542236328,8.979999542236328,685100.0,0.0693970033361242,-1.2380961031057989,100.0,65.10417908431283,50.24701448438288,-0.5300797497616063,-0.5535944440735179,0.2910576157356779,-0.07932422604203992,27.072721710626414,0.6599998474121094,-0.013073365921913549,0.5409996032714837,0.196057464097672,0.8859417424452953,0.36852853368457694,0.7134706728583904,-0.7799997329711914,93.97588008061422,37.88190838541885,0.17247106958690595,5,-0.36499977111816406,-0.47499990463256836,0.28750014305114746,0.5150003433227539,0.21000003814697266,1,0.0,4.333375719235723,8.789999961853027,2.4117627259365637,8.75,1.3750111759481674,8.869999885559082,0.0
336,2012-05-30,9.710000038146973,9.710000038146973,9.300000190734863,9.34000015258789,926000.0,0.032978769382670414,1.2162160768919488,0.8809519484471006,68.09525669298205,52.76264862856436,-0.8266835779609991,-0.8106466600684392,-0.0509265113815367,-0.36900707298840274,26.348836808215083,0.4099998474121094,0.008620572832890971,0.7910000324249271,0.31074147530840435,1.2712585895414499,0.5508707538666648,1.0311293109831894,-1.07340015411377,100.0,44.54457031041483,0.24012927855826144,5,-0.5450000762939453,-0.6550002098083496,-0.03749990463256836,0.2049999237060547,-0.15999984741210938,2,-0.0659114666126086,-1.2380961031057989,9.399999618530273,4.333375719235723,8.789999961853027,2.4117627259365637,8.75,-0.0659114666126086
337,2012-05-31,9.5,9.670000076293944,9.119999885559082,9.65999984741211,308200.0,-0.02162719230916177,5.11110286949529,-0.4324321537838973,61.739138367051275,54.49051530111352,-0.5595146268931916,-0.5841274692271341,0.12914822816755311,-0.13874631374167912,25.20383517711484,0.5900001525878906,0.03752687498201723,0.5514999866485599,0.005576467907197014,1.0974235053899228,0.27853822727787936,0.8244617460192405,-0.8204641098022467,80.73394415143996,27.08310798052421,0.272961759370681,5,-0.33500003814697266,-0.44500017166137695,0.1725001335144043,0.41499996185302734,0.26000022888183594,3,-0.04210522300318664,1.2162160768919488,9.710000038146973,-1.2380961031057989,9.399999618530273,4.333375719235723,8.789999961853027,-0.04210522300318664
338,2012-06-01,9.270000457763672,9.5,9.170000076293944,9.350000381469727,188300.0,-0.024210478130139768,-1.3571365317674775,0.5,58.19674085400053,55.77833738863696,-0.2858997717162133,-0.34753076596283705,0.3172286087454488,0.11197892528207731,23.996956235100317,0.32999992370605646,0.03115440571008321,0.3060004234313958,-0.2585822527528272,0.8705830996156187,0.023709085339284286,0.5882917615235073,-0.5492460016479495,58.09528567081886,4.456376053765609,0.2822913380921111,6,-0.10500049591064453,-0.21500062942504883,0.3249995708465576,0.6449995040893555,0.4099998474121076,4,-0.010787527133936381,5.11110286949529,9.5,1.2162160768919488,9.710000038146973,-1.2380961031057989,9.399999618530273,-0.010787527133936381
339,2012-06-04,9.380000114440918,9.43000030517578,9.149999618530273,9.270000457763672,125400.0,0.011866197545343349,1.6666727217406196,-1.374997019764919,62.962978952032486,56.41619820094815,-0.33555896760093873,-0.4415786209513737,0.17313845156566998,0.0178068361112107,22.699484272713594,0.28000068664550604,0.0710374726470171,0.391500091552734,-0.20137953859702762,0.9843797217024957,0.09506027647785231,0.6879399066276157,-0.619675835043946,54.79456170856517,-2.5246281877957415,0.29643981507488126,6,-0.21500015258789062,-0.3250002861022949,0.16249990463256836,0.5349998474121094,0.5699996948242188,0,0.01918979775902807,-1.3571365317674775,9.270000457763672,5.11110286949529,9.5,1.2162160768919488,9.710000038146973,0.01918979775902807
340,2012-06-05,9.359999656677246,9.520000457763672,9.31999969482422,9.31999969482422,173900.0,-0.0021322449381295794,-9.000047683762094,0.3636371517993995,56.80751657178417,57.43713816592152,-0.24928035088642098,-0.39289150166715103,0.16456070755996066,0.054956614966037876,21.349225544661007,0.20000076293945135,0.10950212004436821,0.3404996395111084,-0.262422075777641,0.9434213547998578,0.03903878186673282,0.641960497155484,-0.5616883469302749,40.67791678789642,-10.778024172300576,0.3014608576443749,6,-0.19499969482421875,-0.30499982833862305,0.08750033378601074,0.5550003051757812,0.619999885559082,1,0.04059830431402123,1.6666727217406196,9.380000114440918,-1.3571365317674775,9.270000457763672,5.11110286949529,9.5,0.04059830431402123
341,2012-06-06,9.510000228881836,9.510000228881836,9.350000381469727,9.40999984741211,59500.0,0.016025702746429227,2.199984741269145,2.500011920940435,69.03553962978063,59.897026567775924,-0.32882634416425915,-0.5149502653856644,-0.015443298500319003,-0.07573057607761413,19.766427331369453,0.15999984741210938,0.15700632892981403,0.456000185012817,-0.17706742879866866,1.0890677988243027,0.1394663781070733,0.7725339919185608,-0.6752213699988641,70.90912874078644,15.585722134845994,0.3165338069057429,6,-0.3450002670288086,-0.4550004005432129,-0.10500001907348633,0.4049997329711914,0.34999942779541016,2,0.010515186686506306,-9.000047683762094,9.359999656677246,1.6666727217406196,9.380000114440918,-1.3571365317674775,9.270000457763672,0.010515186686506306
342,2012-06-07,9.520000457763672,9.600000381469727,9.510000228881836,9.59000015258789,106200.0,0.001051548753013165,1.0,-0.6999942779759294,68.55671192687974,62.477403568290825,-0.2647711798981849,-0.5060008869237755,-0.060140296947304606,-0.06983565181978335,19.05994990795146,0.09000015258789062,0.18413979593013075,0.4375003814697269,-0.22642330903417118,1.101424071973625,0.10553853621777876,0.7694622267216751,-0.6502127517101393,82.22226931717034,23.409755931123918,0.33196184525194905,6,-0.33500051498413086,-0.46500062942504883,-0.25750064849853516,0.3749995231628418,0.009999275207521308,3,0.00315123230343195,2.199984741269145,9.510000228881836,-9.000047683762094,9.359999656677246,1.6666727217406196,9.380000114440918,0.00315123230343195
343,2012-06-08,9.479999542236328,9.550000190734863,9.40999984741211,9.470000267028807,90200.0,-0.0042017766390675115,-1.1538495396691486,-0.14284741144416707,68.2050976073054,64.30035107623658,-0.12329601417848046,-0.4480154478394631,-0.051180661477175704,-0.014809176272693847,18.169927353979517,0.1400003433227539,0.23021777700598633,0.37149949073791433,-0.31264488602604956,1.0556438675018782,0.029427302355932383,0.7135716791198963,-0.5766033428990571,73.33319204848895,10.253593104589697,0.34207218838198183,6,-0.13499975204467773,-0.3149995803833008,-0.2624998092651367,0.37000036239624023,0.4700002670288086,4,0.02953593883607475,1.0,9.520000457763672,2.199984741269145,9.510000228881836,-9.000047683762094,9.359999656677246,0.02953593883607475
344,2012-06-11,9.510000228881836,9.600000381469727,9.399999618530273,9.600000381469727,473300.0,0.003164629545797437,3.4444538634340693,-9.00066762040851,68.68684922612755,64.69842553643821,-0.045174722815321644,-0.4507191137450235,-0.11477066616962617,-0.03616349637034588,17.26568286697757,0.20000076293945312,0.281159060499121,0.36950016021728516,-0.32742455829329664,1.066424878727867,0.02103780096199337,0.7179625194725769,-0.5743398759921767,67.85716718550943,0.3954997305296928,0.34846235925529107,6,-0.0950002670288086,-0.3450002670288086,-0.29250049591064453,0.3399996757507324,0.48999977111816406,0,0.017875927676390013,-1.1538495396691486,9.479999542236328,1.0,9.520000457763672,2.199984741269145,9.510000228881836,0.017875927676390013
345,2012-06-12,9.539999961853027,9.600000381469727,9.40999984741211,9.5600004196167,121200.0,0.003154545977831047,2.799996185317286,0.22222693171703473,68.0412183622475,64.6924212774677,-0.0594821466421287,-0.44111567069814406,-0.1886974257124514,-0.06092708831349114,16.06889489565192,0.1900005340576172,0.3512474600717024,0.3599998950958252,-0.33327595409397404,1.0532757442856244,0.01336197050092558,0.7066378196907248,-0.5733660215530758,75.99983215332031,7.204813839517129,0.34663792459489934,6,-0.14499998092651367,-0.375,-0.32250022888183594,0.309999942779541,0.5100002288818359,1,0.04297692338066561,3.4444538634340693,9.510000228881836,-1.1538495396691486,9.479999542236328,1.0,9.520000457763672,0.04297692338066561
346,2012-06-13,9.529999732971193,9.5600004196167,9.40999984741211,9.479999542236328,118900.0,-0.001048242025348145,1.7272443538948372,-2.4999523173756373,67.18747826916244,65.29779237770228,-0.08683134430641104,-0.41622656854809215,-0.22332372047600835,-0.0479311172118404,15.877713068722322,0.15000057220458984,0.41360000537290986,0.3269996643066424,-0.3812701099507567,1.0352694385640415,-0.02713522282205716,0.681134551435342,-0.53363114875736,64.99980926586521,-2.7814136290245273,0.3541348871287,6,-0.15499973297119318,-0.36499977111816584,-0.3125000000000018,0.3200001716613752,0.4000005722045863,2,0.047219288759081435,2.799996185317286,9.539999961853027,3.4444538634340693,9.510000228881836,-1.1538495396691486,9.479999542236328,0.047219288759081435
347,2012-06-14,9.609999656677246,9.75,9.40999984741211,9.630000114440918,282600.0,0.008394535776247158,1.6153834867769505,-0.40000762936541334,72.8723066972722,66.92841080473247,-0.1671662197431214,-0.4524805150561235,-0.3482630505585913,-0.12459934959210983,15.690948449376974,0.3400001525878906,0.4031828101204695,0.3644996166229255,-0.33378304407271564,1.0627822773185667,0.015358286275105826,0.7136409469707452,-0.5850858143060869,59.99994550438418,-10.753011779368272,0.3491413303478206,6,-0.15999984741210938,-0.4249997138977051,-0.4399998188018799,0.24000024795532227,-0.01999950408935547,3,0.02601456908755395,1.7272443538948372,9.529999732971193,2.799996185317286,9.539999961853027,3.4444538634340693,9.510000228881836,0.02601456908755395
348,2012-06-15,9.710000038146973,9.8100004196167,9.56999969482422,9.670000076293944,143400.0,0.010405867330103735,-1.0000000000000149,-1.999952317375637,73.71131233286147,68.12267006926902,-0.22147999021878562,-0.5067940444522012,-0.4787826759433287,-0.22033338335170072,15.561329576727518,0.2400007247924787,0.3596231926791571,0.41900000572204554,-0.27563793085905175,1.1136379423031428,0.07168103743149778,0.7663189740125933,-0.6415810263180823,75.60971071160247,2.518428430619096,0.34731896829054826,6,-0.14499998092651367,-0.49499988555908203,-0.5375001430511475,0.1399998664855957,-0.3800001144409162,4,-0.01853762146947735,1.6153834867769505,9.609999656677246,1.7272443538948372,9.529999732971193,2.799996185317286,9.539999961853027,-0.01853762146947735
349,2012-06-18,9.720000267028807,9.8100004196167,9.640000343322754,9.65999984741211,145500.0,0.0010298896851232975,-2.400020980955015,1.5000119209402127,61.940295851881885,68.69297887816876,-0.19911873535102131,-0.4658582763331207,-0.5188480568789391,-0.22644481107370495,15.634326358597223,0.1700000762939453,0.34412413450618473,0.3815002441406232,-0.29275638536707227,1.0557568736483187,0.04437192938677548,0.718628558894471,-0.5922547425768911,77.49999403954361,6.759225159206082,0.3371283147538479,6,-0.13999986648559393,-0.5050001144409162,-0.5725004673004133,0.12999963760376154,0.18999958038330256,0,0.023662503695242698,-1.0000000000000149,9.710000038146973,1.6153834867769505,9.609999656677246,1.7272443538948372,9.529999732971193,0.023662503695242698
350,2012-06-19,9.859999656677246,9.859999656677246,9.68000030517578,9.8100004196167,134200.0,0.014403228992012629,6.200083924620503,0.8333147897957809,56.410229240094054,67.29016661264802,-0.29137568183332085,-0.5481127208421146,-0.6795238048834946,-0.3628195256015978,15.477398023884387,0.17999935150146662,0.35929542179672147,0.46699967384338414,-0.18975786555282959,1.1237572132395979,0.13862090414527728,0.795378443541491,-0.677673740612148,100.0,31.598769964028747,0.32837876969810725,6,-0.23000001907348633,-0.619999885559082,-0.7949998378753662,-0.009999752044677734,0.22000026702881037,1,0.014198818275611647,-2.400020980955015,9.720000267028807,-1.0000000000000149,9.710000038146973,1.6153834867769505,9.609999656677246,0.014198818275611647
351,2012-06-20,9.899999618530273,9.960000038146973,9.8100004196167,9.859999656677246,110500.0,0.004056791404241089,-1.1428756326677976,0.8000114442664226,69.99994277965023,67.4505255962892,-0.30199438192448724,-0.5318992034163745,-0.7372602059418405,-0.39844640589156377,15.426047102685553,0.14999961853027344,0.3553843930443126,0.45399966239929235,-0.18571731224607468,1.0937166370446594,0.13414117507660883,0.7738581497219759,-0.6499063284039615,89.09083658015977,21.3305034191784,0.3198584873226836,6,-0.2199997901916504,-0.6099996566772461,-0.8649997711181641,-0.04999971389770508,0.20000076293945312,2,0.015151573533783491,6.200083924620503,9.859999656677246,-2.400020980955015,9.720000267028807,-1.0000000000000149,9.710000038146973,0.015151573533783491
352,2012-06-21,9.5600004196167,9.899999618530273,9.5,9.899999618530273,76000.0,-0.0343433547489419,1.3529444763894927,-8.499988079059676,63.06304293848127,66.87918618864207,0.04947872415912258,-0.1449901484481586,-0.41963634017455753,-0.052973056225129156,15.060056004823947,0.39999961853027344,0.367696552733749,0.07950043678283691,-0.5011153114781042,0.660116185043778,-0.21080743734763274,0.36980831091330657,-0.22471831972790746,13.043568400211466,-53.62853231887179,0.2903078741304703,6,0.11999940872192383,-0.2700004577636719,-0.4700007438659668,0.28999948501586914,0.5999994277954102,3,0.038702915200699906,-1.1428756326677976,9.899999618530273,6.200083924620503,9.859999656677246,-2.400020980955015,9.720000267028807,0.038702915200699906
353,2012-06-22,9.510000228881836,9.59000015258789,9.470000267028807,9.539999961853027,80500.0,-0.005230145244791484,-1.1818229107964557,0.08823471663183877,56.19046927040429,65.49069952689504,0.11642542199018102,-0.037031940037195454,-0.3943433356834447,0.0024257863941272717,14.342851256433272,0.11999988555908381,0.3397211571785146,-0.00849976539611852,-0.47634017814670315,0.4593406473544661,-0.24241997177140995,0.2254204409791729,-0.09975197640206268,8.163261334132937,-57.532264602617985,0.23392020637529193,6,0.17499971389770508,-0.2200002670288086,-0.43250060081481934,0.3399996757507324,0.6399993896484375,4,0.008412189461688424,1.3529444763894927,9.5600004196167,-1.1428756326677976,9.899999618530273,6.200083924620503,9.859999656677246,0.008412189461688424
354,2012-06-25,9.520000457763672,9.550000190734863,9.460000038146973,9.479999542236328,102000.0,0.001051548753013165,-1.2500059604701619,-1.3333757192357822,57.692332380577746,64.34082330670951,0.12068412857924038,0.011027120448218852,-0.4262201515259214,-0.0034998774014329825,13.570884343716594,0.09000015258789062,0.31236898659724055,-0.03499956130981374,-0.3536478624056869,0.2836487397860594,-0.19432371185775033,0.12432458923812284,0.4399995803833008,12.000083923339844,-54.511173315202996,0.15932415054793636,6,0.16499948501586914,-0.23000049591064453,-0.4425008296966553,0.3299994468688965,0.5899991989135742,0,-0.01995803833209564,-1.1818229107964557,9.510000228881836,1.3529444763894927,9.5600004196167,-1.1428756326677976,9.899999618530273,-0.01995803833209564
355,2012-06-26,9.399999618530273,9.5600004196167,9.359999656677246,9.5600004196167,93200.0,-0.012605129565465112,1.4999970197826826,-3.9999284760633227,44.55443674792078,61.826040915460425,0.24444329990855707,0.1381088734370799,-0.316723824590472,0.11864172300215259,13.672209441847855,0.20000076293945312,0.2850426260576491,-0.15500040054321218,-0.47364870163908535,0.16364790055266099,-0.31432455109114876,0.004323750004724403,0.5500004196166994,6.66665607029211,-56.8391614847861,0.15932415054793636,6,0.26000022888183594,-0.1099996566772461,-0.32249999046325684,0.4500002861022949,0.780000686645506,1,0.0542553456998518,-1.2500059604701619,9.520000457763672,-1.1818229107964557,9.510000228881836,1.3529444763894927,9.5600004196167,0.0542553456998518
356,2012-06-27,9.06999969482422,9.40999984741211,9.050000190734863,9.380000114440918,154300.0,-0.03510637628702906,-1.057144258462511,1.93749292198386,33.08270137558368,57.404973657495034,0.5613635833590802,0.4402763715824616,-0.001602008005276545,0.4479271874550488,13.342684420842662,0.3599996566772461,0.24421693880236361,-0.4530003070831281,-0.8294154755914747,-0.07658513857478155,-0.6412078913373005,-0.2647927228289557,0.8564003280639625,2.352884417961162,-56.35706247816924,0.18820758425417328,6,0.43500041961669744,0.22000026702880682,-0.04500007629394709,0.7800002098083478,1.4300003051757795,2,0.11135614805568195,1.4999970197826826,9.399999618530273,-1.2500059604701619,9.520000457763672,-1.1818229107964557,9.510000228881836,0.11135614805568195
357,2012-06-28,9.100000381469727,9.15999984741211,8.979999542236328,9.100000381469727,95100.0,0.003307683313663823,2.0000317894268367,-0.0,35.606109866037755,53.1710622722924,0.504461101278391,0.3992415380953993,-0.030642371550662517,0.4226483986144203,13.715500502111405,0.18000030517578125,0.2020023192438103,-0.4029996395111084,-0.824380700886163,0.0183814218639462,-0.6136901701986357,-0.1923091088235811,0.773815651489258,19.67224904319984,-35.65175959901853,0.2106905306875277,6,0.36999940872192383,0.18999958038330078,-0.14750075340270996,0.7499995231628418,1.3899993896484375,3,0.10989010528354415,-1.057144258462511,9.06999969482422,1.4999970197826826,9.399999618530273,-1.2500059604701619,9.520000457763672,0.10989010528354415
358,2012-06-29,9.170000076293944,9.329999923706056,9.020000457763672,9.3100004196167,110800.0,0.007692273834049246,2.4444509200340723,-100.0,37.49999999999986,50.455473844305516,0.3909160004656105,0.3387329533449641,-0.08659812721610649,0.3530354363825179,13.85022757587284,0.3099994659423846,0.16236875830882624,-0.32799992561340474,-0.7631695011738255,0.10716964994701605,-0.545584713393616,-0.11041513783319346,0.6323106374072278,32.75866321371285,-20.11332361749288,0.2175847877802105,6,0.29999971389770685,0.11999988555908381,-0.26000022888183416,0.6799998283386248,1.4499998092651385,4,0.10796071569044896,2.0000317894268367,9.100000381469727,-1.057144258462511,9.06999969482422,1.4999970197826826,9.399999618530273,0.10796071569044896
359,2012-07-02,9.5600004196167,9.5600004196167,9.1899995803833,9.1899995803833,113800.0,0.042530026180803926,1.0,-2.6428566562897737,50.581408243288806,49.80782706688271,-0.027007201561531247,-0.039095224254673155,-0.46385832919544434,-0.03334839479570917,14.003459207007756,0.3900003433227557,0.11150273416810208,0.05300040245056081,-0.37932981501964136,0.485330619920763,-0.16316470628454027,0.2691655111856619,0.17652540036728404,100.0,47.98587036262129,0.21616510873510128,7,-0.09000062942504883,-0.2500004768371582,-0.7450006008148193,0.28999948501586914,1.1599998474121076,0,0.06171539466702547,2.4444509200340723,9.170000076293944,2.0000317894268367,9.100000381469727,-1.057144258462511,9.06999969482422,0.06171539466702547
360,2012-07-03,9.739999771118164,9.770000457763672,9.460000038146973,9.550000190734863,73900.0,0.018828383221836997,1.479993896507658,0.5135112146690242,55.55555555555552,48.20289515309441,-0.25235661981174573,-0.19938902236278722,-0.6297304168157378,-0.20928651649899344,14.129798367750007,0.3100004196166992,0.05109062379079177,0.21399974822998047,-0.22448556460424207,0.652485061064203,-0.00524290818713169,0.4332424046470926,-0.7600002288818359,96.20244912938087,43.93769257542047,0.21924265641711158,7,-0.3000001907348633,-0.26999998092651367,-0.9249999523162842,0.1100001335144043,0.9800004959106428,1,0.03798766881455529,1.0,9.5600004196167,2.4444509200340723,9.170000076293944,2.0000317894268367,9.100000381469727,0.03798766881455529
361,2012-07-05,9.609999656677246,9.699999809265137,9.420000076293944,9.699999809265137,160000.0,-0.013347034650494027,5.222205738990418,-0.47368605976037625,50.0,46.7514459377076,-0.1875409891110742,-0.06483732164748801,-0.48295383076114184,-0.07609954609075409,14.207023855348073,0.3199996948242205,0.021275160949777217,0.07899966239929235,-0.3609954228015564,0.5189947476001411,-0.14099788020113202,0.2989972049997167,-0.6142000961303715,79.74675751108192,27.284778491248275,0.21999754260042428,7,-0.2349996566772461,-0.1399998664855957,-0.6299998760223389,0.24000024795532227,1.1900005340576172,3,0.05931328500126254,1.479993896507658,9.739999771118164,1.0,9.5600004196167,2.4444509200340723,9.170000076293944,0.05931328500126254
362,2012-07-06,9.550000190734863,9.670000076293944,9.5,9.539999961853027,75400.0,-0.006243441007897865,-2.777773068282926,-0.11111346585851736,45.78947685431969,45.59578011369821,-0.14428203008352547,-0.002608872631643777,-0.41297677581004066,-0.01833926250311535,14.004434241485125,0.17000007629394354,-0.012933317549240542,0.01750020980835032,-0.42254152857497473,0.4575419481916754,-0.2025206593833122,0.23752107900001285,-0.5387166122436522,70.66663106282553,20.25971502949627,0.22002086919166272,7,-0.17500019073486328,-0.08000040054321289,-0.4400002956390381,0.2999997138977051,1.2200002670288086,4,0.09947641783157235,5.222205738990418,9.609999656677246,1.479993896507658,9.739999771118164,1.0,9.5600004196167,0.09947641783157235
363,2012-07-09,9.760000228881836,9.90999984741211,9.539999961853027,9.579999923706056,181000.0,0.02198953235107881,-1.8461504603308514,17.99961853900421,50.95238030362279,44.8468965495921,-0.35211932225610454,-0.20085431307141555,-0.6100309032966322,-0.2306574463287916,14.472498418448406,0.36999988555908203,-0.0645880728789141,0.21350021362304616,-0.23719621174743644,0.6641966389935288,-0.011847999062194248,0.4388484263082866,-0.7335423128051755,79.16672737507865,30.857295715736285,0.22534821268524124,7,-0.3150005340576172,-0.29000043869018555,-0.6500003337860107,0.08999967575073242,1.0399999618530273,0,0.07479503331117865,-2.777773068282926,9.550000190734863,5.222205738990418,9.609999656677246,1.479993896507658,9.739999771118164,0.07479503331117865
364,2012-07-10,9.68000030517578,9.899999618530273,9.5,9.829999923706056,82700.0,-0.008196713302251801,1.7586274935380122,-0.833329801212252,45.588251106192054,44.961764811622245,-0.2760681509751475,-0.11327296021620725,-0.5180701449893714,-0.15154834220844648,14.738193502471342,0.39999961853027344,-0.08869539057871023,0.12500028610229386,-0.3291964285150364,0.5791970007196241,-0.10209807120637038,0.3520986434109581,-0.6182007118457005,53.061295985612944,10.82397989521958,0.22709835730866496,7,-0.23500061035156072,-0.21000051498412908,-0.5700004100799543,0.014999389648439276,1.0099992752075213,1,0.0971073916062477,-1.8461504603308514,9.760000228881836,-2.777773068282926,9.550000190734863,5.222205738990418,9.609999656677246,0.0971073916062477
365,2012-07-11,9.949999809265137,10.0,9.68000030517578,9.68000030517578,194900.0,0.027892509873681748,-1.370372463486551,-1.8000012715689582,51.101326027710336,46.96383421741409,-0.5138861655922682,-0.36994886120828063,-0.7711128879474529,-0.422155046394904,15.12410008762703,0.3199996948242205,-0.09298644477932783,0.3744997978210449,-0.11266049196684058,0.8616600876089304,0.13091965292710128,0.6180799427149886,-0.8542722057717764,91.37927632552528,52.793787767875244,0.24358014489394308,7,-0.46000003814697266,-0.46000003814697266,-0.8399999141693115,-0.25500011444091797,0.8400001525878906,2,0.0773869821632227,1.7586274935380122,9.68000030517578,-1.8461504603308514,9.760000228881836,-2.777773068282926,9.550000190734863,0.0773869821632227
366,2012-07-12,9.979999542236328,10.0600004196167,9.760000228881836,9.93000030517578,144400.0,0.003015048597614811,1.8571311795533192,0.1851826996097046,60.71426312360446,49.75362902381039,-0.4483794628710225,-0.3842055943961178,-0.7702401058560984,-0.45067764087539786,15.593008508666223,0.3000001907348633,-0.09858647235775209,0.3819995403289802,-0.13684919665819528,0.9008482773161557,0.12257517183539335,0.6414239088225671,-0.8300155949525703,85.71413974383645,42.08439846596879,0.25942436849358774,7,-0.4399991035461426,-0.45999956130981445,-0.8699996471405029,-0.3299999237060547,0.4900007247924787,3,0.07414837261872842,-1.370372463486551,9.949999809265137,1.7586274935380122,9.68000030517578,-1.8461504603308514,9.760000228881836,0.07414837261872842
367,2012-07-13,9.859999656677246,10.0,9.829999923706056,9.979999542236328,78900.0,-0.012024037180686342,1.1249903142936961,-2.400034332799182,58.6206766954382,52.100370878859096,-0.2338257265057635,-0.2577299721871604,-0.6330207461483983,-0.3286060434247542,15.431138521501392,0.17000007629394354,-0.0799867318041052,0.2494996547698971,-0.28244689651877763,0.7814462060585718,-0.016473620874439376,0.5154729304142336,-0.6372143916068538,64.28560480787733,15.501643162967852,0.26597327564433737,7,-0.2349996566772461,-0.3399996757507324,-0.7499997615814209,-0.21000003814697266,0.6000003814697266,4,0.09533474308196799,1.8571311795533192,9.979999542236328,-1.370372463486551,9.949999809265137,1.7586274935380122,9.68000030517578,0.09533474308196799
368,2012-07-16,9.529999732971193,9.960000038146973,9.489999771118164,9.890000343322754,96800.0,-0.033468553265372125,-1.1363622570842744,3.0000079472935344,50.212750588133154,52.05940891717513,0.17054504752023902,0.0612327903190657,-0.2908928501879391,0.0053998184098151825,14.545128542778968,0.4700002670288086,-0.019663084229625483,-0.07150025367736568,-0.6024485442266094,0.4594480368718781,-0.33697439895198755,0.1939738915972562,-0.24023725553709596,7.017529183237747,-44.50181032267553,0.26547414527462165,7,0.21000051498412908,-0.00999975204467951,-0.40999984741211115,0.11999988555908025,0.75,0,0.13011550467335442,1.1249903142936961,9.859999656677246,1.8571311795533192,9.979999542236328,-1.370372463486551,9.949999809265137,0.13011550467335442
369,2012-07-17,9.949999809265137,10.010000228881836,9.609999656677246,9.619999885559082,58800.0,0.04407136286067859,-1.2857150642230832,-0.9166649006061165,60.37736731774466,52.595165779640595,-0.21044653263654567,-0.3590621117726265,-0.6913778194917679,-0.40827104586804097,13.671862388009496,0.48000049591064275,0.05056743069546066,0.33699984550476003,-0.21432749728643152,0.8883271882959516,0.06133617410916514,0.6126635169003549,-0.598618296456431,80.70166926277713,22.53764404140277,0.2756636713955954,7,-0.20999956130981445,-0.42999982833862305,-0.6949999332427979,-0.3000001907348633,0.2799997329711914,1,0.08542717565463986,-1.1363622570842744,9.529999732971193,1.1249903142936961,9.859999656677246,1.8571311795533192,9.979999542236328,0.08542717565463986
370,2012-07-18,10.0,10.0600004196167,9.899999618530273,9.899999618530273,134800.0,0.005025144893802347,-2.200003814682714,0.30303152905817415,69.62026844535723,54.77519560690251,-0.24550458916797524,-0.4195464139165743,-0.7160438308090207,-0.45206603070444373,12.644204788170699,0.16000080108642578,0.12142999858591352,0.3800000190734867,-0.1878396376422753,0.9478396757892487,0.0960801907156057,0.6639198474313677,-0.5919289746466543,89.47362256959724,23.248126546499762,0.2839198283578806,7,-0.22499990463256836,-0.48000001907348633,-0.7100000381469727,-0.35000038146972656,0.21000003814697266,2,0.06899995803833003,-1.2857150642230832,9.949999809265137,-1.1363622570842744,9.529999732971193,1.1249903142936961,9.859999656677246,0.06899995803833003
371,2012-07-19,10.050000190734863,10.15999984741211,9.970000267028807,10.0600004196167,117300.0,0.005000019073486239,-1.2352881778096658,-0.10000190734135689,69.87448600312439,57.45130773454747,-0.25314827820351127,-0.48246919424684975,-0.7421855308709073,-0.4951879353389188,11.353942830530883,0.18999958038330256,0.147116108609314,0.4225001811981208,-0.16454850943100396,1.0095488718272456,0.12897583588355843,0.7160245265126832,-0.5897748138404495,83.5821426639679,10.994243811174854,0.29352434531456234,7,-0.22500038146972656,-0.48000049591064453,-0.7700002193450928,-0.40000057220458984,0.09999942779541016,3,0.07363181662427953,-2.200003814682714,10.0,-1.2857150642230832,9.949999809265137,-1.1363622570842744,9.529999732971193,0.07363181662427953
372,2012-07-20,9.93000030517578,10.149999618530273,9.800000190734863,10.010000228881836,113600.0,-0.011940286893696972,-1.0588192395292217,7.999809269502371,65.57378394730709,59.075908139401285,-0.08222342775223446,-0.3513420726771397,-0.6034205868318026,-0.36734100647766255,11.299012466576494,0.34999942779541016,0.14649528926853073,0.28400030136108256,-0.31724043735934515,0.8852410400815103,-0.016620067999131294,0.5846206707212964,-0.39979748122959613,65.6717140229961,-11.460494837901848,0.30062036936021425,7,-0.10500049591064275,-0.3600006103515607,-0.6600003242492658,-0.28000068664550604,0.2599992752075213,4,0.05438065913971468,-1.2352881778096658,10.050000190734863,-2.200003814682714,10.0,-1.2857150642230832,9.949999809265137,0.05438065913971468
373,2012-07-23,9.59000015258789,9.8100004196167,9.399999618530273,9.8100004196167,139700.0,-0.034239692058284366,2.727275485831451,2.750005960470101,50.627609887095254,59.63583689283497,0.2582879937164382,-0.005313660612102922,-0.24854169897647793,-0.01963484927726178,11.557005594933598,0.530000686645506,0.16140849086558973,-0.05999984741210973,-0.6584890977534474,0.538489402929228,-0.3592444725827786,0.23924477775855912,0.5699996948242188,25.000062741712448,-47.20549037647208,0.299244625170669,7,0.18999958038330078,-0.020000457763671875,-0.27250027656555176,0.034999847412109375,0.6800003051757812,0,0.09071948610181302,-1.0588192395292217,9.93000030517578,-1.2352881778096658,10.050000190734863,-2.200003814682714,10.0,0.09071948610181302
374,2012-07-24,9.329999923706056,9.65999984741211,9.199999809265137,9.56999969482422,147800.0,-0.02711159799217233,1.1904759742235689,1.0909067264301846,41.700405639884785,58.59129018307658,0.5178802024412974,0.2526772590496851,0.02652422490507611,0.24711673864882044,12.071496250805518,0.46000003814697266,0.18597264775023703,-0.31050004959106303,-0.9235330144257468,0.3025329152436207,-0.6170165320084049,-0.00398356717372117,0.819999694824217,13.541678049497866,-53.330476087295146,0.30651648241734175,7,0.3499999046325666,0.2399997711181623,0.06000018119811834,0.29500007629394354,0.8299999237060529,1,0.10182205970348801,2.727275485831451,9.59000015258789,-1.0588192395292217,9.93000030517578,-1.2352881778096658,10.050000190734863,0.10182205970348801
375,2012-07-25,9.90999984741211,9.9399995803833,9.350000381469727,9.350000381469727,185700.0,0.062165051280693495,-1.1071420056471197,-2.3333333333333335,55.136991110903544,57.97159329277647,-0.07642758952806794,-0.30267393661347164,-0.527491185176622,-0.32125356779956604,12.721766127168152,0.6099996566772443,0.19777097706657187,0.2439998626708988,-0.36933948286365137,0.857339208205449,-0.06266981009637718,0.5506695354381748,0.2019997787475578,73.95833436813616,8.354734424338673,0.30666967276727525,7,-0.23000001907348633,-0.3400001525878906,-0.5124995708465576,-0.33500003814697266,0.2799997329711914,2,0.03229058524231787,1.1904759742235689,9.329999923706056,2.727275485831451,9.59000015258789,-1.0588192395292217,9.93000030517578,0.03229058524231787
376,2012-07-26,10.079999923706056,10.210000038146973,9.90999984741211,10.029999732971193,837600.0,0.017154397468365223,-1.0689671048087959,0.089286140033583,58.745870951801706,57.98550376570575,-0.2578684909098339,-0.41437276942584056,-0.6793117126389205,-0.4770803726927699,12.488885136890676,0.3000001907348633,0.2354078372947246,0.36349992752075444,-0.20811902109399227,0.9351188761355012,0.0776904532133802,0.6493094018281287,-0.8800001144409197,87.12870445734073,21.249908144948392,0.28580947430737336,7,-0.3750000000000018,-0.4850001335144061,-0.6450002193450945,-0.6700000762939489,0.050000190734861505,3,0.012896836847704929,-1.1071420056471197,9.90999984741211,1.1904759742235689,9.329999923706056,2.727275485831451,9.59000015258789,0.012896836847704929
377,2012-07-27,10.100000381469727,10.18000030517578,10.06999969482422,10.130000114440918,70500.0,0.0019841724122073856,-1.4444279613872788,-0.5999923706345724,55.98591785775209,58.626966795663414,-0.2684779828604906,-0.37483233031432484,-0.6705316532654102,-0.4789749153944989,12.00491611192325,0.11000061035155895,0.2407248875627559,0.33350038528442383,-0.1833839705167879,0.8503847410856356,0.07505820738381708,0.5919425631850306,-0.8798005676269529,89.10894735152426,23.88193785976094,0.258442177900606,7,-0.3950004577636719,-0.5050005912780762,-0.6150004863739014,-0.7500004768371582,-0.38000011444091975,4,0.0049504193239715555,-1.0689671048087959,10.079999923706056,-1.1071420056471197,9.90999984741211,1.1904759742235689,9.329999923706056,0.0049504193239715555
378,2012-07-30,10.15999984741211,10.199999809265137,10.109999656677246,10.119999885559082,87800.0,0.005940540958044194,-1.9999841055392196,-1.3333439298089456,58.510631102501776,58.41955166063642,-0.2567097279838677,-0.3761458496825547,-0.7017495267314509,-0.5195374122276135,12.25591747493205,0.09999942779541016,0.22196409556293517,0.34399986267089844,-0.11918813557980812,0.807187860921605,0.11240586354554516,0.5755938617962517,-0.9200040290832519,95.04948718771894,27.11523054983347,0.23159399912535356,7,-0.4549999237060547,-0.565000057220459,-0.6749999523162842,-0.8450002670288086,-0.3599996566772461,0,0.0029527296674942693,-1.4444279613872788,10.100000381469727,-1.0689671048087959,10.079999923706056,-1.1071420056471197,9.90999984741211,0.0029527296674942693
379,2012-07-31,10.149999618530273,10.18000030517578,9.9399995803833,10.130000114440918,203000.0,-0.0009842745110260065,4.999952316807356,0.49998807905967624,53.906245634426156,56.673549126088524,-0.24066448733739954,-0.3369538217860377,-0.6615233657939132,-0.4920367530640277,12.633067984790383,0.2400007247924787,0.21605144707092627,0.3044996738433845,-0.16514629662193592,0.7741456443087049,0.06967668861072518,0.5393226590760438,-0.890603715805053,93.02320423608992,26.895678947763713,0.23482298523266007,7,-0.44499969482421875,-0.554999828338623,-0.6624996662139893,-0.8550000190734863,-0.1099996566772461,1,0.011822743225952337,-1.9999841055392196,10.15999984741211,-1.4444279613872788,10.100000381469727,-1.0689671048087959,10.079999923706056,0.011822743225952337
380,2012-08-01,10.109999656677246,10.199999809265137,10.050000190734863,10.199999809265137,76500.0,-0.003940883089296077,2.333319204848896,-4.500119212245482,52.52918446765505,54.746293399925264,-0.20497553012563152,-0.2822860876627189,-0.5911390816952231,-0.44113783469863854,12.315206769840287,0.14999961853027344,0.25751105550542874,0.2459997177124027,-0.23515671132787475,0.7271561467526801,0.005421503192264865,0.48657793223254053,-0.83159167124359,66.6665607029211,2.8919973508375705,0.2405782145201385,8,-0.4049997329711914,-0.5149998664855957,-0.6224997043609619,-0.815000057220459,0.020000457763671875,2,0.004945617451316053,4.999952316807356,10.149999618530273,-1.9999841055392196,10.15999984741211,-1.4444279613872788,10.100000381469727,0.004945617451316053
381,2012-08-02,10.18000030517578,10.199999809265137,10.09000015258789,10.100000381469727,74600.0,0.006923902163765261,-1.199984741269145,-0.8888865341414629,56.349215660080375,53.72134136801118,-0.28451632776681635,-0.32400616477889344,-0.6315721800312861,-0.5070667169909857,12.140449607311535,0.1099996566772461,0.23796524304881927,0.28750033378600826,-0.19781556329570904,0.7728162308677256,0.04484238524514872,0.5301582823268678,-0.8829604786878562,92.30788981403299,27.41661713740399,0.24265794854085881,8,-0.4750003814697248,-0.5850005149841291,-0.7050004005432111,-0.8850007057189924,-0.050000190734861505,3,0.000982247043984641,2.333319204848896,10.109999656677246,4.999952316807356,10.149999618530273,-1.9999841055392196,10.15999984741211,0.000982247043984641
382,2012-08-03,10.5,10.550000190734863,10.1899995803833,10.210000038146973,209800.0,0.03143415375552827,-1.1818160800621909,3.6250029802351613,69.32270537898658,55.79857420044356,-0.5756996061424875,-0.5999445347962542,-0.9186434104725478,-0.8322695266799887,12.260780422244915,0.3699998855590838,0.19837148883254407,0.5600000381469723,0.031765655770179535,1.088234420523765,0.29588284695857503,0.8241172293353696,-1.1847009692788966,91.80325562198264,18.782045421566934,0.26411719118839666,8,-0.625,-0.7350001335144043,-1.1024999618530273,-1.3100004196166992,-0.26000022888183594,4,-0.03523808433896014,-1.199984741269145,10.18000030517578,2.333319204848896,10.109999656677246,4.999952316807356,10.149999618530273,-0.03523808433896014
383,2012-08-06,10.489999771118164,10.710000038146973,10.390000343322754,10.579999923706056,197000.0,-0.0009524027506510047,-1.2069019948304098,-0.3103453945745851,62.857133774536116,58.14932177096037,-0.4745083871568614,-0.56122474221781,-0.8712834602948973,-0.8280623967537686,11.780253046951849,0.31999969482421875,0.1526055407485174,0.51349983215332,-0.06120463976108326,1.0882043040677232,0.22614759619611924,0.8008520681105207,-1.125312693996511,71.4285537351809,-0.5954718064315472,0.2873522359572015,8,-0.45999956130981445,-0.6249995231628418,-1.1099998950958252,-1.309999942779541,-0.14999961853027344,0,-0.07340319550905772,-1.1818160800621909,10.5,-1.199984741269145,10.18000030517578,2.333319204848896,10.109999656677246,-0.07340319550905772
384,2012-08-07,10.619999885559082,10.729999542236328,10.5,10.5,171200.0,0.012392766184689874,-2.8333293596865587,-1.3333298012121977,64.22017264994882,59.158564164187624,-0.4495539377584059,-0.6505454737855221,-0.9629324798445076,-0.9690663217115372,11.46786174081432,0.23999977111816406,0.13059567652863535,0.596499967575074,-0.027722501295928126,1.220722436446076,0.2843887331395738,0.9086112020105741,-1.1745940307759106,83.8235644733539,13.42818932232403,0.3121112344355008,8,-0.3000001907348633,-0.6600003242492676,-1.2400000095367432,-1.440000057220459,-0.18999958038330256,1,-0.07721277812245952,-1.2069019948304098,10.489999771118164,-1.1818160800621909,10.5,-1.199984741269145,10.18000030517578,-0.07721277812245952
385,2012-08-08,10.720000267028807,10.899999618530273,10.529999732971193,10.59000015258789,155000.0,0.009416231878279335,-1.9599877930153438,1.0833353201567057,65.02241347014916,59.85595777733734,-0.4722329886905019,-0.7271847242118685,-1.0422941575578744,-1.0851892373598133,10.990376633752179,0.36999988555908025,0.18560017727885025,0.6580003261566141,-0.03799127475251396,1.3539919270657421,0.31000452570205006,1.005996126611178,-1.1718269172493834,77.77784318758175,8.67663839668883,0.3479958004545639,8,-0.3000006675720197,-0.6700005531311017,-1.3300004005432111,-1.5400004386901838,-0.3500003814697248,2,-0.06343286270871062,-2.8333293596865587,10.619999885559082,-1.2069019948304098,10.489999771118164,-1.1818160800621909,10.5,-0.06343286270871062
386,2012-08-09,10.720000267028807,10.770000457763672,10.609999656677246,10.68000030517578,97500.0,0.0,1.2857201245222545,0.30769174338847943,68.72036436659582,61.27089627831998,-0.41560733915944503,-0.7050515554258059,-1.0312236975073414,-1.0957272674040137,10.309025326593545,0.16000080108642578,0.29655848945272645,0.6210002899169904,-0.13290613674313967,1.3749067165771205,0.24404707658692537,0.9979535032470555,-1.0366442903742978,74.6479800238819,4.901756293353799,0.3769532133300648,8,-0.3000006675720197,-0.6700005531311017,-1.2650005817413312,-1.5400004386901838,-0.3500003814697248,3,-0.05503732629583369,-1.9599877930153438,10.720000267028807,-2.8333293596865587,10.619999885559082,-1.2069019948304098,10.489999771118164,-0.05503732629583369
387,2012-08-10,10.800000190734863,10.81999969482422,10.510000228881836,10.699999809265137,74600.0,0.007462679264300887,3.428583106266943,2.5000119209403238,82.7026801321947,63.958901726063644,-0.431217195100718,-0.7494425243560521,-1.092225341494661,-1.1833522683037963,9.445472810646843,0.3099994659423846,0.33038341640222235,0.6540001869201664,-0.15253638149250293,1.4605367553328357,0.2507319027138326,1.0572684711265001,-0.9949798498927773,80.39224119392713,4.779965448838368,0.40326828420633426,8,-0.38000059127807617,-0.7500004768371582,-1.377500295639038,-1.6200003623962402,-0.5700006484985352,4,-0.06203704300567758,1.2857201245222545,10.720000267028807,-1.9599877930153438,10.720000267028807,-2.8333293596865587,10.619999885559082,-0.06203704300567758
388,2012-08-13,10.770000457763672,10.899999618530273,10.600000381469727,10.800000190734863,163000.0,-0.002777753003831207,1.6087050267237768,-0.2999961853172862,94.44443790347172,68.46314531151316,-0.3415018046344489,-0.655383756018205,-1.0357695178550834,-1.1655406082639495,10.111621660763658,0.2999992370605469,0.3406749554665698,0.5620004177093509,-0.23574918221635244,1.3597500176350543,0.16312561774649836,0.9608752176722035,-0.8554821891527666,67.50017881410486,-15.304169823869472,0.3988747999628519,8,-0.2950005531311035,-0.7200007438659668,-1.3475005626678467,-1.5900006294250488,-0.6900005340576154,0,-0.04921083232298762,3.428583106266943,10.800000190734863,1.2857201245222545,10.720000267028807,-1.9599877930153438,10.720000267028807,-0.04921083232298762
389,2012-08-14,10.800000190734863,10.890000343322754,10.640000343322754,10.81999969482422,188600.0,0.0027854904081796583,2.1249843538590834,0.6666560701911136,91.58877588399763,72.80309991332899,-0.3012860758639384,-0.6518597117706406,-1.0419652536140536,-1.2040052507819592,10.640068689520579,0.25,0.36554016067635864,0.549500131607056,-0.28029959588034714,1.3792998590944592,0.13460026786335355,0.9643999953507585,-0.7869337871320212,74.35908094995892,-9.169140565875537,0.41489986374370175,8,-0.30500030517578125,-0.7500004768371582,-1.3425004482269287,-1.6200003623962402,-0.7799997329711914,1,-0.04259259537250737,1.6087050267237768,10.770000457763672,3.428583106266943,10.800000190734863,1.2857201245222545,10.720000267028807,-0.04259259537250737
390,2012-08-15,10.6899995803833,10.779999732971193,10.399999618530273,10.710000038146973,121800.0,-0.01018524151934086,3.750005960470079,1.000047684898104,80.19796744858424,75.45296122316276,-0.11215463293412853,-0.5138615489873359,-0.908303302717254,-1.1000017088947303,10.674576702667801,0.40000057220458984,0.37812767772722644,0.40499954223632884,-0.43821493635087094,1.2482140208235286,-0.016607697057271054,0.8266067815299287,-0.5882398552877159,57.99999237060547,-24.037061082355308,0.4216072392935998,8,-0.14499998092651367,-0.6399998664855957,-1.2324998378753662,-1.5099997520446777,-0.37999916076660156,2,-0.0243217292248199,2.1249843538590834,10.800000190734863,1.6087050267237768,10.770000457763672,3.428583106266943,10.800000190734863,-0.0243217292248199
391,2012-08-16,10.789999961853027,10.800000190734863,10.65999984741211,10.699999809265137,65100.0,0.009354573002344324,1.5454466638923567,-4.499904634751097,81.65132477477123,76.82280782269437,-0.130221081192758,-0.5856047362517565,-0.9878281914984726,-1.206755915592085,10.390700765036645,0.1400003433227539,0.415033355876238,0.4679999351501465,-0.3964707738440403,1.3324706441443332,0.0357645806530531,0.9002352896472399,-0.6084162474139738,78.00006866455078,-3.012626908706011,0.43223535449709316,8,-0.14499998092651367,-0.7400002479553223,-1.3000001907348633,-1.5900001525878906,-0.39999961853027344,3,-0.03892493769961203,3.750005960470079,10.6899995803833,2.1249843538590834,10.800000190734863,1.6087050267237768,10.770000457763672,-0.03892493769961203
392,2012-08-17,10.470000267028807,10.789999961853027,10.329999923706056,10.789999961853027,106300.0,-0.02965706171969862,1.8750029802350698,-3.55554613656595,61.48148566770197,76.66995803304613,0.20682554898891325,-0.2351305895282927,-0.6509716546835751,-0.8975151259388277,10.659504777322471,0.4600000381469709,0.4561527577267892,0.12100024223327388,-0.7254637245300692,0.967464208996617,-0.30223174114839857,0.5442322256149463,-0.21657496218063166,24.561476890952594,-52.417063874162906,0.4232319833816717,8,0.14499950408935725,-0.42000055313110174,-0.9400000572204572,-1.2400002479553205,-0.5100002288818342,4,-0.009551134567268083,1.5454466638923567,10.789999961853027,3.750005960470079,10.6899995803833,2.1249843538590834,10.800000190734863,-0.009551134567268083
393,2012-08-20,10.460000038146973,10.579999923706056,10.199999809265137,10.529999732971193,75000.0,-0.000955131674000631,3.4705875753121154,0.2187492549412341,61.481485667702046,76.36565947946316,0.23705127078170385,-0.1650736743168686,-0.6225936894203485,-0.8960461133839246,10.561423281025672,0.38000011444091975,0.4842251831789355,0.06750001907348668,-0.7005153495084429,0.8355153876554162,-0.316507665217479,0.45150770336445234,0.4399995803833008,37.681163426480055,-35.728339481989906,0.38400768429096493,8,0.08999967575073242,-0.4100003242492676,-0.8875000476837158,-1.2300000190734863,-0.4499998092651367,0,-0.02198857505466989,1.8750029802350698,10.470000267028807,1.5454466638923567,10.789999961853027,3.750005960470079,10.6899995803833,-0.02198857505466989
394,2012-08-21,10.279999732971193,10.579999923706056,10.09000015258789,10.520000457763672,125100.0,-0.017208442114658662,1.72222354677113,3.4285967302451192,55.70469412050852,75.3303573295031,0.4064982652508693,0.0945974862344503,-0.4268955177917402,-0.7268280236594169,10.009005006342283,0.48999977111816584,0.4449722609291271,-0.16000027656554927,-0.7476630889678599,0.4276625358367614,-0.4538316827667046,0.13383112963560606,0.605999889373777,26.7605028415466,-45.53968089258122,0.293831406201155,8,0.21500015258788885,-0.2300000190734881,-0.6499996185302752,-1.0499997138977069,-0.21000003814697266,1,-0.0194552348696736,3.4705875753121154,10.460000038146973,1.8750029802350698,10.470000267028807,1.5454466638923567,10.789999961853027,-0.0194552348696736
395,2012-08-22,10.229999542236328,10.279999732971193,10.09000015258789,10.1899995803833,58300.0,-0.004863831909887928,1.7142730635349461,-0.16666600439483711,51.70065290954769,73.43927827871997,0.42430221881708796,0.1789766788372269,-0.36242194021293983,-0.6929600830305773,10.423064688359501,0.18999958038330256,0.430945748307316,-0.22600045204162633,-0.7686025732691135,0.31660166918586086,-0.49730151265536904,0.045300608572116374,0.6241601013183598,19.718222834722877,-47.98356047528354,0.27130106061374337,8,0.2650003433227539,-0.17999982833862305,-0.5999994277954102,-0.8899993896484375,-0.1699991226196289,2,-0.020527770661732503,1.72222354677113,10.279999732971193,3.4705875753121154,10.460000038146973,1.8750029802350698,10.470000267028807,-0.020527770661732503
396,2012-08-23,10.210000038146973,10.289999961853027,10.0,10.25,539200.0,-0.001954985824464961,3.8333373069801078,-1.0,37.60685014692277,68.42863050257864,0.40716841232711865,0.22052105815516398,-0.3275606487913869,-0.6892132278353529,11.165881994140396,0.28999996185302734,0.4004957321931375,-0.2524999618530277,-0.7790130132574831,0.27401308955142767,-0.5157564875552545,0.010756563849199097,0.6135932257690442,26.582284593330314,-36.49815806949937,0.26325652570222746,8,0.23999977111816406,-0.16000032424926758,-0.5625,-0.869999885559082,-0.3000001907348633,3,0.009794356620578037,1.7142730635349461,10.229999542236328,1.72222354677113,10.279999732971193,3.4705875753121154,10.460000038146973,0.009794356620578037
397,2012-08-24,10.149999618530273,10.229999542236328,10.109999656677246,10.170000076293944,42800.0,-0.005876632653528224,-1.3999885559518588,0.5000119209402794,36.06558145933912,61.94209089767502,0.4081961015417903,0.2998318919600056,-0.2556682653288398,-0.6461390318691791,11.948842070144382,0.11999988555908203,0.355166245397319,-0.3150003433227546,-0.8346969120748113,0.2046962254293021,-0.574848627698783,-0.05515205894672626,0.6241780495507818,25.862006596796235,-34.66862239815562,0.2598482843760287,8,0.2950005531311035,-0.09999990463256836,-0.4524998664855957,-0.7599997520446777,-0.25999927520751953,4,0.023645392493840678,3.8333373069801078,10.210000038146973,1.7142730635349461,10.229999542236328,1.72222354677113,10.279999732971193,0.023645392493840678
398,2012-08-27,10.1899995803833,10.329999923706056,10.06999969482422,10.109999656677246,111700.0,0.003940883089295966,-2.2500059604702343,-3.9999046347514517,30.97345580863066,55.20705533374536,0.3098555177154658,0.2763639972822318,-0.2862900781589257,-0.6959789039462301,12.561670429673061,0.26000022888183594,0.29951030711761817,-0.2765003681182865,-0.7926514328618826,0.23965069662530958,-0.5345759004900845,-0.018424835746488455,0.5377274276128912,32.75855265105042,-23.80015356557724,0.25807553237179776,8,0.21000051498413086,-0.1399998664855957,-0.49249982833862305,-0.7999997138977051,-0.4399995803833008,0,-0.022571104191122737,-1.3999885559518588,10.149999618530273,3.8333373069801078,10.210000038146973,1.7142730635349461,10.229999542236328,-0.022571104191122737
399,2012-08-28,10.270000457763672,10.630000114440918,10.09000015258789,10.229999542236328,161300.0,0.007850920576520926,-2.375002980235081,0.5000119209403238,29.729766882804014,49.59947749310311,0.16401598362006453,0.21693669246802472,-0.3561122188040038,-0.7849753768654875,13.121526893482532,0.5399999618530273,0.20870880006503612,-0.20249953269958532,-0.7057889667836719,0.30078990138450123,-0.4541442497416277,0.04914518434245707,0.41406292975274894,42.85720773293491,-10.562302093517637,0.25164471704204294,8,0.12999963760375977,-0.2200007438659668,-0.5950007438659668,-0.8800005912780762,-0.5600004196166992,1,-0.025316476854223224,-2.2500059604702343,10.1899995803833,-1.3999885559518588,10.149999618530273,3.8333373069801078,10.210000038146973,-0.025316476854223224
400,2012-08-29,10.15999984741211,10.300000190734863,10.079999923706056,10.300000190734863,51600.0,-0.010710867132280089,2.1428532503184328,-3.4999284760633227,27.049204035129662,43.53257518869849,0.21336780892178453,0.3487561650384752,-0.24151451419590408,-0.6805498729759059,13.765264417336645,0.22000026702880682,0.09662796021686937,-0.31500015258789027,-0.8111540029092925,0.18115369773351198,-0.5630770777485914,-0.06692322742718915,0.48301973685332555,25.39679656314004,-24.29079044182244,0.2480769251607008,8,0.2350001335144043,-0.034999847412109375,-0.5350000858306885,-0.7699999809265137,-0.619999885559082,2,-0.008858282868066447,-2.375002980235081,10.270000457763672,-2.2500059604702343,10.1899995803833,-1.3999885559518588,10.149999618530273,-0.008858282868066447
401,2012-08-30,10.1899995803833,10.239999771118164,9.979999542236328,10.09000015258789,71600.0,0.0029527296674942693,1.6000047683761296,-0.7142798754776875,23.931642045065516,39.360370341738886,0.09980290735191666,0.3368125152299193,-0.26776328688154294,-0.7145698191858756,14.465630365395619,0.26000022888183594,0.010135299051800217,-0.28550038337707484,-0.7804212117307028,0.2094204449765531,-0.5329607975538888,-0.03803996920026087,0.4400005340576172,32.30766973553901,-12.938479796004799,0.2474604141768143,8,0.11500024795532227,0.21500015258789062,-0.5649998188018799,-0.7999997138977051,-0.6699991226196289,3,-0.012757523662401571,2.1428532503184328,10.15999984741211,-2.375002980235081,10.270000457763672,-2.2500059604702343,10.1899995803833,-0.012757523662401571
402,2012-08-31,10.130000114440918,10.239999771118164,10.0,10.229999542236328,115300.0,-0.005888073445840747,3.0,-1.0,23.333357175157133,35.12168939812278,0.11901737585611727,0.3875406658566618,-0.19367185566614786,-0.6591399495903367,14.33130540633416,0.23999977111816406,-0.05829939358708103,-0.3269998550415032,-0.8451791317696653,0.1911794216866589,-0.5860894934055842,-0.06791021667742214,0.4479999542236328,23.076990793382972,-18.554672749815655,0.259089638364081,8,0.17499971389770508,0.28999948501586914,-0.48000025749206543,-0.7150001525878906,-1.0399999618530273,4,-0.021717696401126863,1.6000047683761296,10.1899995803833,2.1428532503184328,10.15999984741211,-2.375002980235081,10.270000457763672,-0.021717696401126863
403,2012-09-04,9.720000267028807,9.949999809265137,9.640000343322754,9.720000267028807,551200.0,-0.04047382455876103,-2.874997019765005,-0.0,15.822826832259722,30.690370810539584,0.4615458464669029,0.776719111108866,0.22755817097148423,-0.2567789044207185,14.171738519542698,0.48999977111816406,-0.15616171019998148,-0.698499727249148,-1.3120066415736336,-0.08499281292466243,-1.0052531844113908,-0.3917462700869052,0.8101597595214862,8.080802242579942,-28.196122424967847,0.30675345716224306,9,0.4149999618530291,0.5499997138977069,-0.07000041007995428,-0.3050003051757795,-0.4900007247924787,1,0.017489719302848483,3.0,10.130000114440918,1.6000047683761296,10.1899995803833,2.1428532503184328,10.15999984741211,0.017489719302848483
404,2012-09-05,9.800000190734863,9.8100004196167,9.5,9.75,589700.0,0.008230444599618414,7.857072791923816,100.0,21.29036346654827,27.311449761317427,0.34229344664865735,0.6662985113884474,0.15962718797230124,-0.3424332643814978,14.087474006043216,0.3100004196166992,-0.21141765774792987,-0.5774998188018792,-1.2418040946716662,0.08680445706790785,-0.9096519567367736,-0.24534768086698477,0.6411438674926764,37.50001490115764,3.8068779147541107,0.33215213793489357,9,0.2649998664855957,0.39999961853027344,-0.15000033378601074,-0.38500022888183594,-0.5100002288818359,2,-0.0051020601797675535,-2.874997019765005,9.720000267028807,3.0,10.130000114440918,1.6000047683761296,10.1899995803833,-0.0051020601797675535
405,2012-09-06,10.039999961853027,10.210000038146973,9.899999618530273,9.899999618530273,120200.0,0.024489772086439876,-3.428566562898073,2.799996185317286,27.810657899637434,26.222983956063498,0.0810289965542772,0.3928862518172931,-0.06139741113020847,-0.5802027612073726,13.036626586015853,0.4099998474121094,-0.26482421066618045,-0.3035000324249264,-0.9635886464142409,0.3565885815643881,-0.6335443394195845,0.02654427456973174,0.2882068093872068,72.97299038850642,43.03025474486504,0.33004430699465737,9,0.02500009536743164,0.15999984741210938,-0.3900001049041748,-0.625,-0.7799997329711914,3,-0.032868518422299764,7.857072791923816,9.800000190734863,-2.874997019765005,9.720000267028807,3.0,10.130000114440918,-0.032868518422299764
406,2012-09-07,10.130000114440918,10.18000030517578,10.010000228881836,10.050000190734863,74100.0,0.008964158658351318,-1.1250029802350587,0.5714266251592292,38.356167067949976,26.477493468131378,-0.024040670875773884,0.27027559789400435,-0.12034684362139103,-0.6675863259629615,11.928990065635828,0.17000007629394354,-0.2972810455867503,-0.18399987220764125,-0.8257213040353619,0.45772155962007943,-0.5048605881215007,0.1368608437062182,0.09882184425048735,85.1351769324154,52.25992415760112,0.32086071591386023,9,-0.06500005722045898,0.06999969482421875,-0.48000025749206543,-0.7150001525878906,-0.8400001525878906,4,-0.05824285744546143,-3.428566562898073,10.039999961853027,7.857072791923816,9.800000190734863,-2.874997019765005,9.720000267028807,-0.05824285744546143
407,2012-09-10,10.130000114440918,10.239999771118164,10.130000114440918,10.140000343322754,71600.0,0.0,-20.99942780850658,-0.12500298023508094,38.62069827339003,27.32718707532686,-0.0303696328265346,0.2292615936127511,-0.08962308470953317,-0.6571192747948054,11.106364707152457,0.1099996566772461,-0.3205414125117283,-0.15049986839294505,-0.7542242967814925,0.4532245599956024,-0.45236208258721966,0.15136234580132957,-0.630000114440918,85.1351769324154,50.683923616550786,0.301862214194274,9,-0.06500005722045898,0.06999969482421875,-0.48000025749206543,-0.7150001525878906,-0.6400003433227539,0,-0.060217142130892465,-1.1250029802350587,10.130000114440918,-3.428566562898073,10.039999961853027,7.857072791923816,9.800000190734863,-0.060217142130892465
408,2012-09-11,10.239999771118164,10.420000076293944,10.109999656677246,10.15999984741211,212100.0,0.010858801128781348,-2.4444432670707217,-7.999809269502194,48.55072614000346,29.418404770571247,-0.14810579533031287,0.0817090113143557,-0.16924396413965326,-0.749838455753979,10.136644082841743,0.31000041961669744,-0.31961962929364773,-0.014000177383422852,-0.5720568895754781,0.5440565348086324,-0.29302853347945046,0.26502817871260476,-0.7251997756958009,80.43475105992614,43.15132520351869,0.2790283560960275,9,-0.2799997329711914,-0.039999961853027344,-0.4199998378753662,-0.6549997329711914,-0.7899999618530273,1,-0.11230465275730162,-20.99942780850658,10.130000114440918,-1.1250029802350587,10.130000114440918,-3.428566562898073,10.039999961853027,-0.11230465275730162
409,2012-09-12,10.34000015258789,10.520000457763672,10.279999732971193,10.279999732971193,76600.0,0.009765662471182601,-6.999968211078854,0.7500059604701397,53.84617436630688,32.39584591847983,-0.2650000965932655,-0.05746674597175527,-0.24965001091106842,-0.8348351809204964,9.221897284659718,0.2800006866455078,-0.3085147024446204,0.10900020599365234,-0.3889914268755401,0.6069918388628448,-0.13999561044094477,0.35799602242824946,-0.7889921539306641,70.96773201172711,30.162745737817232,0.24899581643459628,9,-0.3299999237060547,-0.1400003433227539,-0.3924999237060547,-0.6750001907348633,-1.0799999237060547,2,-0.10735015415582483,-2.4444432670707217,10.239999771118164,-20.99942780850658,10.130000114440918,-1.1250029802350587,10.130000114440918,-0.10735015415582483
410,2012-09-13,10.43000030517578,10.4399995803833,10.15999984741211,10.31999969482422,432700.0,0.008704076524153948,3.3077160086271404,1.8333306842565316,57.333337571883085,36.107145421459556,-0.34941801139100903,-0.1770200239438342,-0.3244088313210636,-0.9096350360517906,9.10431992159715,0.2799997329711914,-0.2918726435895458,0.21200032234191646,-0.24763795950894263,0.6716386041927755,-0.017818818583513973,0.4418194632673469,-0.8208527589721655,82.35291917707258,38.106872521567766,0.2298191409254299,9,-0.42000007629394354,-0.23000049591064275,-0.29000067710876287,-0.7550005912780744,-1.27000045776367,3,-0.10930012559606916,-6.999968211078854,10.34000015258789,-2.4444432670707217,10.239999771118164,-20.99942780850658,10.130000114440918,-0.10930012559606916
411,2012-09-14,10.369999885559082,10.720000267028807,10.289999961853027,10.470000267028807,237100.0,-0.005752676688506209,-2.3076917433884616,-0.9090893327784846,57.333337571883156,39.88492102109578,-0.2918953199857768,-0.15820978113098683,-0.24535911295972568,-0.8327128460501694,9.20386243875861,0.4300003051757795,-0.28101670222335784,0.1729999065399177,-0.2083053046560046,0.55430511773584,-0.017652699058043453,0.36365251213787886,-0.7062011646618647,42.62294569377404,-3.785447515101268,0.1906526055979608,9,-0.25999975204467773,-0.1700000762939453,-0.13500022888183594,-0.5900001525878906,-1.0999994277954102,4,-0.10703950520028405,3.3077160086271404,10.43000030517578,-6.999968211078854,10.34000015258789,-2.4444432670707217,10.239999771118164,-0.10703950520028405
412,2012-09-17,10.369999885559082,10.479999542236328,10.289999961853027,10.350000381469727,105800.0,0.0,-1.7142730635349896,-0.19999427797593292,56.16438982521644,44.36731690920208,-0.2841528873419623,-0.1750611625432903,-0.2239828008918625,-0.8188127092091264,9.727250732990797,0.18999958038330078,-0.2544743337224098,0.1779999256134026,-0.19064473598658438,0.5466445872133896,-0.006322405186590885,0.3623222564133961,-0.6217050409713369,42.62294569377404,-5.284363009721417,0.18432233079999386,9,-0.25999975204467773,-0.1700000762939453,-0.13500022888183594,-0.43000030517578125,-1.1899995803833026,0,-0.10414657045561082,-2.3076917433884616,10.369999885559082,3.3077160086271404,10.43000030517578,-6.999968211078854,10.34000015258789,-0.10414657045561082
413,2012-09-18,10.229999542236328,10.420000076293944,10.170000076293944,10.289999961853027,89800.0,-0.013500515416370762,-1.7777877855072222,-3.0000953697963855,48.684180806557265,47.4110743914253,-0.0717461485281774,-0.05604903276436346,-0.07056219313497003,-0.6654255321355631,9.717029406836888,0.25,-0.22942747705004152,0.049499607086181285,-0.29766776523828575,0.3966669794106483,-0.12408407907605223,0.2230832932484148,-0.4039682638532973,12.49993613792849,-34.55714601077051,0.1735836861622331,9,0.08000040054321289,-0.029999732971191406,0.005000114440917969,-0.28999996185302734,-1.0299997329711914,1,-0.07233624674790518,-1.7142730635349896,10.369999885559082,-2.3076917433884616,10.369999885559082,3.3077160086271404,10.43000030517578,-0.07233624674790518
414,2012-09-19,10.079999923706056,10.289999961853027,10.039999961853027,10.260000228881836,94700.0,-0.014662719965037319,1.0833353201567206,2.99998410553919,47.43589900341006,49.59165673628893,0.13650306021098757,0.08242481483255126,0.09397040916586086,-0.5029350896802232,9.217444667093085,0.25,-0.20081387779325155,-0.09050002098083354,-0.4371212072863404,0.2561211653246733,-0.26381061413358786,0.08281057217192078,-0.1824511262313635,5.882344691402626,-42.10055034280008,0.17331059315275352,9,0.2850003242492658,0.11500024795532049,0.18249988555908025,-0.14000034332275568,-0.680000305175783,2,-0.0625000118263187,-1.7777877855072222,10.229999542236328,-1.7142730635349896,10.369999885559082,-2.3076917433884616,10.369999885559082,-0.0625000118263187
415,2012-09-20,10.020000457763672,10.100000381469727,9.960000038146973,10.050000190734863,125900.0,-0.00595232801552692,1.1538495396691486,0.16666490060611364,44.654112947484904,50.2914285006817,0.21609159533482902,0.1326879990632932,0.1594010757758202,-0.4298685239870821,8.598274049298716,0.1400003433227539,-0.1121705682017442,-0.13999953269958532,-0.49171699854602835,0.21171793314685772,-0.31585826562280594,0.03585920022363531,0.6999998092651349,7.894789677231554,-40.3330097948637,0.17585873292322143,9,0.31999969482421875,0.12999963760375977,0.2524993419647217,-0.0800008773803711,-0.8600006103515625,3,-0.07584832277058173,1.0833353201567206,10.079999923706056,-1.7777877855072222,10.229999542236328,-1.7142730635349896,10.369999885559082,-0.07584832277058173
416,2012-09-21,10.3100004196167,10.470000267028807,10.0600004196167,10.0600004196167,314100.0,0.028942110639159635,-2.279998779296861,-8.333407508662619,54.945064158188394,52.10524693232596,-0.051059651272282736,-0.1575117684836389,-0.12265300994805273,-0.698435862141281,8.059164224490251,0.44999980926513494,-0.028051582707758982,0.14500041007995534,-0.21250548390900015,0.5025063040689108,-0.033752536914521514,0.3237533570744322,0.39479984283447145,67.30782985700372,15.241866551488627,0.17875294699447755,9,0.029999732971191406,-0.16000032424926758,-0.012500762939453125,-0.37000083923339844,-1.1300001144409197,4,-0.11154224300675097,1.1538495396691486,10.020000457763672,1.0833353201567206,10.079999923706056,-1.7777877855072222,10.229999542236328,-0.11154224300675097
417,2012-09-24,10.390000343322754,10.479999542236328,10.25,10.31999969482422,37600.0,0.007759449122217266,-1.1904714329181065,0.2800025939941335,72.48322749040254,54.76441374903696,-0.10091198358858122,-0.2304234672000156,-0.18974507782654904,-0.7627072316639829,7.50048994714999,0.22999954223632812,0.03666056561236353,0.21300029754638672,-0.15823372602008767,0.5842343211128611,0.027383285763148635,0.3986173093296248,0.2999039146423321,82.69244524161911,24.027342459041712,0.1856170117832374,9,-0.05000019073486328,-0.24500036239624023,-0.04250049591064453,-0.4500007629394531,-0.9100008010864258,0,-0.10779594307509932,-2.279998779296861,10.3100004196167,1.1538495396691486,10.020000457763672,1.0833353201567206,10.079999923706056,-0.10779594307509932
418,2012-09-25,9.960000038146973,10.40999984741211,9.899999618530273,10.390000343322754,496400.0,-0.04138597603147587,1.17021691049652,-6.142804593943017,54.34782157998943,54.820152328335034,0.31870915938552535,0.19126881415489905,0.259071085590282,-0.32011748419530406,6.955577484126212,0.5100002288818359,0.06162863084878012,-0.20550003051757848,-0.5890828225533049,0.17808276151814795,-0.3972914265354426,-0.013708634499714378,0.7153061354217503,10.344901294695267,-48.89079100568848,0.19179139601786346,9,0.34999990463256836,0.15000009536743164,0.3724997043609619,-0.020000457763671875,-0.6499996185302734,1,-0.07831322590198597,-1.1904714329181065,10.390000343322754,-2.279998779296861,10.3100004196167,1.1538495396691486,10.020000457763672,-0.07831322590198597
419,2012-09-26,10.010000228881836,10.31999969482422,9.970000267028807,9.970000267028807,128100.0,0.005020099452144766,-16.499988079058298,-0.09302310108053854,49.09091749795248,53.90432787567607,0.2424745187647428,0.12731904525477944,0.21531577259682244,-0.3559919779249263,7.149504170618245,0.35999965667724787,0.08844023080855834,-0.1424998283386234,-0.528784347162107,0.24378469048486018,-0.3356420877503652,0.05064243107311839,0.6342936824853496,18.96562496917001,-36.940658165522194,0.19314225941174207,9,0.2999997138977051,0.09999990463256836,0.28999948501586914,-0.07000064849853516,-0.7200002670288086,2,-0.08091912098858967,1.17021691049652,9.960000038146973,-1.1904714329181065,10.390000343322754,-2.279998779296861,10.3100004196167,-0.08091912098858967
420,2012-09-27,10.06999969482422,10.279999732971193,9.989999771118164,10.039999961853027,89500.0,0.005993952504543154,-3.4615339471078292,0.7499940395298492,48.14813506619506,52.88374981948851,0.1408506357959336,0.06348625343821368,0.16077523707928343,-0.3989783645838916,7.390686633761183,0.2899999618530291,0.09108086491607104,-0.07800035476684464,-0.46601006072577,0.31000935119208073,-0.2720052077463073,0.11600449821261805,0.5445224448294876,29.310361837237675,-21.95274266790661,0.19400485297946293,9,0.11999988555908025,0.04000043869018377,0.20250010490417303,-0.13000011444091975,-0.7599992752075213,3,-0.06653426977145926,-16.499988079058298,10.010000228881836,1.17021691049652,9.960000038146973,-1.1904714329181065,10.390000343322754,-0.06653426977145926
421,2012-09-28,10.0600004196167,10.229999542236328,9.960000038146973,10.06999969482422,199700.0,-0.000992976714056959,-1.5714233813652072,-0.3333121403821484,47.852768991877966,51.960236393562,0.11426866619230758,0.06666490203845399,0.17461789937610384,-0.37312880592898523,7.61749199222575,0.26999950408935547,0.07572458844157737,-0.0814996719360348,-0.47089995626294723,0.3079006123908776,-0.2761998140994901,0.11320047022742052,0.5259408191920709,27.586348643644747,-18.591096107895822,0.19470014216345596,9,0.12999916076660156,0.04999971389770508,0.21249938011169434,-0.12000083923339844,-0.9600000381469727,4,-0.08946327382348973,-3.4615339471078292,10.06999969482422,-16.499988079058298,10.010000228881836,1.17021691049652,9.960000038146973,-0.08946327382348973
422,2012-10-01,9.90999984741211,10.100000381469727,9.899999618530273,10.06999969482422,73300.0,-0.014910593036566167,-1.2222269317170347,16.00114449212895,40.119763214670364,51.008634438907904,0.21473824025063237,0.21011103104984485,0.3306666280740682,-0.2100650122398502,7.927858675847476,0.20000076293945312,0.040508352698033434,-0.22050023078918457,-0.6234616027135083,0.18246114113513912,-0.4219809167513464,-0.019019544827022727,0.6485037265855205,1.9608283125208033,-38.23575970233327,0.20148068596216168,10,0.2799997329711914,0.20000028610229492,0.3399999141693115,0.029999732971191406,-0.8299999237060529,0,-0.07366292164242172,-1.5714233813652072,10.0600004196167,-3.4615339471078292,10.06999969482422,-16.499988079058298,10.010000228881836,-0.07366292164242172
423,2012-10-02,9.890000343322754,10.09000015258789,9.880000114440918,9.890000343322754,70900.0,-0.0020181134608774354,-19.999523173755485,-0.0,35.84905547208402,49.721207379871686,0.2027592489976815,0.2566585449147176,0.3675674906496873,-0.17714563754380208,7.08123171601912,0.21000003814697266,0.005743061591365617,-0.24899973869323766,-0.6215245229501534,0.12352504556367805,-0.4352621308216946,-0.0627373465647807,0.6421630724561815,2.272781458819644,-32.625659123756144,0.18626239212845747,10,0.28999948501586914,0.2199997901916504,0.3574995994567871,0.049999237060546875,-0.8900003433227539,1,-0.041456095738483856,-1.2222269317170347,9.90999984741211,-1.5714233813652072,10.0600004196167,-3.4615339471078292,10.06999969482422,-0.041456095738483856
424,2012-10-03,9.75,9.970000267028807,9.710000038146973,9.949999809265137,65600.0,-0.01415574706398015,1.1666620307638684,-100.0,29.268275663152878,48.01166990383479,0.3252275027679392,0.41394406331800226,0.5315727125010898,-0.023471307881411718,5.994014387817613,0.26000022888183416,-0.03375266006522892,-0.38650007247924734,-0.7691377414843963,-0.003862403474098386,-0.5778189069818218,-0.19518123797667286,0.7430336176986536,7.017540924361852,-20.97446026584855,0.19131883450257411,10,0.3449997901916504,0.3600001335144043,0.47499990463256836,0.18999958038330078,-0.7399997711181641,2,-0.045128162090595,-19.999523173755485,9.890000343322754,-1.2222269317170347,9.90999984741211,-1.5714233813652072,10.0600004196167,-0.045128162090595
425,2012-10-04,9.710000038146973,9.84000015258789,9.619999885559082,9.800000190734863,68500.0,-0.004102560190054061,1.588237274063436,0.4500011920940324,29.629620908322437,45.198842876071915,0.35383950319535273,0.4510807919709663,0.5769096866475927,0.03202491951385156,6.430296805236319,0.2200002670288086,-0.05357858244891567,-0.41000003814697195,-0.8361455637538917,0.016145487459947816,-0.6230728009504318,-0.19692727534351206,0.7203908931875471,14.7541316790462,-10.916761868300132,0.21307276280346027,10,0.3399996757507324,0.40000009536743164,0.5149998664855957,0.22999954223632812,-0.619999885559082,3,-0.04325438461832354,1.1666620307638684,9.75,-19.999523173755485,9.890000343322754,-1.2222269317170347,9.90999984741211,-0.04325438461832354
426,2012-10-05,9.539999961853027,9.760000228881836,9.489999771118164,9.760000228881836,132500.0,-0.017507731784354053,1.4545466367849076,2.444443267070741,26.815631742987335,40.12466557080355,0.4505038931543961,0.6056660076344063,0.7449009480814031,0.21158055762971095,7.026735364332129,0.2700004577636719,-0.06613017100761098,-0.5505001068115227,-1.0492343289782369,-0.05176588464480858,-0.7998672178948798,-0.30113299572816565,0.8093518649039488,8.196744378017359,-14.696569176456327,0.24936711108335702,10,0.4099998474121094,0.565000057220459,0.7200000286102295,0.39999961853027344,-0.5500001907348633,4,-0.024108966787841912,1.588237274063436,9.710000038146973,1.1666620307638684,9.75,-19.999523173755485,9.890000343322754,-0.024108966787841912
427,2012-10-08,9.520000457763672,9.550000190734863,9.479999542236328,9.5,65800.0,-0.0020963840848350346,-1.3333015449170322,-0.09091106130817948,28.74251907350728,37.2796319589722,0.37338073480405143,0.6088381527741937,0.761973050735655,0.24606614492782697,7.871155976243216,0.07000064849853516,-0.07077121710401535,-0.539999628067017,-1.0994730156238504,0.019473759489816445,-0.8197363218454328,-0.26026293428860114,0.7262291223166475,6.5575205743302405,-16.92136198184661,0.2797366937784164,10,0.37999916076660156,0.5799994468688965,0.8349993228912354,0.4199991226196289,-0.9600000381469709,0,-0.0441176529515217,1.4545466367849076,9.539999961853027,1.588237274063436,9.710000038146973,1.1666620307638684,9.75,-0.0441176529515217
428,2012-10-09,9.09000015258789,9.489999771118164,8.979999542236328,9.470000267028807,239800.0,-0.04516809711128855,1.428577591785668,-18.999570856379847,24.61537558651007,34.56012730214526,0.7453778481194604,0.9995114000431524,1.1820546986363478,0.6875604827529997,8.850877318120205,0.5400009155273438,-0.1333398887944579,-0.9124999523162849,-1.6127517516498386,-0.21224815298273114,-1.2626258519830618,-0.562374052649508,1.0489572221942698,11.11116462814919,-13.99071664704244,0.35012589966677693,10,0.5399994850158691,0.7599997520446777,1.2724995613098145,0.8499994277954102,-0.4899997711181623,1,-0.0011001351720535402,-1.3333015449170322,9.520000457763672,1.4545466367849076,9.539999961853027,1.588237274063436,9.710000038146973,-0.0011001351720535402
429,2012-10-10,9.229999542236328,9.34000015258789,9.079999923706056,9.09000015258789,113100.0,0.015401472750094625,-2.250005960470212,-0.36841933548997685,30.54183767044006,32.60387203595027,0.5398731993741759,0.8138144447292692,1.033881342215306,0.560464915262596,9.575884494524807,0.26000022888183416,-0.23698252214683357,-0.7170005321502693,-1.4779446183620841,0.0439435540615456,-1.0974725752561767,-0.33652848904436183,0.7235245793384983,29.06974681073792,1.7172880715409526,0.3804720431059071,10,0.375,0.6200003623962402,0.9725005626678467,0.7100000381469727,-0.5199995040893555,2,-0.024918694869252578,1.428577591785668,9.09000015258789,-1.3333015449170322,9.520000457763672,1.4545466367849076,9.539999961853027,-0.024918694869252578
430,2012-10-11,9.289999961853027,9.350000381469727,9.210000038146973,9.260000228881836,116200.0,0.006500587496471422,-1.1538495396691486,0.21428474114441418,21.66664194176657,29.694302363715664,0.399618377251155,0.6999139821757794,0.9675251520704862,0.5138482194680698,10.752816823928086,0.1400003433227539,-0.2821378695305423,-0.6000000953674309,-1.379176505621281,0.17917631488641916,-0.989588300494356,-0.21041189024050588,0.5077602270276387,39.74360855371749,16.72459085983627,0.38958820512692516,10,0.25,0.559999942779541,0.8424999713897705,0.6499996185302734,-0.5799999237060547,3,-0.030139906794503513,-2.250005960470212,9.229999542236328,1.428577591785668,9.09000015258789,-1.3333015449170322,9.520000457763672,-0.030139906794503513
431,2012-10-12,9.260000228881836,9.359999656677246,9.220000267028807,9.25,73600.0,-0.003229250063980338,-2.9999999999998477,0.33334392980894556,17.714264850215898,27.20480254544295,0.3399539339800626,0.6772125757377978,0.9884327973922282,0.5560754079475565,11.148718925205038,0.13999938964843928,-0.3244493854645363,-0.5744998455047607,-1.3677205168011817,0.2187208257916602,-0.9711101811529712,-0.17788950985655028,0.4069182565357359,49.12287159375528,32.26200591870054,0.39661033564821047,10,0.27499961853027344,0.5899996757507324,0.8724997043609619,0.6799993515014648,-0.3100004196166992,4,-0.018358539102808713,-1.1538495396691486,9.289999961853027,-2.250005960470212,9.229999542236328,1.428577591785668,9.09000015258789,-0.018358539102808713
432,2012-10-15,9.289999961853027,9.34000015258789,9.25,9.31999969482422,39500.0,0.003239711903853193,1.5714091088677267,-2.999904634751274,25.18515431174312,26.019924638738402,0.23776159124517093,0.5925328722578165,0.9391859922248855,0.5381227028137126,11.566016067979703,0.09000015258789062,-0.3738605128599559,-0.49050011634826696,-1.2772450079965605,0.2962447753000266,-0.8838725621724137,-0.09712767052412019,0.2670114926555449,60.784368723984336,41.31889068665349,0.39337244582414677,10,0.18499994277954102,0.559999942779541,0.8424999713897705,0.6499996185302734,-0.18000030517578125,0,-0.03229280860782946,-2.9999999999998477,9.260000228881836,-1.1538495396691486,9.289999961853027,-2.250005960470212,9.229999542236328,-0.03229280860782946
433,2012-10-16,9.489999771118164,9.5,9.25,9.329999923706056,129400.0,0.02152850485321678,1.7777730682829653,-5.333375719235407,32.66662936735713,26.3975194947611,-0.027876820340141606,0.3523149817681599,0.7221886796764103,0.3533712703453453,12.170257663081454,0.25,-0.4226160193794808,-0.2535003185272213,-1.020594139554225,0.5135935024997824,-0.6370472290407232,0.13004659198628055,-0.5100002288818359,97.61899355588757,74.86445824368263,0.3835469105135022,10,-0.07999992370605469,0.3600001335144043,0.6425001621246338,0.4499998092651367,-0.3299999237060547,1,-0.09799782654703748,1.5714091088677267,9.289999961853027,-2.9999999999998477,9.260000228881836,-1.1538495396691486,9.289999961853027,-0.09799782654703748
434,2012-10-17,9.449999809265137,9.56999969482422,9.399999618530273,9.529999732971193,91100.0,-0.004214959201027879,1.125002980235056,-0.5000000000000167,29.0540379446752,26.333565832133626,-0.03900936524698295,0.361216692694196,0.7401849500658706,0.40790313036142933,13.150824856943816,0.1700000762939471,-0.44965370992412446,-0.2620002746582024,-1.0226262893779658,0.498625740061561,-0.6423132820180832,0.11831273270167841,-0.45960025787353587,66.66666666666634,42.8931782651527,0.38031300735988144,10,-0.07999992370605469,0.40000009536743164,0.630000114440918,0.48999977111816406,-0.6899995803833008,2,-0.08994703121179293,1.7777730682829653,9.489999771118164,1.5714091088677267,9.289999961853027,-2.9999999999998477,9.260000228881836,-0.08994703121179293
435,2012-10-18,9.260000228881836,9.470000267028807,9.170000076293944,9.420000076293944,133800.0,-0.020105776107743223,1.3076917433885067,1.9999999999999334,25.90359265440486,26.232228155624465,0.08989871755461287,0.5179132923867584,0.9022955544017162,0.6017373460783411,14.681276487667938,0.3000001907348633,-0.4765110781719901,-0.4139998435974128,-1.18569398931659,0.35769430212176445,-0.7998469164570015,-0.028152770737824184,-0.24641667175293058,22.500059604701864,-0.7584469533088303,0.3858470728595885,10,0.0149993896484375,0.5899996757507324,0.8449997901916504,0.6999998092651367,-0.3900003433227539,3,-0.059395267509758654,1.125002980235056,9.449999809265137,1.7777730682829653,9.489999771118164,1.5714091088677267,9.289999961853027,-0.059395267509758654
436,2012-10-19,9.15999984741211,9.369999885559082,9.050000190734863,9.199999809265137,108200.0,-0.010799176997623228,-1.4615429759856802,0.2500000000000028,26.70805577044507,26.006176677506442,0.1456434242963578,0.555839238410325,0.9726699363833156,0.7000799727131124,15.293403525881669,0.31999969482421875,-0.48491602477784035,-0.45650019645690953,-1.1995034950340564,0.28650310212023733,-0.828001845745483,-0.0849985471683361,-0.12415964477539099,21.153800304075606,-4.600489171597321,0.3715016492885732,10,0.11499977111816406,0.690000057220459,0.945000171661377,0.8849997520446777,-0.3099994659423828,4,-0.0491266175503563,1.3076917433885067,9.260000228881836,1.125002980235056,9.449999809265137,1.7777730682829653,9.489999771118164,-0.0491266175503563
437,2012-10-22,9.270000457763672,9.399999618530273,9.18000030517578,9.229999542236328,73100.0,0.012008800456764224,-2.142861035422289,-1.0000238418806475,31.76470720231754,26.800546857040608,-0.003966120457853606,0.37695554929513797,0.8311316880866784,0.5923975276958053,15.859196485647558,0.23999977111816406,-0.4920055292208332,-0.29049959182739293,-0.9524417574982671,0.3714425738434812,-0.6214706746628309,0.040471491008045035,-0.2200002670288086,42.30778400723312,13.022131987155376,0.3309710828354373,10,0.03999948501586914,0.45999908447265625,0.8849995136260986,0.7799992561340332,-0.37000083923339844,0,-0.034520025102105945,-1.4615429759856802,9.15999984741211,1.3076917433885067,9.260000228881836,1.125002980235056,9.449999809265137,-0.034520025102105945
438,2012-10-23,9.18000030517578,9.369999885559082,9.119999885559082,9.25,64500.0,-0.009708753845046103,-1.631571550469307,-1.7499523173755926,32.72727798167786,27.04337355828925,0.11191185029175266,0.42743891707503323,0.8888652843423213,0.6878884704905293,17.630321712806595,0.25,-0.4801724077895688,-0.3414997577667247,-0.9962082314626812,0.31320871592923183,-0.6688539946147021,-0.014145520918747323,-0.1300001144409162,25.000045849770046,-6.808980781806433,0.32735423684797804,10,0.12999963760376154,0.5499992370605487,0.974999666213991,0.8699994087219256,0.149999618530277,1,-0.007625342720202988,-2.142861035422289,9.270000457763672,-1.4615429759856802,9.15999984741211,1.3076917433885067,9.260000228881836,-0.007625342720202988
439,2012-10-24,9.199999809265137,9.239999771118164,9.140000343322754,9.1899995803833,68400.0,0.0021785951442814255,1.2222057389903784,-0.1428610354223397,34.35581314526637,28.45328146978923,0.09745812895033623,0.36221578799472454,0.8351992243875586,0.6717954154576926,19.497160748026992,0.09999942779541016,-0.4753167727360168,-0.28100023269653285,-0.9081038669199444,0.3461034015268787,-0.5945520498082377,0.03255158441517203,-0.1291996383666998,35.714188400597784,1.6756311108443356,0.3135518171117053,10,0.1100001335144043,0.5299997329711914,1.0550000667572021,0.8499999046325684,-0.05999946594238281,2,-0.004347822030685733,-1.631571550469307,9.18000030517578,-2.142861035422289,9.270000457763672,-1.4615429759856802,9.15999984741211,-0.004347822030685733
440,2012-10-25,9.399999618530273,9.4399995803833,9.220000267028807,9.220000267028807,100100.0,0.021739110153428554,-1.444445621824357,17.999523173755662,45.78311937884738,31.572043084081614,-0.09532137956942854,0.11536229835468959,0.6067089340607588,0.47722405370913634,21.108029100553672,0.23999977111816406,-0.4149317290490444,-0.04750041961669993,-0.6104205449554527,0.5154197057220529,-0.32896048228607633,0.23395964305267647,-0.30923146667480594,89.74358347353183,50.270124874221125,0.28146006266937684,10,-0.08999967575073242,0.3299999237060547,0.8800005912780762,0.6500000953674316,-0.07999992370605291,3,-0.06808504421498096,1.2222057389903784,9.199999809265137,-1.631571550469307,9.18000030517578,-2.142861035422289,9.270000457763672,-0.06808504421498096
441,2012-10-26,9.15999984741211,9.420000076293944,9.100000381469727,9.399999618530273,62900.0,-0.02553189158061786,1.285706500636933,-1.3333368654731435,40.42551140808048,33.26541609478576,0.14416173667879661,0.29985276053660925,0.8116181893991836,0.7189167146095166,22.83388239774048,0.319999694824217,-0.38043646010383547,-0.24250016212463343,-0.7392634037414254,0.25426307949215854,-0.49088178293302853,0.0058814586837616645,0.40999984741211115,17.646943326367754,-24.916533357570145,0.24838162080839557,10,0.15000009536743164,0.5699996948242188,1.0850002765655518,0.8899998664855957,0.1400003433227539,4,-0.03165938500915566,-1.444445621824357,9.399999618530273,1.2222057389903784,9.199999809265137,-1.631571550469307,9.18000030517578,-0.03165938500915566
442,2012-10-31,9.18000030517578,9.229999542236328,9.15999984741211,9.229999542236328,54600.0,0.0021834561241089734,1.8000305180437934,0.20833035309825979,53.06123110977893,35.53148295505485,0.11948169326383962,0.23437498190878614,0.7663522574160258,0.7005829597238655,24.44870269415037,0.06999969482421875,-0.33417257019741164,-0.18599972724914693,-0.6302567007670508,0.2582572462687569,-0.40812821400809796,0.0361287595098041,0.38059940338135156,23.529444763894407,-22.061913664413137,0.22212848675895183,10,0.12999963760376154,0.5499992370605487,1.0649998188018817,0.8699994087219256,-0.2400007247924787,2,-0.035947702912383916,1.285706500636933,9.15999984741211,-1.444445621824357,9.399999618530273,1.2222057389903784,9.199999809265137,-0.035947702912383916
443,2012-11-01,9.479999542236328,9.619999885559082,9.15999984741211,9.15999984741211,119500.0,0.03267965436683107,-1.875002980235081,-6.400091554131153,57.66871560481119,38.71089158395885,-0.2034837433213994,-0.10320687393314643,0.4443750307244123,0.4046505277336969,25.48068989275044,0.46000003814697266,-0.2691875576059388,0.13449954986572266,-0.24036737600706637,0.5093664757385117,-0.052933913070672745,0.32193301280211806,-0.37999916076660156,73.07683137738212,24.3465341459949,0.1874334629363947,11,-0.14499950408935547,0.21500015258789062,0.762500524520874,0.570000171661377,-0.8799991607665998,3,-0.06118142950555805,1.8000305180437934,9.18000030517578,1.285706500636933,9.15999984741211,-1.444445621824357,9.399999618530273,-0.06118142950555805
444,2012-11-02,9.3100004196167,9.649999618530273,9.260000228881836,9.550000190734863,60600.0,-0.01793239776671196,-1.2941130271853156,-0.75,50.57472650340912,41.45212867829267,-0.06194627625065152,0.0338752346741753,0.5957704561555879,0.5772901804017874,25.958234980418442,0.3899993896484375,-0.23665337880767012,-0.013499593734740856,-0.3364643920429984,0.3094652045735167,-0.17498199288886873,0.14798280541938702,-0.19960004806518583,38.181878082106266,-11.202472309296212,0.16148239915412832,11,0.03999948501586914,0.3399991989135742,0.8999996185302734,0.7399992942810059,-0.8100004196166992,4,0.002148174348866494,-1.875002980235081,9.479999542236328,1.8000305180437934,9.18000030517578,1.285706500636933,9.15999984741211,0.002148174348866494
445,2012-11-05,9.289999961853027,9.40999984741211,8.989999771118164,9.350000381469727,115900.0,-0.002148276784341485,3.666684327365783,0.2500019868233873,50.867045012913195,44.13646081634468,-0.04161958142954347,0.02192090982427075,0.5981631439326254,0.5993626635123199,26.49506405257246,0.4200000762939453,-0.22869347528510175,-0.01250004768371582,-0.279402245649063,0.2544021502816314,-0.14595114666638942,0.12095105129895778,0.3599996566772461,45.45458486258417,-3.7991399709015212,0.1334510989826734,11,0.029999732971191406,0.3399996757507324,0.9200000762939453,0.7599997520446777,-0.9200000762939453,0,-0.016146352975910383,-1.2941130271853156,9.3100004196167,-1.875002980235081,9.479999542236328,1.8000305180437934,9.18000030517578,-0.016146352975910383
446,2012-11-06,9.3100004196167,9.369999885559082,9.050000190734863,9.289999961853027,186500.0,0.002152901813325947,3.571444141689373,-0.33333863148692683,50.58140888802639,46.22720544809011,-0.042582881747314616,-0.017069168461329554,0.5610690316098683,0.5817312435340725,26.669580750768716,0.31999969482421875,-0.21185138418821126,0.019000387191772106,-0.22352134700676451,0.2615221213903087,-0.1022604799074962,0.14026125429104042,0.3399991989135742,48.48495795162269,0.6612878382846006,0.12126086709926798,11,0.009999275207519531,0.2949991226196289,0.8399994373321533,0.7399992942810059,-0.8200006484985352,1,0.0010740359566958624,3.666684327365783,9.289999961853027,-1.2941130271853156,9.3100004196167,-1.875002980235081,9.479999542236328,0.0010740359566958624
447,2012-11-07,9.100000381469727,9.25,8.989999771118164,9.25,31300.0,-0.02255639405820975,2.466678534643897,-7.499809269502194,38.728338357121935,46.89398993425055,0.1573094529459258,0.16849080163936492,0.7531170510729446,0.791625859749221,26.89117149809267,0.32000064849853516,-0.17440416514940082,-0.16999964714050364,-0.4015161253804518,0.0615168310994445,-0.2857578862604768,-0.05424140802053046,0.5367992401123054,16.66676299742797,-23.8312697368308,0.11575823911997402,11,0.2199993133544922,0.4399995803833008,1.049999475479126,0.9499993324279785,-0.7100000381469727,2,0.021978000096834593,3.571444141689373,9.3100004196167,3.666684327365783,9.289999961853027,-1.2941130271853156,9.3100004196167,0.021978000096834593
448,2012-11-08,9.079999923706056,9.25,9.0,9.100000381469727,51000.0,-0.0021978524093687613,-1.7777730682829653,0.13333672418395875,39.181290137278964,47.43015404447417,0.18062808158307497,0.19784739262003903,0.7532734357355562,0.8098068026673761,25.861180948713308,0.25,-0.13152714134877996,-0.18950009346008123,-0.42269055675954625,0.04369036983938379,-0.30609532510981374,-0.07290486181034872,0.543863700866698,13.636389908389715,-22.578599009213228,0.11659523164973212,11,0.2399997711181623,0.4549999237060529,1.069999933242796,0.9699997901916486,-0.4899997711181676,3,-0.015418540143072312,2.466678534643897,9.100000381469727,3.571444141689373,9.3100004196167,3.666684327365783,9.289999961853027,-0.015418540143072312
449,2012-11-09,9.0,9.18000030517578,9.0,9.020000457763672,50600.0,-0.00881056435883798,-16.99961853900421,1.0000000000000888,41.87499478459485,46.995917978446116,0.25621868340988385,0.27376912641353357,0.8095114764650013,0.8873438686584052,24.775528430187677,0.18000030517577947,-0.10575307710797688,-0.25800004005432164,-0.5202652714466556,0.004265191338012286,-0.3891326557504886,-0.12686742435815468,0.6111863475036632,2.381006444112425,-34.099517165748736,0.13113261569616716,11,0.31999969482421875,0.47499990463256836,1.1449999809265137,1.049999713897705,-0.23999977111816406,4,-0.044444402058919086,-1.7777730682829653,9.079999923706056,2.466678534643897,9.100000381469727,3.571444141689373,9.3100004196167,-0.044444402058919086
450,2012-11-12,9.010000228881836,9.100000381469727,8.989999771118164,9.100000381469727,70300.0,0.0011111365424261166,1.4444538634340693,4.499904634751097,45.033125967095096,47.50787515166996,0.20682959919962762,0.25477912824885607,0.7789218405849105,0.8726785384111224,23.69115630103019,0.1100006103515625,-0.07541167756880185,-0.23399982452392543,-0.5180603866026612,0.05006073755481033,-0.3760301055632933,-0.09196954348455755,0.5887623870941177,5.2632767737709525,-31.786335160511996,0.14203028103936793,11,0.3099994659423828,0.39999961853027344,1.0924997329711914,1.0399994850158691,-0.3900003433227539,0,-0.05660379755008382,-16.99961853900421,9.0,-1.7777730682829653,9.079999923706056,2.466678534643897,9.100000381469727,-0.05660379755008382
451,2012-11-13,9.09000015258789,9.229999542236328,8.890000343322754,8.949999809265137,91200.0,0.008879014614185277,-1.61538574399642,-1.5555567329292588,43.91890672804552,46.49206133147736,0.12947129379299227,0.17011193941237046,0.6778704779889875,0.7877926626229943,22.374574963321987,0.3399991989135742,-0.04730948140314872,-0.14549989700317312,-0.43760455613103133,0.1466047621246851,-0.2915522265671022,0.0005524325607559888,0.4965872064909078,55.55555555555556,18.37913002174585,0.1460523295639293,11,0.17999982833862305,0.2350001335144043,0.9899997711181641,0.9599995613098145,-0.48000049591064453,1,-0.07920794883857363,1.4444538634340693,9.010000228881836,-16.99961853900421,9.0,-1.7777730682829653,9.079999923706056,-0.07920794883857363
452,2012-11-14,8.989999771118164,9.25,8.949999809265137,9.130000114440918,70200.0,-0.011001141891208488,-1.7272711509534564,-1.0,43.624142173020935,44.931553172389556,0.2231526693047332,0.25980502076173906,0.757157630381446,0.8877048092948385,20.95349401005938,0.3000001907348633,-0.060149275479016495,-0.23050026893615794,-0.5410497029268182,0.08004916505450232,-0.3857749859314872,-0.0752255519408287,0.568724107330393,27.77764532288529,-10.487131116198967,0.1552747169953298,11,0.2800002098083496,0.2800002098083496,1.0375001430511475,1.135000228881836,-0.6099996566772461,2,-0.055617354030011334,-1.61538574399642,9.09000015258789,1.4444538634340693,9.010000228881836,-16.99961853900421,9.0,-0.055617354030011334
453,2012-11-15,8.560000419616701,9.09000015258789,8.460000038146973,8.989999771118164,182900.0,-0.047830852330264295,1.0,3.0714164072451697,33.15790741727881,42.99635105170841,0.5687346592333817,0.6498783933070076,1.1742376035908872,1.315912965451103,20.841315418438068,0.630000114440918,-0.05343195728690553,-0.6139996528625478,-1.0188333993461303,-0.20916590637896526,-0.816416526104339,-0.4115827796207565,0.9719745174268244,12.658276746642747,-24.858026232194227,0.2024168732417917,11,0.37499952316284,0.49499940872192205,1.43999934196472,1.6299991607665998,-0.2300004959106463,3,-0.019859821023415214,-1.7272711509534564,8.989999771118164,-1.61538574399642,9.09000015258789,1.4444538634340693,9.010000228881836,-0.019859821023415214
454,2012-11-16,8.600000381469728,8.800000190734863,8.600000381469728,8.600000381469728,211400.0,0.00467289251077152,0.0,-0.0,27.011513152486003,40.34573640054983,0.46648578898343374,0.5722743462732858,1.1189376656754515,1.2741765463689578,21.05680864199593,0.2399997711181623,-0.07680069411502899,-0.5314997196197488,-0.9893330747535689,-0.07366636448592878,-0.7604163971866598,-0.3025830420528379,0.8676560616400035,17.72156330164501,-12.6435432249368,0.2289166775669101,11,0.314999580383299,0.4549994468688947,1.1399993896484357,1.3399991989135724,-0.4200000762939471,4,-0.001162817260262794,1.0,8.560000419616701,-1.7272711509534564,8.989999771118164,-1.61538574399642,9.09000015258789,-0.001162817260262794
455,2012-11-19,8.710000038146973,8.960000038146973,8.609999656677246,8.689999580383299,116300.0,0.012790657185813403,-2.8888865341414824,100.0,36.02484766382319,38.7283407089717,0.29676952824508973,0.44159834120508634,0.9868636925093401,1.1649785174900344,20.354372878623593,0.3599996566772443,-0.13400530544137723,-0.3940000534057617,-0.8842586467869822,0.09625853997545875,-0.639129350096372,-0.1488707567151515,0.6971970206649942,31.64557114833258,-0.3147358577436492,0.24512929669061,11,0.14499998092651367,0.3449997901916504,1.0174996852874756,1.2299995422363281,-0.46000003814697266,0,0.005740550001823053,0.0,8.600000381469728,1.0,8.560000419616701,-1.7272711509534564,8.989999771118164,0.005740550001823053
456,2012-11-20,8.710000038146973,8.880000114440918,8.670000076293945,8.729999542236326,65300.0,0.0,-3.2000247956741084,-0.9999523173753707,35.22010994250965,38.33853755179255,0.22653119271403455,0.4281061455046338,0.9614328336153726,1.1710574414322856,19.303289068301087,0.21000003814697266,-0.1691611330990419,-0.3715000629425056,-0.8913490587976511,0.14834893291263995,-0.6314245608700784,-0.11157556501493282,0.6403651994250943,31.64557114833258,-1.324127975928306,0.259924497927573,11,0.14499998092651367,0.3449997901916504,0.9849998950958252,1.2299995422363281,-0.6599998474121112,1,-0.010332968104904583,-2.8888865341414824,8.710000038146973,0.0,8.600000381469728,1.0,8.560000419616701,-0.010332968104904583
457,2012-11-21,8.949999809265137,9.0,8.680000305175781,8.699999809265138,60100.0,0.027554508618489404,-1.2069019948304098,-12.500309951839274,32.679744265642555,37.61614356605518,-0.04133008026318308,0.17170703369991358,0.6982666926919254,0.93811487022829,18.150920999218894,0.31999969482421875,-0.2013806649429295,-0.11550025939941477,-0.6305974028928532,0.3995968840940236,-0.37304883114613396,0.14204831234730442,0.3469435163414243,77.77772731882841,47.82076519719476,0.25754857174671897,11,-0.09499979019165039,0.10500001907348633,0.7425000667572021,0.9899997711181641,-0.47000026702881037,2,-0.03798884467415509,-3.2000247956741084,8.710000038146973,-2.8888865341414824,8.710000038146973,0.0,8.600000381469728,-0.03798884467415509
458,2012-11-23,9.109999656677246,9.140000343322754,8.920000076293945,9.100000381469727,47800.0,0.017877078304121996,5.2856636830560895,0.03999710083007841,43.421029516211185,37.787925202901434,-0.21973436270191726,0.00652875573948819,0.5129358870668561,0.7850565645871868,16.566131159218088,0.2200002670288086,-0.2340382307444404,0.04799962043762207,-0.46476768577023186,0.560766926645476,-0.20838403266630579,0.3043832735415499,0.13672707168174014,94.44431689540133,62.82086751288155,0.2563836531039271,11,-0.25499963760375977,-0.05499982833862305,0.5525002479553223,0.8299999237060547,-0.42999935150146484,4,-0.08013167615228933,-1.2069019948304098,8.949999809265137,-3.2000247956741084,8.710000038146973,-2.8888865341414824,8.710000038146973,-0.08013167615228933
459,2012-11-26,9.15999984741211,9.239999771118164,9.0,9.149999618530273,123400.0,0.005488495347880207,1.8235254518731276,1.0000953743443013,45.80644843729715,37.873849921812784,-0.27340304108507674,-0.04914128082585023,0.43443967081149637,0.7361319427126745,14.800861868193671,0.23999977111816406,-0.22625561624269253,0.09999980926513707,-0.41080945574310057,0.6108090742733747,-0.15540482323898175,0.3554044417692559,-0.6999998092651367,87.30160171842998,55.05541898963111,0.25540463250411904,11,-0.30499982833862305,-0.10500001907348633,0.4700000286102295,0.7799997329711914,-0.47000026702881037,0,-0.09061134689216688,5.2856636830560895,9.109999656677246,-1.2069019948304098,8.949999809265137,-3.2000247956741084,8.710000038146973,-0.09061134689216688
460,2012-11-27,8.760000228881836,9.1899995803833,8.739999771118164,9.1899995803833,134600.0,-0.04366808135300149,1.0930255252424665,-42.998950982262066,35.75128560776497,36.966336464003824,0.0976764446276821,0.31668963079046364,0.7978062891721542,1.1320179948073257,14.247258816412648,0.4499998092651367,-0.2288289489571511,-0.26799983978271413,-0.7692234393756934,0.2332237598102651,-0.5186116395792038,-0.017388039986224513,-0.2844001960754401,15.789508907657506,-13.807622328434974,0.25061179979648945,11,0.09499979019165039,0.2949995994567871,0.8499996662139893,1.1799993515014648,0.22999954223632812,1,-0.066210035222806,1.8235254518731276,9.15999984741211,5.2856636830560895,9.109999656677246,-1.2069019948304098,8.949999809265137,-0.066210035222806
461,2012-11-28,8.869999885559082,8.930000305175781,8.710000038146973,8.789999961853027,90500.0,0.012557038105384555,1.1999942779759294,-0.18604661478374848,43.71582990818142,36.97652399013276,-0.052313398574677095,0.19378542022420753,0.6536308336334447,1.020578383754092,13.330123286654361,0.2200002670288086,-0.23083415845714939,-0.14350018501281703,-0.6454237118207402,0.35842334179510615,-0.39446194841677773,0.10746157839114368,-0.37911185798645164,33.928528853784556,2.5844325694455996,0.25096176340396115,11,-0.019999980926513672,0.18499994277954102,0.6924998760223389,1.0699996948242188,-0.07999992370605469,2,-0.06989852238538141,1.0930255252424665,8.760000228881836,1.8235254518731276,9.15999984741211,5.2856636830560895,9.109999656677246,-0.06989852238538141
462,2012-11-29,8.850000381469727,9.109999656677246,8.75,9.0,248900.0,-0.0022547355521296275,-1.0571386531953504,-1.874997019764919,43.715852689989795,38.14962902043399,-0.060637967379493674,0.19794319488343248,0.638517511937966,1.039965039021581,12.108034056269311,0.3599996566772461,-0.24206760943808803,-0.14699969291686976,-0.6475718181909595,0.35357243235722,-0.39728575555391465,0.10328636972017513,-0.34413011902618607,26.415172426202666,-6.8726926663482715,0.25028606263704484,11,0.06999969482421875,0.20499944686889648,0.7124993801116943,1.0899991989135742,-0.2700004577636719,3,-0.09039549788155021,1.1999942779759294,8.869999885559082,1.0930255252424665,8.760000228881836,1.8235254518731276,9.15999984741211,-0.09039549788155021
463,2012-11-30,8.899999618530273,9.079999923706056,8.75,8.989999771118164,54700.0,0.005649631062755178,1.444439734949613,0.600002543137978,47.22220750500414,40.39526172626934,-0.06407452921832935,0.10779035929487435,0.557775814213679,0.9862843726604211,12.54134804732782,0.32999992370605646,-0.25808838752679364,-0.06800045967102086,-0.5151010033557206,0.3791000840136789,-0.29155073151337163,0.1555498121713299,-0.3794467659132401,35.84899549253704,-1.292679197654273,0.22355027184234996,11,0.02500009536743164,0.1550002098083496,0.6200001239776611,1.0399999618530273,-0.1099996566772461,4,-0.047191021830999214,-1.0571386531953504,8.850000381469727,1.1999942779759294,8.869999885559082,1.0930255252424665,8.760000228881836,-0.047191021830999214
464,2012-12-03,9.329999923706056,9.390000343322754,9.029999732971193,9.029999732971193,316200.0,0.04831464310183775,-1.4000025431298817,-3.333329801212224,57.207208755256,42.74885740309521,-0.4242490064788136,-0.33796231358333273,0.10623152241370981,0.5563430650636594,13.328696659455805,0.49000072479248047,-0.2567028198231043,0.36099987030029546,-0.08939864619347837,0.8113983867940693,0.13580061205340854,0.5861991285471824,-0.7950581327190012,91.1764128398167,47.9367903192066,0.22519925824688658,12,-0.29999971389770685,-0.2750000953674334,0.1899998188018781,0.6099996566772443,-0.430000305175783,0,-0.06966769816136109,1.444439734949613,8.899999618530273,-1.0571386531953504,8.850000381469727,1.1999942779759294,8.869999885559082,-0.06966769816136109
465,2012-12-04,9.140000343322754,9.470000267028807,9.0,9.390000343322754,485700.0,-0.020364371054338748,1.2926850826673228,-0.8333328035146055,51.0729668190501,44.51028594493304,-0.1864461981474257,-0.16841103636491006,0.2739693721636094,0.7409862814533241,13.339533988167371,0.4700002670288068,-0.19723637493788893,0.1785002708435055,-0.25403316590100644,0.6110337075880174,-0.03776644752874958,0.3947669892157606,-0.5708562102422707,56.57897048378893,14.281841430666702,0.21626671837225583,12,-0.06500005722045898,-0.08500051498413086,0.37999939918518066,0.7999992370605469,-0.20000076293945312,1,-0.04923421729061572,-1.4000025431298817,9.329999923706056,1.444439734949613,8.899999618530273,-1.0571386531953504,8.850000381469727,-0.04923421729061572
466,2012-12-05,9.31999969482422,9.31999969482422,9.020000457763672,9.149999618530273,125200.0,0.019693582575515567,2.5294012049949544,-0.6800003051757884,56.8464827167021,47.19547910616187,-0.3026436964554744,-0.3664088286689786,0.06399191366989143,0.5561438643429231,13.350956979588885,0.29999923706054865,-0.12089822507715553,0.35799965858459615,-0.07624961836560473,0.792248935534797,0.1408750201094957,0.5751242970596966,-0.6968041937068374,79.16659492036204,33.58567797688674,0.2171246384751004,12,-0.2299995422363299,-0.2649998664855975,0.20000004768371404,0.6150002479553205,-0.2599992752075213,2,-0.0354077182952397,1.2926850826673228,9.140000343322754,-1.4000025431298817,9.329999923706056,1.444439734949613,8.899999618530273,-0.0354077182952397
467,2012-12-06,9.300000190734863,9.369999885559082,9.119999885559082,9.229999542236328,86400.0,-0.002145869607749429,1.3809519484471007,0.41176833578296196,68.5000295639601,49.98203466702285,-0.2545435052216831,-0.34852673759491637,0.050583799928272555,0.5730508949435205,13.227907215344631,0.25,-0.06953455866280756,0.32800016403198207,-0.12828208402710217,0.7842824120910663,0.09985904000243906,0.5561412880615251,-0.6259964036627945,76.38888704924022,25.54286296498133,0.2281411240295423,12,-0.21000003814697266,-0.24500036239624023,0.2199995517730713,0.5899996757507324,0.0,3,-0.054838733163675046,2.5294012049949544,9.31999969482422,1.2926850826673228,9.140000343322754,-1.4000025431298817,9.329999923706056,-0.054838733163675046
468,2012-12-07,8.9399995803833,9.279999732971193,8.8100004196167,9.279999732971193,111300.0,-0.03870974225465218,1.7647006024974852,-4.857100039509024,57.32757894234902,51.26216027869529,0.08806791415172555,0.00047181138187113447,0.3861670771046999,0.933103408277999,12.65794785277016,0.48999977111816406,-0.021362254099456024,-0.025000429153442028,-0.4785940620339435,0.42859320372705945,-0.25179724559369276,0.2017963872868087,-0.21823600451382852,19.696847094182637,-33.87937266677445,0.22679681644025096,12,0.15000057220458984,0.11500024795532227,0.5800001621246338,0.9500002861022949,0.12000083923339844,4,-0.04026841986292473,1.3809519484471007,9.300000190734863,2.5294012049949544,9.31999969482422,1.2926850826673228,9.140000343322754,-0.04026841986292473
469,2012-12-10,8.600000381469728,9.020000457763672,8.449999809265138,8.960000038146973,267700.0,-0.03803123208860315,1.3750002483524226,1.0588220444524121,47.843140921475126,52.60569975799641,0.38026653097490026,0.3256645320975462,0.6956827877269411,1.264471754667106,12.439899800809007,0.5700006484985334,0.0066044927416921695,-0.3449996471405008,-0.8265101798813141,0.13651088560031255,-0.5857549135109075,-0.10424438077009412,0.8699998855590785,14.705931851585955,-39.92408160349993,0.240755266370407,12,0.3599996566772443,0.44999933242797674,0.9149994850158674,1.2849993705749494,0.8599996566772443,0,0.022092973483197387,1.7647006024974852,8.9399995803833,1.3809519484471007,9.300000190734863,2.5294012049949544,9.31999969482422,0.022092973483197387
470,2012-12-11,8.5,8.680000305175781,8.109999656677246,8.600000381469728,371500.0,-0.011627950817909016,3.3846165132230497,0.27777910232670894,46.037730281139936,52.86368868832515,0.4911578421517362,0.40633072285479344,0.7614749061935804,1.3543738036714608,12.4768354451793,0.5700006484985352,-0.0010249372902908505,-0.41950001716613805,-0.9390329764916814,0.10003294215940528,-0.6792664968289088,-0.15973353750336727,0.9496002578735343,30.95240257764497,-25.486789808066906,0.2597664796627715,12,0.28999996185302734,0.28999996185302734,0.9999997615814209,1.3499999046325684,1.0600004196166992,1,0.04705877865062047,1.3750002483524226,8.600000381469728,1.7647006024974852,8.9399995803833,1.3809519484471007,9.300000190734863,0.04705877865062047
471,2012-12-12,8.369999885559082,8.649999618530272,8.350000381469728,8.489999771118164,168000.0,-0.015294131110696219,-2.7500163913906843,1.199994277975908,38.582665635395664,52.293334571148016,0.6065605717834561,0.5055440246248804,0.8553732005100088,1.4726187605761893,13.15448024579364,0.2999992370605433,-0.02280130053992835,-0.5135001182556156,-1.0808678045518878,0.05386756804065662,-0.7971839614037517,-0.22981627510747948,1.0260163482666016,20.634935051763314,-31.73753962689492,0.28368384314813616,12,0.4200000762939453,0.4200000762939453,1.1049997806549072,1.4800000190734863,1.0799999237060547,2,0.06810032289339096,3.3846165132230497,8.5,1.3750002483524226,8.600000381469728,1.7647006024974852,8.9399995803833,0.06810032289339096
472,2012-12-13,8.489999771118164,8.619999885559082,8.310000419616701,8.350000381469728,133400.0,0.014336904085998858,-1.8181857589971075,-1.1666626930198774,37.59998809813095,51.224199081495435,0.48067212965313644,0.3648719405043419,0.704757269267791,1.343358226299717,13.998492692850903,0.30999946594238104,0.013243949131192423,-0.3685002326965332,-0.9596728706038942,0.22267240521082776,-0.6640865516502128,-0.07291391374285361,0.8545757996215819,32.478640142024055,-13.97007394112373,0.2955863189536802,12,0.3000001907348633,0.3000001907348633,0.9724998474121094,1.3600001335144043,0.9600000381469727,3,0.06713788738105753,-2.7500163913906843,8.369999885559082,3.3846165132230497,8.5,1.3750002483524226,8.600000381469728,0.06713788738105753
473,2012-12-14,8.390000343322754,8.640000343322754,8.390000343322754,8.479999542236326,82300.0,-0.011778495935370281,-4.555605005775079,-0.642854223433238,34.90194905127974,48.745836892164746,0.5595644699038438,0.4758810441648933,0.7729921551877084,1.4388503306506877,13.2017319075343,0.25,0.01933023157435798,-0.45999965667724574,-1.0737026700428896,0.15370335668839807,-0.7668511633600676,-0.15314814999442383,0.9051921908544927,30.769279138130695,-10.077586994457295,0.3068515066828216,12,0.39999961853027344,0.39999961853027344,1.0399994850158691,1.4599995613098145,0.6099996566772461,4,0.10846243267872335,-1.8181857589971075,8.489999771118164,-2.7500163913906843,8.369999885559082,3.3846165132230497,8.5,0.10846243267872335
474,2012-12-17,8.590000152587889,8.630000114440918,8.439999580383299,8.439999580383299,314300.0,0.023837878555548198,-1.5333307902115478,-1.666687859617924,46.3829718158391,48.22472633625241,0.2721793764812386,0.2899600309826713,0.547410223283535,1.2396118901597486,12.361913179330767,0.23999977111816406,0.031504146705326974,-0.25949983596802007,-0.8740761482313193,0.35507647629527916,-0.5667879920996697,0.04778832016362955,0.6577846664893574,84.21051750994215,38.53368887770966,0.3072881561316495,12,0.1499996185302752,0.1999998092651385,0.8374996185302752,1.2599997520446795,0.5799999237060547,0,0.054714814747379714,-4.555605005775079,8.390000343322754,-1.8181857589971075,8.489999771118164,-2.7500163913906843,8.369999885559082,0.054714814747379714
475,2012-12-18,8.760000228881836,8.84000015258789,8.560000419616701,8.699999809265138,141100.0,0.019790462546468213,1.5454490283370812,0.40000127156089277,47.7178465927865,47.21043343359512,0.04761487638976014,0.13059350382626533,0.35456550775299966,1.0621085093157152,11.92858689298873,0.27999973297118963,0.036011288879665315,-0.09199976921081543,-0.7045903299815972,0.5205907915599663,-0.39829504959620543,0.21429551117457457,0.4422731836994096,84.90566716749584,36.18364324026695,0.3062952803853908,12,-0.020000457763671875,0.029999732971191406,0.6374995708465576,1.0899996757507324,0.34999942779541016,1,0.07990865193784225,-1.5333307902115478,8.590000152587889,-4.555605005775079,8.390000343322754,-1.8181857589971075,8.489999771118164,0.07990865193784225
476,2012-12-19,8.619999885559082,8.850000381469727,8.609999656677246,8.850000381469727,65900.0,-0.01598177393433975,1.086958324522231,-3.8333147897958697,45.454531747392956,44.64982256508766,0.08703021385648846,0.27774571529566927,0.4751038376910426,1.191000861391009,11.457697610777354,0.24000072479248047,-0.02422132659950549,-0.22750010490417516,-0.8457785703835317,0.39077836057518134,-0.5366393376438534,0.08163912783550309,0.5385825767860037,57.40731256324702,5.621401769598037,0.30913923273967786,12,0.07499980926513672,0.1700000762939453,0.744999885559082,1.2300000190734863,-0.06999969482422053,2,0.1090487873013064,1.5454490283370812,8.760000228881836,-1.5333307902115478,8.590000152587889,-4.555605005775079,8.390000343322754,0.1090487873013064
477,2012-12-20,8.609999656677246,8.789999961853027,8.520000457763674,8.670000076293945,67700.0,-0.00116011937524374,-1.2500069539095064,0.26087082716556165,44.17670482770087,43.18861433012676,-0.012448222938518327,0.2750709915053484,0.4657693275336854,1.1894028273776165,11.614383622620874,0.2699995040893537,-0.05895470043267359,-0.22050032615661586,-0.845572015462345,0.40457136314911324,-0.5330361708094795,0.0920355184962478,0.506639493441126,47.82593371964051,-5.729031839150458,0.31253584465286416,12,-0.04499959945678711,0.18000030517578125,0.6875004768371582,1.1950006484985352,-0.42999935150146484,3,0.09756099722216027,1.086958324522231,8.619999885559082,1.5454490283370812,8.760000228881836,-1.5333307902115478,8.590000152587889,0.09756099722216027
478,2012-12-21,8.380000114440918,8.619999885559082,8.380000114440918,8.5,104300.0,-0.026713072172768082,-3.0,1.9999841055392196,29.257628463995857,41.123557390406845,0.1450111171684032,0.4717642859334017,0.6872251914312741,1.4053909023493283,12.525959568947128,0.23999977111816406,-0.1361488431458664,-0.4139998912811276,-1.0553930340119244,0.22739325144966926,-0.7346964626465269,-0.09330331991572827,0.6963734559398098,0.0,-46.7803887131699,0.3206965713653985,12,0.09999990463256836,0.4099998474121094,0.8899998664855957,1.4250001907348633,0.11999988555908203,4,0.1276849260395989,-1.2500069539095064,8.609999656677246,1.086958324522231,8.619999885559082,1.5454490283370812,8.760000228881836,0.1276849260395989
479,2012-12-24,8.329999923706055,8.640000343322754,8.329999923706055,8.560000419616701,58600.0,-0.005966609791412725,-1.695650010573323,1.9166726271368433,31.162769241278454,39.47078394153335,0.17062731872514192,0.48105886202969117,0.7234112558257539,1.441106305108459,13.808946832141084,0.3100004196166992,-0.2473451185387301,-0.42250008583068777,-1.0715438723920343,0.22654370073065877,-0.747021979111361,-0.0979781925500145,0.7077186901265335,0.0,-43.65968501071059,0.32452189328067355,12,0.2500004768371582,0.46000003814697266,0.6649999618530273,1.260000228881836,0.4099998474121094,0,0.08043218276475805,-3.0,8.380000114440918,-1.2500069539095064,8.609999656677246,1.086958324522231,8.619999885559082,0.08043218276475805
480,2012-12-26,8.180000305175781,8.420000076293945,8.149999618530272,8.329999923706055,99500.0,-0.01800715725139379,-1.571420786368853,0.6521708483122024,23.113208395936965,37.751955359371266,0.30224578457702833,0.6170129911548088,0.8556346331894602,1.5764425585497754,14.518217076798745,0.27000045776367365,-0.3186000159624438,-0.5434997081756592,-1.2411430173966966,0.15414360104537828,-0.892321362786177,-0.19467805356514134,0.8206095503705928,4.285807706770233,-33.441532236120345,0.3488216546105185,12,0.31999969482421875,0.6099996566772461,0.804999589920044,1.4099998474121094,0.38000011444091975,2,0.12102686236964488,-1.695650010573323,8.329999923706055,-3.0,8.380000114440918,-1.2500069539095064,8.609999656677246,0.12102686236964488
481,2012-12-27,8.25,8.510000228881836,8.170000076293945,8.199999809265138,133900.0,0.008557419585904835,-5.1818402503836385,-0.3333354526149698,25.806437436082916,36.44156084136593,0.2385165845301742,0.525105305269749,0.7692727212081483,1.490919967303391,15.018752111191484,0.3400001525878906,-0.3391856705545493,-0.4425000190734867,-1.167304812388858,0.2823047742418847,-0.8049024157311724,-0.08009762241580098,0.7149854475916086,15.625051222714358,-16.50085871841124,0.3624023966576855,12,0.25,0.5399999618530273,0.7049999237060547,1.3400001525878906,0.3000001907348615,3,0.10424238262754493,-1.571420786368853,8.180000305175781,-1.695650010573323,8.329999923706055,-3.0,8.380000114440918,0.10424238262754493
482,2012-12-28,8.050000190734862,8.329999923706055,8.0,8.170000076293945,319700.0,-0.024242401123047097,-1.9999956651220052,-2.3999885559519796,27.860693212679962,35.65919908152151,0.41296665085465456,0.6978787074432802,0.9492818155614042,1.6689668167835787,16.437021608964397,0.3299999237060547,-0.3528842549231772,-0.6024998188018813,-1.3772831970116073,0.1722835594078438,-0.9898915079067443,-0.2151081296970183,0.8807858252201726,7.812525611356786,-24.816270697317055,0.3873916891048626,12,0.3750000000000018,0.6849999427795428,0.9049997329711932,1.5399999618530291,0.4499998092651385,4,0.06211179977057313,-5.1818402503836385,8.25,-1.571420786368853,8.180000305175781,-1.695650010573323,8.329999923706055,0.06211179977057313
483,2012-12-31,8.479999542236326,8.510000228881836,8.050000190734862,8.050000190734862,218800.0,0.0534160672438706,-1.1395382878637081,-3.583331346509893,47.14283508506772,35.74362833365802,-0.0032673560140565883,0.2474895972231952,0.4974286358740727,1.2194517351072172,17.65221370495422,0.46000003814697443,-0.3235757909812307,-0.15150046348571955,-0.9207864545908553,0.6177855276194162,-0.5361434590382874,0.23314253206684832,0.39493931276140515,74.99988824135072,38.44731647984746,0.38464299555256787,12,-0.05499935150146307,0.25500059127807795,0.47500038146972834,1.1100006103515643,0.0400009155273473,0,-0.03537727043101113,-1.9999956651220052,8.050000190734862,-5.1818402503836385,8.25,-1.571420786368853,8.180000305175781,-0.03537727043101113
484,2013-01-02,8.680000305175781,8.75,8.489999771118164,8.579999923706055,176200.0,0.023584996902807687,1.1666706403134413,0.23255937740498173,54.0909181547606,36.451747396099584,-0.2113888201721572,-0.003904506218361803,0.27873700810628677,0.998824377964068,17.985256229591098,0.27000045776367365,-0.29431000200452395,0.08100028038024831,-0.6155142927010324,0.7775148534615282,-0.26725700616039205,0.4292575669208887,0.1424422185220866,90.66670735677084,51.19961533685648,0.3482572865406401,1,-0.25500011444091797,0.05499982833862305,0.27499961853027344,0.9099998474121094,-0.18000030517578125,2,-0.020737361618345718,-1.1395382878637081,8.479999542236326,-1.9999956651220052,8.050000190734862,-5.1818402503836385,8.25,-0.020737361618345718
485,2013-01-03,8.689999580383299,8.84000015258789,8.529999732971191,8.710000038146973,160400.0,0.0011519901907786068,1.2142832814490365,-0.20000381468273154,57.69230769230764,37.81150027886788,-0.25966887230740276,-0.052011957005754894,0.2559028868599249,0.9664505276289166,17.968024801584274,0.3100004196166992,-0.2457571336134592,0.11349959373473872,-0.5369826816146457,0.763981869084124,-0.21174154393995437,0.4387407314094318,-0.689999580383299,82.14279226706488,38.62907368401072,0.3252411376746925,1,-0.2699995040893537,0.04500055313110529,0.2650003433227557,0.9000005722045916,-0.14999961853027166,3,0.005753762157564957,1.1666706403134413,8.680000305175781,-1.1395382878637081,8.479999542236326,-1.9999956651220052,8.050000190734862,0.005753762157564957
486,2013-01-04,8.989999771118164,9.0,8.720000267028809,8.869999885559082,271100.0,0.03452246320150376,2.999986376114604,-5.9998569521261125,61.06195511819661,39.68763920003407,-0.5606203560205198,-0.3984302539993614,-0.05048694380056595,0.6455930971344692,17.87279641538039,0.310000419616701,-0.24019851989707597,0.4299997806549065,-0.1544656815274994,1.0144652428373124,0.13776704956370267,0.7222325117461104,-0.9731997680664062,98.9999771118164,51.85597688596778,0.29223273109120296,1,-0.48999977111816406,-0.25499963760375977,-0.034999847412109375,0.6000003814697266,-0.5900001525878924,4,-0.047830852330264295,1.2142832814490365,8.689999580383299,1.1666706403134413,8.680000305175781,-1.1395382878637081,8.479999542236326,-0.047830852330264295
487,2013-01-07,8.789999961853027,9.0,8.779999732971191,8.899999618530273,65900.0,-0.02224692039566767,-2.3846165132230497,-0.9166646798432794,58.47457284661432,42.93396635365835,-0.37146597992789054,-0.251491524105095,0.1371212787505307,0.8220835600088883,17.605868948083604,0.2200002670288086,-0.2564720378469332,0.25549998283386266,-0.22897348981208765,0.739973455479813,0.013263246510886617,0.4977367191568387,-0.7338719589233396,77.89472838848086,27.494718150921045,0.24223673632297557,1,-0.28999996185302734,-0.05499982833862305,0.16249990463256836,0.8000001907348633,-0.46000003814697266,0,-0.027303728345815736,2.999986376114604,8.989999771118164,1.2142832814490365,8.689999580383299,1.1666706403134413,8.680000305175781,-0.027303728345815736
488,2013-01-08,8.579999923706055,8.899999618530273,8.520000457763674,8.829999923706055,126400.0,-0.023890789426431636,-1.0540554473003307,2.272734366194741,49.78902461205159,45.00355028374426,-0.14540318654366224,-0.07361909661095645,0.3349354415361816,1.0075934504581667,18.77322801887015,0.3799991607665998,-0.26130468068118873,0.06349992752075195,-0.3827840091651513,0.5097838642066552,-0.1596420408221988,0.2866418958637027,-0.48611704089355356,17.64708082292707,-27.29980817504377,0.22314196834295155,1,-0.07999992370605469,0.1550002098083496,0.4075000286102295,1.010000228881836,-0.3299999237060547,1,-0.009324000514850717,-2.3846165132230497,8.789999961853027,2.999986376114604,8.989999771118164,1.2142832814490365,8.689999580383299,-0.009324000514850717
489,2013-01-09,8.789999961853027,8.850000381469727,8.600000381469728,8.659999847412111,169800.0,0.024475529139196706,-1.0000076294236495,-0.5200004577636648,50.62240138468826,48.0601272824944,-0.3165822077443483,-0.2831734565515127,0.11429375803177422,0.7735967655762774,18.90713162933074,0.2700004577636719,-0.25717328053828226,0.2639999866485603,-0.1975943550876451,0.7255943283847657,0.033202815780457584,0.494797157516663,-0.6598723943530267,56.24995032941516,15.681863355847781,0.2307971708681025,1,-0.28999996185302734,-0.05499982833862305,0.19999980926513672,0.679999828338623,-0.47999954223632635,2,-0.030716667265199282,-1.0540554473003307,8.579999923706055,-2.3846165132230497,8.789999961853027,2.999986376114604,8.989999771118164,-0.030716667265199282
490,2013-01-10,8.899999618530273,9.0600004196167,8.8100004196167,8.8100004196167,216600.0,0.012514181701322347,-4.555605005775079,0.6923009206617121,55.882351762635885,51.401895541000286,-0.35057627141463676,-0.3812147221605784,-0.011736324127245013,0.6417528822093459,17.95383754897078,0.2700004577636719,-0.19023461620644433,0.3539996623992927,-0.13660235173386326,0.8446016765324487,0.10869865533271472,0.5993006694658707,-0.7350771537302734,70.37021992790919,30.613096251920545,0.24530100706657823,1,-0.36999940872192383,-0.16499948501586914,0.1425004005432129,0.570000171661377,-0.6099996566772461,3,-0.04494377928932192,-1.0000076294236495,8.789999961853027,-1.0540554473003307,8.579999923706055,-2.3846165132230497,8.789999961853027,-0.04494377928932192
491,2013-01-11,8.9399995803833,9.0,8.670000076293945,8.859999656677246,291000.0,0.004494377928932147,2.299986648610502,0.8888959532059637,56.84647729817899,54.62253821716684,-0.3155949626016792,-0.39665914375173195,-0.059895327372661455,0.578322803626488,17.07368435459799,0.3299999237060547,-0.12261355344252145,0.36549963951110875,-0.14775494874830386,0.8787542277705214,0.10887234538140333,0.6221269336408142,-0.7213724382942992,77.77762079434004,37.42839779876884,0.25662729412970603,1,-0.38499927520751953,-0.25499963760375977,0.1250004768371582,0.5300002098083496,-0.7799997329711896,4,-0.04474268873658305,-4.555605005775079,8.899999618530273,-1.0000076294236495,8.789999961853027,-1.0540554473003307,8.579999923706055,-0.04474268873658305
492,2013-01-14,9.0600004196167,9.18000030517578,8.899999618530273,8.90999984741211,222900.0,0.013422913295959349,-2.294105767450711,1.8750089407052428,64.78262023349271,56.58251434476962,-0.3098440901093369,-0.4972623461099843,-0.187473782700339,0.44046126223500437,15.97393683364623,0.28000068664550604,-0.013870155431801479,0.45700044631957937,-0.09809446125315624,1.012095353892315,0.17945299253321245,0.7345479001059463,-0.7908908808760362,81.8181949541949,34.8628632238559,0.27754745378636775,1,-0.22500038146972656,-0.3750004768371582,0.012499570846557617,0.40999937057495117,-1.0100002288818377,0,-0.072847767165374,2.299986648610502,8.9399995803833,-4.555605005775079,8.899999618530273,-1.0000076294236495,8.789999961853027,-0.072847767165374
493,2013-01-15,9.300000190734863,9.449999809265137,9.100000381469727,9.119999885559082,264000.0,0.026490039735375337,-2.181822910796494,1.1999974568781908,69.4779262591092,58.292181911919464,-0.4708046115098714,-0.7015610719288823,-0.44208993736664937,0.1839747256855233,15.180025558033064,0.3899993896484375,0.0983327030846688,0.6515002250671387,0.02529113478243339,1.277709315351844,0.33839567992478514,0.9646047702094922,-0.9580193906793912,82.35297417560406,28.241224687951252,0.31310454514235286,1,-0.315000057220459,-0.5750002861022949,-0.22750020027160645,0.1699995994567871,-1.1000003814697248,1,-0.10430110184246799,-2.294105767450711,9.0600004196167,2.299986648610502,8.9399995803833,-4.555605005775079,8.899999618530273,-0.10430110184246799
494,2013-01-16,9.0600004196167,9.390000343322754,9.0600004196167,9.289999961853027,187700.0,-0.02580642647268594,-1.869570265204916,-1.2777730682829653,67.05427259201757,59.33240023410946,-0.19135637029541286,-0.4474875909355056,-0.21431630796940482,0.4087988591554179,14.293659977204653,0.3299999237060547,0.219444987857365,0.38800044059753347,-0.26372117425390407,1.039722055448971,0.06213963317181381,0.7138612480232531,-0.6072177186402605,50.00006113298993,-9.984129458834865,0.32586080742571893,1,-0.07500028610229492,-0.33500051498413086,0.012499570846557617,0.40999937057495117,-1.140000343322754,2,-0.0894040156844681,-2.181822910796494,9.300000190734863,-2.294105767450711,9.0600004196167,2.299986648610502,8.9399995803833,-0.0894040156844681
495,2013-01-17,9.460000038146973,9.56999969482422,9.170000076293944,9.220000267028807,242400.0,0.04415006622562556,-1.3529378765609361,-1.0434793425439184,70.7903865659682,60.41333706163963,-0.5259547680407923,-0.8351760111050339,-0.6215013410834835,-0.0034061243440888234,14.423058715427786,0.5099992752075213,0.27870575800248787,0.7530000686645515,0.012272103389468825,1.493728033939635,0.38263608602700927,1.1233640513020937,-0.9074956263416638,87.77781074431115,21.26615168431661,0.37036398263754167,1,-0.41499996185302557,-0.6750001907348633,-0.4550001621246338,-0.03000020980834961,-1.4300003051757812,3,-0.12156444121490029,-1.869570265204916,9.0600004196167,-2.181822910796494,9.300000190734863,-2.294105767450711,9.0600004196167,-0.12156444121490029
496,2013-01-18,9.5600004196167,9.600000381469727,9.210000038146973,9.449999809265137,223200.0,0.010570864806181746,3.105255232645686,0.45833631356841087,76.86833658125681,62.45708858771102,-0.5996580722174336,-0.907680374665393,-0.7283180448298907,-0.11483494966287111,14.628282292247906,0.3900003433227539,0.312216087582911,0.8060004234313958,-0.025242250134152044,1.6372430969969427,0.39037908664862186,1.2216217602141697,-0.8853965738491212,94.28572596334625,19.50842421791478,0.41562133678277347,1,-0.5,-0.7600002288818359,-0.7700004577636719,-0.3450007438659668,-1.5600004196166992,4,-0.13284523033677775,-1.3529378765609361,9.460000038146973,-1.869570265204916,9.0600004196167,-2.181822910796494,9.300000190734863,-0.13284523033677775
497,2013-01-22,9.449999809265137,9.59000015258789,9.260000228881836,9.5600004196167,438200.0,-0.011506339489885997,2.882350301248752,-1.0,69.47791133895454,64.64474266847802,-0.4315757954981869,-0.7710547860108665,-0.6197825465967224,-0.016060419538998616,14.561716583619344,0.3299999237060547,0.33794175465179954,0.6539998054504395,-0.2298292379622815,1.5378288488631604,0.21208528374407898,1.0959143271568,-0.645840448499257,72.22211429610883,-2.422642679478116,0.4419145217063603,1,-0.34999942779541016,-0.6499996185302734,-0.6599998474121094,-0.25500011444091797,-1.5999999046325692,1,-0.1365079352264389,3.105255232645686,9.5600004196167,-1.3529378765609361,9.460000038146973,-1.869570265204916,9.0600004196167,-0.1365079352264389
498,2013-01-23,9.449999809265137,9.600000381469727,9.399999618530273,9.5,178200.0,0.0,-1.6666666666666667,0.4545446663892357,66.81221652655151,66.44361101757393,-0.3298783975529922,-0.7238975566588088,-0.6206330929738417,-0.02803915449018035,14.083599940874095,0.20000076293945312,0.33257793587031514,0.6004998207092278,-0.30653645380804484,1.5075360952264996,0.14698168345059237,1.0540179579678632,-0.5344227056007185,72.22211429610883,-0.37961644476746415,0.453518137258636,1,-0.3149995803833008,-0.6499996185302734,-0.6599998474121094,-0.2800002098083496,-1.3899993896484357,2,-0.1481481107711412,2.882350301248752,9.449999809265137,3.105255232645686,9.5600004196167,-1.3529378765609361,9.460000038146973,-0.1481481107711412
499,2013-01-24,9.0,9.579999923706056,8.899999618530273,9.579999923706056,678700.0,-0.04761902839658683,1.3448289469789814,11.59995422380747,55.6776623315831,66.42086774745695,0.17102799638752053,-0.23307948857223337,-0.17415137238099732,0.40596619649559074,13.036017684355109,0.680000305175783,0.3389756086031124,0.11700000762939489,-0.7581806048978965,0.9921806201566863,-0.3205902986342508,0.5545903138930406,0.6000003814697266,14.285753211154162,-54.749979509194944,0.43759030626364565,1,0.13500022888183594,-0.19999980926513672,-0.21000003814697266,0.10500001907348633,-0.8999996185302717,3,-0.08888891008165123,-1.6666666666666667,9.449999809265137,2.882350301248752,9.449999809265137,3.105255232645686,9.5600004196167,-0.08888891008165123
500,2013-01-25,9.170000076293944,9.1899995803833,8.899999618530273,8.920000076293945,173400.0,0.01888889736599375,1.0000065770867452,-0.4310345394574535,53.46154382242878,66.04476402792915,0.048450256782762935,-0.34267768825261946,-0.34608904356489667,0.22255422127820346,11.437894616166359,0.28999996185302734,0.39449753578088753,0.23750009536743022,-0.5803759417224317,1.0553761324572921,-0.17143792317749984,0.6464381139123603,0.430000305175783,38.57145192669225,-25.57212975141411,0.4089380185449305,1,0.07999992370605646,-0.36999988555908025,-0.40500020980834783,-0.07000017166137518,-1.0299997329711896,4,-0.1363140664776511,1.3448289469789814,9.0,-1.6666666666666667,9.449999809265137,2.882350301248752,9.449999809265137,-0.1363140664776511
501,2013-01-28,9.109999656677246,9.380000114440918,9.0600004196167,9.199999809265137,146800.0,-0.006543120950654013,-2.368442186841207,-0.36000061035156505,56.50405621558925,65.12492358149544,0.1509781106595831,-0.22656065738022946,-0.29134240919392695,0.2681786720136614,10.160130437449924,0.31999969482421875,0.4353725192908282,0.13449969291687047,-0.6202879311233485,0.8892873169570894,-0.242894119103239,0.5118935049369799,0.47600070953369134,29.99997275219209,-31.065598043093775,0.37739381202010935,1,0.1400003433227539,-0.3099994659423828,-0.3449997901916504,-0.06999969482421875,-0.9899997711181641,0,-0.11855103890310914,1.0000065770867452,9.170000076293944,1.3448289469789814,9.0,-1.6666666666666667,9.449999809265137,-0.11855103890310914
502,2013-01-29,8.550000190734862,9.140000343322754,8.510000228881836,9.140000343322754,294500.0,-0.061470854780101836,1.1355930559596548,6.55554613656595,49.46619700193345,62.9013981084759,0.7051837640048788,0.39296573901574483,0.2600115115188526,0.8113578722199755,8.693981557458521,0.630000114440918,0.4414397889031143,-0.45049977302551447,-1.1023143938535735,0.2013148478025446,-0.776407083439544,-0.12459246261148493,1.0222801605224632,3.6697207571996397,-60.290158726589894,0.32590731041402937,1,0.5050001144409197,0.2500000000000018,0.19249963760376154,0.42499971389770685,-0.5299997329711879,1,-0.06432750625325889,-2.368442186841207,9.109999656677246,1.0000065770867452,9.170000076293944,1.3448289469789814,9.0,-0.06432750625325889
503,2013-01-30,8.180000305175781,8.619999885559082,8.119999885559082,8.600000381469728,1018400.0,-0.04327483945088417,1.1739173701756422,0.7118643519865524,39.73064643378819,59.865439646450426,1.0053248025587393,0.7792928085707373,0.6307504536038557,1.1687617266385129,8.241439306815785,0.5,0.4323475816661677,-0.8054996967315677,-1.5186683043093705,-0.09233108915376498,-1.1620840005204691,-0.44891539294266636,1.3497888411865233,4.109617674589344,-58.3128766719453,0.3565843037889012,1,0.679999828338623,0.619999885559082,0.4974997043609619,0.7549996376037598,-0.24000024795532227,2,-0.040342345749597386,1.1355930559596548,8.550000190734862,-2.368442186841207,9.109999656677246,1.0000065770867452,9.170000076293944,-0.040342345749597386
504,2013-01-31,8.5,8.569999694824219,8.140000343322754,8.319999694824219,7105100.0,0.03911976563396258,1.6874985098824595,-0.42857207732934727,43.71069842541787,56.8565854086115,0.667757078529295,0.4691711651452799,0.31393396184790134,0.8366215352127107,8.706892388229292,0.42999935150146484,0.3987163309941799,-0.47649998664855886,-1.210150574659167,0.25715060136204926,-0.8433252806538629,-0.1096746926432548,0.9452017907141119,30.158733762940827,-29.967173383911785,0.36682529400530384,1,0.3600001335144043,0.3000001907348633,0.13499999046325684,0.37999963760375977,-0.40999984741211115,3,-0.051764656515682184,1.1739173701756422,8.180000305175781,1.1355930559596548,8.550000190734862,-2.368442186841207,9.109999656677246,-0.051764656515682184
505,2013-02-01,8.739999771118164,8.75,8.399999618530272,8.5,866700.0,0.028235267190372282,1.6923082566115384,1.3333298012122239,47.04142304003711,53.54248390403153,0.3518896842949122,0.24570686505174066,0.07642568260567373,0.5819214896957234,9.314955937323782,0.35000038146972834,0.33147748497691154,-0.23900022506713903,-0.9688711578997964,0.49087070776551833,-0.6039356914834677,0.12593524134918965,0.6256899052866469,49.20633118529586,-8.327912098258402,0.36493546641632874,2,0.12000036239624023,0.06000041961669922,-0.054999589920043945,0.1399998664855957,-0.6399993896484357,4,-0.07322647670579474,1.6874985098824595,8.5,1.1739173701756422,8.180000305175781,1.1355930559596548,8.550000190734862,-0.07322647670579474
506,2013-02-04,8.560000419616701,8.760000228881836,8.479999542236326,8.699999809265138,1204800.0,-0.02059489201547593,1.1538495396691917,-0.583331346509946,42.73255523828007,50.57077767062326,0.4192055611380425,0.4130155280067971,0.25687628695747655,0.7445875934399862,10.165300194216972,0.2800006866455096,0.27956173107069837,-0.3974996089935292,-1.1509582554085043,0.35595903742144586,-0.7742289322010176,-0.020770285786040787,0.730947869337367,43.13728790105744,-10.85736653456901,0.37672932320748764,2,0.2999997138977033,0.2399997711181623,0.08499956130981268,0.31999921798705877,-0.0900001525878924,0,-0.049065427068373135,1.6923082566115384,8.739999771118164,1.6874985098824595,8.5,1.1739173701756422,8.180000305175781,-0.049065427068373135
507,2013-02-05,8.550000190734862,8.680000305175781,8.449999809265138,8.550000190734862,614500.0,-0.001168250980329688,-1.2999961853173503,-0.0,38.317753677440486,47.40472624294425,0.3219742006543189,0.4259524812303592,0.2594837753274799,0.7370204531668723,11.086431412866048,0.23000049591064275,0.17134296143773398,-0.39549984931946014,-1.1676049045276908,0.37660520588877056,-0.7815523769235764,-0.009447321715343904,0.6706911940155074,67.18751164152566,16.086829691555735,0.38605252760411546,2,0.29999971389770685,0.2500000000000018,0.09499979019165217,0.32999944686889826,-0.010000228881834161,1,-0.050292432231960116,1.1538495396691917,8.560000419616701,1.6923082566115384,8.739999771118164,1.6874985098824595,8.5,-0.050292432231960116
508,2013-02-06,8.5,8.689999580383299,8.5,8.5,274800.0,-0.005847975394087546,0.0,0.0,40.72846835142841,45.743704689593734,0.24925745899783713,0.4950325548409591,0.29619973421428014,0.7672277977979611,11.508240912493806,0.189999580383299,0.026200553122144754,-0.4415000438690182,-1.2223571274393272,0.33935703970129083,-0.8319285856541718,-0.05107150208386457,0.6546498947988919,58.06447147205811,6.54265251031773,0.3904285417851541,2,0.25,0.3250002861022949,0.08000016212463379,0.3249998092651367,-0.3299999237060547,2,-0.05647053438074423,-1.2999961853173503,8.550000190734862,1.1538495396691917,8.560000419616701,1.6923082566115384,8.739999771118164,-0.05647053438074423
509,2013-02-07,8.520000457763674,8.649999618530272,8.489999771118164,8.550000190734862,699700.0,0.0023529950310203773,-2.555508461106421,-100.0,32.196979959476096,43.38097537148788,0.17210767288445616,0.4782894222706364,0.261261657381862,0.7257531337706222,11.961902530727214,0.1599998474121076,-0.08701846782618716,-0.4079996109008768,-1.2089620738093387,0.3929628520075852,-0.8084808423551078,-0.007518379446645795,0.5725704364808291,33.33350993938962,-13.040278290351011,0.4004812314542309,2,0.22999954223632635,0.33999967575073065,0.05999970436096014,0.30499935150146307,-0.2600002288818377,3,-0.06807516072545527,0.0,8.5,-1.2999961853173503,8.550000190734862,1.1538495396691917,8.560000419616701,-0.06807516072545527
510,2013-02-08,8.5,8.569999694824219,8.479999542236326,8.560000419616701,323700.0,-0.0023474714423810106,1.2500327829767386,2.000031789427133,29.29687019786877,40.35795470285227,0.09730679808484233,0.49201212966153207,0.2786792638056994,0.7225080273797424,13.096813085945042,0.0900001525878924,-0.19794765374721734,-0.40800008773803675,-1.231563483440901,0.41556330796482754,-0.8197817855894698,0.003781610113396283,0.5342166337233767,16.129071953091113,-23.18515491790393,0.41178169785143226,2,0.13000011444091797,0.3600001335144043,0.08000016212463379,0.3249998092651367,-0.3900003433227539,4,-0.04823527616613077,-2.555508461106421,8.520000457763674,0.0,8.5,-1.2999961853173503,8.550000190734862,-0.04823527616613077
511,2013-02-11,8.539999961853027,8.630000114440918,8.430000305175781,8.510000228881836,197900.0,0.004705877865061936,-1.1052657996576805,-0.49999205276959496,31.726909014865825,38.38692270428919,-0.03581709420466339,0.4432335123627382,0.23296184061197422,0.6602171412639564,13.85115569557605,0.19999980926513672,-0.25299526038190123,-0.34800014495849574,-1.1875638546382508,0.4915635647212593,-0.7677819997983732,0.07178170988138177,0.43936366698049234,42.30767820004504,6.860467578604293,0.41978185483987773,2,-0.09999990463256836,0.32000017166137695,0.03750014305114746,0.2849998474121094,-0.48999977111816584,0,-0.05152219933825697,1.2500327829767386,8.5,-2.555508461106421,8.520000457763674,0.0,8.5,-0.05152219933825697
512,2013-02-12,8.399999618530272,8.520000457763674,8.380000114440918,8.520000457763674,370500.0,-0.016393482897905987,1.333322737026107,-4.0000635788537915,30.038020056168847,37.30996421788705,0.0901480804652337,0.5599625940242454,0.36614476714048827,0.7768861632916035,14.910083718832654,0.15999984741210938,-0.32201218326485126,-0.4550004482269312,-1.3176645743031177,0.40766367784925617,-0.8863325112650244,-0.02366838518883796,0.527802185706781,6.451464046415796,-23.33834435515027,0.4313320630380936,2,0.05000066757202326,0.46000051498413264,0.2175004482269305,0.42500019073486506,-0.41999959945678533,1,0.008333410913985873,-1.1052657996576805,8.539999961853027,1.2500327829767386,8.5,-2.555508461106421,8.520000457763674,0.008333410913985873
513,2013-02-13,8.329999923706055,8.449999809265138,8.199999809265138,8.390000343322754,334700.0,-0.00833329738132349,1.7777877855072222,0.4999999999999852,35.11110941569011,36.354454327917296,0.2052467126955122,0.5834816947099384,0.42676121077548856,0.8251460341313326,15.398412412831153,0.25,-0.4043059832210343,-0.4765001296997067,-1.3428845876264734,0.3898843282270601,-0.9096923586630901,-0.04330790073632329,0.549333765410319,28.88892656492707,-2.7438126045019615,0.4331922289633835,2,0.15000009536743164,0.5300002098083496,0.28750014305114746,0.49499988555908203,-0.3299999237060547,2,0.02521008884397946,1.333322737026107,8.399999618530272,-1.1052657996576805,8.539999961853027,1.2500327829767386,8.5,0.02521008884397946
514,2013-02-14,8.25,8.380000114440918,8.239999771118164,8.310000419616701,235100.0,-0.009603832465638562,-2.4999701980044584,1.0000000000000295,28.703700433215474,34.316929593826,0.27497091076844704,0.6320948323624407,0.4823924989656483,0.8851152974298024,16.055101735014482,0.1400003433227539,-0.42981009974976025,-0.5160000324249268,-1.4078437144128664,0.37584364956301286,-0.9619218734188966,-0.07007819143095695,0.5837736609029367,11.627943081208272,-18.336975001229955,0.4459218409939699,2,0.23000001907348633,0.6100001335144043,0.36750006675720215,0.5749998092651367,-0.32000017166137784,3,-0.00969696044921875,1.7777877855072222,8.329999923706055,1.333322737026107,8.399999618530272,-1.1052657996576805,8.539999961853027,-0.00969696044921875
515,2013-02-15,8.310000419616701,8.319999694824219,8.220000267028809,8.300000190734862,303600.0,0.007272778135357649,5.6668997965412,-0.16666931574351768,31.481497833922987,33.066812104453,0.1649017877974881,0.5075439266637591,0.4043434169571434,0.8061877820938417,16.26582421986157,0.09999942779541016,-0.38961057502739393,-0.39849963188171245,-1.2492892539748546,0.4522899902114297,-0.8238944429282835,0.026895179164858618,0.48094681476560375,25.581519135572577,-4.198074249373846,0.425394811046571,2,0.13499927520751775,0.5499997138977033,0.30749964714050115,0.5149993896484357,-0.5200004577636737,4,-0.006016869820708259,-2.4999701980044584,8.25,1.7777877855072222,8.329999923706055,1.333322737026107,8.399999618530272,-0.006016869820708259
516,2013-02-19,8.289999961853027,8.359999656677246,8.239999771118164,8.359999656677246,317900.0,-0.002406793833181986,2.42858310626703,-6.999809269499707,41.97530573487641,33.47320677750144,0.15933024879074154,0.45062449389016024,0.3998878760505509,0.8023222183177001,16.33944204532679,0.11999988555908203,-0.3853509807364137,-0.35500006675720286,-1.1238267257551442,0.4138265922407376,-0.7394133962561735,0.02941326274176781,0.4606904315998843,28.12499068679257,-4.752543963322601,0.3844133294989704,2,0.1549997329711914,0.570000171661377,0.3425002098083496,0.5349998474121094,-0.5099997520446777,1,-0.021712944029440795,5.6668997965412,8.310000419616701,-2.4999701980044584,8.25,1.7777877855072222,8.329999923706055,-0.021712944029440795
517,2013-02-20,8.159999847412111,8.340000152587889,8.140000343322754,8.319999694824219,360700.0,-0.01568155790580461,-1.0000095367977162,2.285722070844661,49.27534629407983,34.42285988224048,0.25500781219101576,0.5049129809021942,0.5040618918539685,0.906180703651307,16.523010188697178,0.19999980926513494,-0.4166619354966734,-0.42050018310546733,-1.1181193046236242,0.27711893841268864,-0.7693097438645449,-0.07169062234638979,0.5528491155671702,6.451464046416867,-28.823063718649998,0.34880956075907815,2,0.23500013351440252,0.7000002861022931,0.46000027656555,0.6649999618530256,-0.46999979019165217,2,-0.013480350335072,2.42858310626703,8.289999961853027,5.6668997965412,8.310000419616701,-2.4999701980044584,8.25,-0.013480350335072
518,2013-02-21,8.050000190734862,8.199999809265138,8.029999732971191,8.130000114440918,557900.0,-0.013480350335072,-1.8333147897957858,0.5000000000000167,30.769255849401176,34.264223870009936,0.32906707963983095,0.53192236011777,0.5980304373370764,0.9959995724254878,16.797948385528212,0.1700000762939471,-0.4214984709180776,-0.4604998588562026,-1.0655826025733042,0.14458288486089899,-0.7630412307147534,-0.1579584869976518,0.6272778275992081,5.714410275692813,-28.95940147064983,0.302541371858551,2,0.2799997329711932,0.7649998664855975,0.7099997997283953,0.7749996185302752,-0.45000028610229403,3,-0.008695673292274164,-1.0000095367977162,8.159999847412111,2.42858310626703,8.289999961853027,5.6668997965412,8.310000419616701,-0.008695673292274164
519,2013-02-22,8.199999809265138,8.229999542236326,8.010000228881836,8.130000114440918,572100.0,0.01863349254362978,2.3846266707748938,-0.8749970197649218,25.000022075776798,33.786796300888604,0.14405020354816322,0.33615033262620564,0.4443730568485247,0.8256881666300533,18.17666035363948,0.2199993133544904,-0.4080024885811504,-0.2705002307891835,-0.8442954509208622,0.3032949893424961,-0.5573978408550229,0.016397379276655855,0.4254959462399004,54.28568314527804,20.56405432243826,0.28689761006583975,2,0.12000036239623846,0.6050004959106428,0.6550002098083478,0.6249999999999982,-0.549999713897706,4,-0.02439022120941514,-1.8333147897957858,8.050000190734862,-1.0000095367977162,8.159999847412111,2.42858310626703,8.289999961853027,-0.02439022120941514
520,2013-02-25,7.920000076293945,8.130000114440918,7.9000000953674325,8.069999694824219,655800.0,-0.03414630969318111,-1.421058179281142,-2.142861035422289,22.881370315383293,32.80395866761277,0.3722733678100436,0.5456788734889049,0.7206097957807991,1.0825836978764123,19.741549172919576,0.29999971389770597,-0.4108107753057961,-0.4879999637603767,-1.0110516254876156,0.03505169796686225,-0.7495257946239953,-0.2264741328967581,0.6439461265487729,4.347826086956337,-27.018583401652457,0.26152583086361947,2,0.2900002002716082,0.8300001621246338,0.934999942779541,0.9049997329711914,-0.49000024795532315,0,0.0012625949429732053,2.3846266707748938,8.199999809265138,-1.8333147897957858,8.050000190734862,-1.0000095367977162,8.159999847412111,0.0012625949429732053
521,2013-02-26,8.029999732971191,8.140000343322754,7.929999828338622,8.020000457763674,1222400.0,0.013888845406264005,-1.2105255232645573,-0.06666200424702858,29.687493015084698,32.76501121860342,0.20374863812489608,0.36956770630631297,0.6122386993325932,0.9500445836068856,21.409194474145366,0.2200002670288086,-0.3906490001794385,-0.32400031089782644,-0.7571722647513663,0.10917164295571347,-0.5405862878245955,-0.10741433397105737,0.4542729369744922,29.545368340400973,2.598136449446624,0.21658597692676984,2,0.14500021934509455,0.7200005054473877,0.8850002288818359,0.7950000762939453,-0.4399995803832999,1,-0.029887892789426163,-1.421058179281142,7.920000076293945,2.3846266707748938,8.199999809265138,-1.8333147897957858,8.050000190734862,-0.029887892789426163
522,2013-02-27,8.0,8.130000114440918,7.989999771118164,8.020000457763674,405500.0,-0.003735956907696125,-5.999856952126645,-2.000190748689136,30.158733762941054,32.21474725718686,0.19114209728947884,0.3755023131598243,0.6396834235561197,0.9594966684217461,22.20405231764453,0.1400003433227539,-0.3634710608968561,-0.32650003433227504,-0.7767760165154929,0.12377594785094281,-0.551638025423884,-0.10136204324066611,0.4141599609962938,30.303052196416758,6.9907192411127355,0.22513799109160884,2,0.1400001049041748,0.7500002384185791,0.9300003051757812,0.8000001907348633,-0.5700001716613778,2,-0.0274999737739563,-1.2105255232645573,8.029999732971191,-1.421058179281142,7.920000076293945,2.3846266707748938,8.199999809265138,-0.0274999737739563
523,2013-02-28,7.8499999046325675,8.0,7.8499999046325675,7.960000038146973,555800.0,-0.018750011920929066,-1.7272711509534284,5.499880793438427,25.89925836377614,31.90314258280471,0.29714142427183443,0.5265062396970039,0.7885565908800194,1.0881876036697067,22.35316268528187,0.15000009536743253,-0.3540771576363486,-0.46000010967254656,-0.9548579574941547,0.03485773814906157,-0.7074290335833497,-0.2125711857617434,0.5024608724882631,0.0,-21.13407675919709,0.247428923910804,2,0.25499987602233976,0.87500023841858,1.1000003814697275,0.9500002861022958,-0.34999990463256747,3,-0.020382146414764546,-5.999856952126645,8.0,-1.2105255232645573,8.029999732971191,-1.421058179281142,7.920000076293945,-0.020382146414764546
524,2013-03-01,8.060000419616701,8.119999885559082,7.8400001525878915,7.8400001525878915,488200.0,0.02675165828476067,-1.5454490283370688,-1.999999999999992,36.07596197374395,32.41363859834037,0.06409549133377013,0.29708353723694714,0.5733985592980932,0.860118142816825,22.267300808256273,0.2799997329711905,-0.32208307630647504,-0.22799961566924942,-0.7264013130155487,0.27040208167704893,-0.47720046434239904,0.0212012330039002,0.22211583535577262,73.33337571883207,49.436053002107386,0.24920084867314926,3,0.039999485015867364,0.6499996185302734,0.9074997901916486,0.7399997711181623,-0.620000362396242,4,-0.057072021220317626,-1.7272711509534284,7.8499999046325675,-5.999856952126645,8.0,-1.2105255232645573,8.029999732971191,-0.057072021220317626
525,2013-03-04,8.100000381469728,8.279999732971191,8.050000190734862,8.050000190734862,362500.0,0.004962774165082395,-8.199946594441425,0.2272733183924691,36.07596197374396,31.758155958214545,-0.009862814568847966,0.2178471637904078,0.5231190980326961,0.8027370787544665,22.47595799492303,0.2299995422363299,-0.3080646585089326,-0.15599968433379985,-0.6126419707575632,0.3006426020899635,-0.38432082754568064,0.07232145887808095,-0.2600002288818368,59.091017463094175,35.9724659173504,0.22832114321188146,3,-0.010000228881837714,0.509999752044676,0.8674998283386213,0.6999998092651349,-0.46000051498413175,0,-0.05555558826043461,-1.5454490283370688,8.060000419616701,-1.7272711509534284,7.8499999046325675,-5.999856952126645,8.0,-0.05555558826043461
526,2013-03-05,8.140000343322754,8.239999771118164,8.079999923706055,8.220000267028809,860100.0,0.004938266662867452,1.6666878596178911,-1.5999923706344588,41.21623798563315,30.862699479498243,-0.08200112346482236,0.15259199374314392,0.4776058188309662,0.7481265726374176,22.72851748801814,0.15999984741210938,-0.27172199419106846,-0.09499971866607737,-0.5309379232696667,0.34093848593751197,-0.31296882096787115,0.12296938363571641,-0.3000001907348624,68.18192655400289,41.18066963853673,0.21796910230179448,3,-0.08000040054321289,0.4699997901916504,0.8849997520446777,0.6599998474121094,-0.5600004196166992,1,-0.08722364681059813,-8.199946594441425,8.100000381469728,-1.5454490283370688,8.060000419616701,-1.7272711509534284,7.8499999046325675,-0.08722364681059813
527,2013-03-06,8.119999885559082,8.25,8.090000152587889,8.199999809265138,614400.0,-0.0024570585896938058,-1.285722070844654,1.0000000000000222,42.65734289052628,32.183598039623256,-0.07629454266550084,0.14622310141097117,0.4920692661085653,0.7535711903759967,22.90490665380575,0.15999984741211115,-0.24768747708940886,-0.09350016117095983,-0.5057992370735285,0.3187989147316088,-0.29964969912224504,0.11264937678032538,-0.27119974136352454,63.636363636363555,35.35066211462384,0.20614953795128438,3,-0.059999942779541016,0.37000036239624023,0.9050002098083496,0.6800003051757812,-0.8499999046325684,2,-0.06527090399517887,1.6666878596178911,8.140000343322754,-8.199946594441425,8.100000381469728,-1.5454490283370688,8.060000419616701,-0.06527090399517887
528,2013-03-07,8.020000457763674,8.319999694824219,8.0,8.189999580383299,711900.0,-0.012315200640981683,-2.047615587576805,2.1249910592946657,42.06898025893918,34.08014894886352,0.02123499057136513,0.2196815550458897,0.5926702272639233,0.8451513914126778,23.24600715006996,0.31999969482421875,-0.2592297848828409,-0.1694996118545511,-0.5672021978027963,0.22820297409369505,-0.3683509048286737,0.029351681119571538,-0.16257632179260373,37.500099341169616,6.813708034392942,0.19885129297412296,3,0.059999465942381036,0.27999973297118963,0.9074997901916486,0.7799997329711896,-0.9100003242492702,3,-0.07356615907096464,-1.285722070844654,8.119999885559082,1.6666878596178911,8.140000343322754,-8.199946594441425,8.100000381469728,-0.07356615907096464
529,2013-03-08,7.940000057220459,8.140000343322754,7.9000000953674325,8.060000419616701,754700.0,-0.009975111717826834,-1.3999990463270602,0.7058881278154827,37.41495186376861,35.69499134312856,0.06758297294854643,0.2677284274241494,0.6739668540418542,0.9139465020422861,23.705073285701182,0.24000024795532138,-0.27977539585317857,-0.22049999237060547,-0.6009414600375607,0.15994147529634972,-0.41072072620408306,-0.030279258537127873,-0.06407289889526346,9.523809523809334,-20.9074348337951,0.1902207338334778,3,0.1399998664855957,0.3600001335144043,0.8900001049041748,0.8600001335144043,-0.7699999809265137,4,-0.055415623935711755,-2.047615587576805,8.020000457763674,-1.285722070844654,8.119999885559082,1.6666878596178911,8.140000343322754,-0.055415623935711755
530,2013-03-11,8.090000152587889,8.149999618530272,7.920000076293945,7.929999828338622,494900.0,0.01889169953229697,-1.5555529064577365,-1.3333320087896445,43.750003725291606,37.25749253315154,-0.062320294128703324,0.09005439408974603,0.53186840036674,0.7525415660584418,24.141100556431596,0.22999954223632635,-0.26242613100999534,-0.049999904632569425,-0.3960451251118613,0.29604531584672245,-0.22302251487221447,0.12302270560707651,-0.19631009280273215,45.23815200447719,13.915574869485972,0.1730226102396457,3,-0.010000228881834161,0.21000003814697443,0.7400000095367449,0.7100000381469744,-1.0300002098083478,0,-0.08034611657695745,-1.3999990463270602,7.940000057220459,-2.047615587576805,8.020000457763674,-1.285722070844654,8.119999885559082,-0.08034611657695745
531,2013-03-12,8.100000381469728,8.279999732971191,8.060000419616701,8.090000152587889,323800.0,0.0012361222117702741,-5.285722070844955,0.06250130384898468,47.97299038850643,39.23685438043658,-0.0685561093974929,0.047853841643563655,0.5277922868064362,0.731557873406798,24.581692362612152,0.2199993133544904,-0.2504167779058726,-0.017999696731566317,-0.30845114869299195,0.2724517552298602,-0.16322542271228002,0.1272260292491465,-0.2000002861022958,47.619161151812925,12.607319597531493,0.14522572598071312,3,-0.02000045776367365,0.19999980926513494,0.7299997806549055,0.6999998092651349,-1.1000003814697283,1,-0.05679018436054262,-1.5555529064577365,8.090000152587889,-1.3999990463270602,7.940000057220459,-2.047615587576805,8.020000457763674,-0.05679018436054262
532,2013-03-13,8.470000267028809,8.510000228881836,8.109999656677246,8.109999656677246,799900.0,0.045678996065916744,-1.2222216335353706,35.999237077995986,62.06896929716386,43.25571115081299,-0.40775506824910934,-0.3337441149821814,0.17458566806127607,0.35213553887083293,24.499935001219676,0.4099998474121076,-0.2006939590578849,0.34850015640258825,0.042471225573725846,0.6545290872314515,0.19548569098815705,0.5015146218170194,-0.553200187683105,93.44263063967298,52.46423350484197,0.1530144654144316,3,-0.2950000762939453,-0.2050004005432129,0.3599998950958252,0.3299999237060547,-1.3000001907348633,2,-0.1050767786616561,-5.285722070844955,8.100000381469728,-1.5555529064577365,8.090000152587889,-1.3999990463270602,7.940000057220459,-0.1050767786616561
533,2013-03-14,8.539999961853027,8.579999923706055,8.340000152587889,8.5,345900.0,0.008264426519171142,3.0000000000000298,0.11111081676768533,60.24096939279658,45.940711975152176,-0.4130185485070115,-0.40812948098788127,0.10867659823725084,0.2698313546182618,23.919756092136378,0.23999977111816584,-0.16158166859965561,0.40799984931945765,0.06027943576352257,0.7557202628753927,0.23413964254148922,0.5818600560974252,-0.5876078735351555,94.11765118371348,52.557873811242985,0.17386020677796762,3,-0.2999999523162842,-0.27500009536743164,0.2850000858306885,0.26000022888183594,-1.4600000381469727,3,-0.14871194222475692,-1.2222216335353706,8.470000267028809,-5.285722070844955,8.100000381469728,-1.5555529064577365,8.090000152587889,-0.14871194222475692
534,2013-03-15,8.170000076293945,8.569999694824219,8.050000190734862,8.560000419616701,4119100.0,-0.043325513725037346,1.5365897910052073,-9.75001788141053,57.14285714285714,48.281478105053644,-0.028803272632897503,-0.046831357077444125,0.47210440881047333,0.6258889871974969,23.594806699252818,0.5199995040893572,-0.12782755391829603,0.041999959945679066,-0.30182376567721114,0.38582368556857016,-0.12991190286576604,0.21391182275712417,-0.1673993611450193,37.87879663612981,-8.041540933372815,0.17191186281144546,3,0.06999993324279785,0.07499980926513672,0.6175000667572021,0.630000114440918,-1.0199999809265128,4,-0.12974295384099632,3.0000000000000298,8.539999961853027,-1.2222216335353706,8.470000267028809,-5.285722070844955,8.100000381469728,-0.12974295384099632
535,2013-03-18,8.260000228881836,8.300000190734862,8.060000419616701,8.090000152587889,576800.0,0.011015930446443223,-1.0869586850878226,-0.43589724779616096,56.64741127110416,49.996052914550425,-0.10473462723697935,-0.14837681859826546,0.37612013307852266,0.5253621351777102,23.19492801337202,0.2399997711181605,-0.06674934659353227,0.13450012207031214,-0.2044440594221637,0.4734443035627871,-0.03497196867592578,0.30397221281655007,-0.2112075770483397,39.62266866998374,-8.023277936409123,0.16947209074623762,3,-0.020000219345092773,-0.02500009536743164,0.5449998378753662,0.5399999618530273,-0.8900003433227539,0,-0.13196127389641066,1.5365897910052073,8.170000076293945,3.0000000000000298,8.539999961853027,-1.2222216335353706,8.470000267028809,-0.13196127389641066
536,2013-03-19,8.109999656677246,8.239999771118164,8.050000190734862,8.239999771118164,534700.0,-0.018159875066358855,1.923067894215631,-0.764706212343898,52.97296154839481,51.1422327654247,0.04532971900752791,-0.013231215913085848,0.5085988002500024,0.6654536137721845,22.97994404910783,0.21000003814697443,-0.036060533234199,-0.006500434875487571,-0.33649407355377114,0.323493203802796,-0.17149725421462847,0.15849638446365422,0.4700002670288086,11.320659655057923,-36.92786438040629,0.1649968193391417,3,0.13000035285949707,0.1250004768371582,0.635000467300415,0.6900005340576172,-0.7499995231628427,1,-0.12946976058540316,-1.0869586850878226,8.260000228881836,1.5365897910052073,8.170000076293945,3.0000000000000298,8.539999961853027,-0.12946976058540316
537,2013-03-20,8.050000190734862,8.199999809265138,8.020000457763674,8.149999618530272,202000.0,-0.007398208197578082,-1.2500074506322116,0.769225690496277,55.681824031445196,52.65477096236982,0.105444085623148,0.04016404663532924,0.5564654764692332,0.7133380969565408,22.491088319331375,0.17999935150146484,-0.008331796653667567,-0.060999917984011276,-0.3916070371082192,0.26960720114019576,-0.22630347754611435,0.10430364157809269,0.519399738311769,5.357100282355369,-46.97062374557179,0.1653035595621036,3,0.18999981880188166,0.15999984741211115,0.5999999046325701,0.7500000000000018,-0.6000003814697239,2,-0.13043480321197487,1.923067894215631,8.109999656677246,-1.0869586850878226,8.260000228881836,1.5365897910052073,8.170000076293945,-0.13043480321197487
538,2013-03-21,7.980000019073486,8.069999694824219,7.9099998474121085,8.010000228881836,545000.0,-0.008695673292274164,1.133343505917595,0.3000038147190936,47.5308523874377,53.778759909444155,0.18905460300955568,0.11030656768467217,0.6200392631162828,0.7721302904002378,21.805783625900073,0.15999984741211026,0.004279135596521044,-0.12750008106231725,-0.4622820530241327,0.20728189089949733,-0.2948910670432241,0.039890904918590486,0.5674239311218265,10.606089067422019,-37.45084456193344,0.1673909859809074,3,0.2649998664855957,0.23000001907348633,0.6750001907348633,0.820000171661377,-0.4499998092651367,3,-0.10150375198540229,-1.2500074506322116,8.050000190734862,1.923067894215631,8.109999656677246,-1.0869586850878226,8.260000228881836,-0.10150375198540229
539,2013-03-22,8.0,8.140000343322754,7.929999828338622,8.029999732971191,756700.0,0.002506263268008846,-1.470593185158575,0.9999841055392196,46.874988824131705,54.12598047598195,0.19943318854140912,0.0785838895904174,0.586942835902903,0.7406055095047677,21.10859399954909,0.21000051498413175,0.01601432677798087,-0.09750010967254674,-0.432596382004272,0.2375961626591776,-0.26504824583840936,0.07004802649331587,0.5091785040283199,23.076941887051106,-22.610013126595916,0.16754813616586223,3,0.24499988555908203,0.21000003814697266,0.6700000762939453,0.8000001907348633,-0.5399999618530273,4,-0.11500000953674316,1.133343505917595,7.980000019073486,-1.2500074506322116,8.050000190734862,1.923067894215631,8.109999656677246,-0.11500000953674316
540,2013-03-25,7.929999828338622,8.140000343322754,7.9099998474121085,8.090000152587889,579900.0,-0.00875002145767223,-1.3000016689276956,5.333391613949171,43.55826874825023,53.635455849286814,0.27306636836533205,0.15744385762538737,0.6392169725619725,0.7953634048693781,20.081901417103584,0.23000049591064542,0.035521152103813236,-0.16800026893615883,-0.5020094914265192,0.16600895355420242,-0.3350048801813399,-0.0009956576909786463,0.5432279562927258,6.060601681935076,-35.26151006419168,0.16700461124518054,3,0.3150000572204599,0.2800002098083505,0.7400002479553232,0.8700003623962411,-0.3899998664855948,0,-0.09836062419368352,-1.470593185158575,8.0,1.133343505917595,7.980000019073486,-1.2500074506322116,8.050000190734862,-0.09836062419368352
541,2013-03-26,7.789999961853027,8.0,7.75,7.949999809265138,855900.0,-0.01765446021641659,-1.0833353201567206,0.999997019773812,40.57143075125558,51.246840455297004,0.40730024115249286,0.29359437976662406,0.7582090053084798,0.9229842721037365,19.268828802175364,0.25,0.06785844390239149,-0.2960001468658451,-0.6564911286447099,0.06449083491301888,-0.4762456377552766,-0.11575465597641266,0.6494341465451665,8.88888417938406,-28.387440409440774,0.18024549088943218,3,0.375,0.375,0.8624999523162842,1.010000228881836,-0.15999984741210938,1,-0.053915286052715006,-1.3000016689276956,7.929999828338622,-1.470593185158575,8.0,1.133343505917595,7.980000019073486,-0.053915286052715006
542,2013-03-27,7.78000020980835,7.8499999046325675,7.710000038146973,7.730000019073486,464100.0,-0.0012836652238312762,-2.1111028694951695,-0.31250149011753875,42.77107828084721,49.305741442858185,0.3454591903740045,0.30173746087454845,0.7427830120115573,0.9201018524979077,18.462008256012513,0.13999986648559481,0.07919154475903056,-0.29499990940093923,-0.6791874257829225,0.08918760698104311,-0.48709366759192996,-0.10290615120994762,0.604279169917989,16.279098135235355,-20.10271597839486,0.1920937581909913,3,0.3599996566772461,0.36499977111816406,0.8724997043609619,1.0199999809265137,-0.1100001335144043,2,-0.05398458418605778,-1.0833353201567206,7.789999961853027,-1.3000016689276956,7.929999828338622,-1.470593185158575,8.0,-0.05398458418605778
543,2013-03-28,7.690000057220459,7.800000190734862,7.639999866485597,7.800000190734862,710700.0,-0.011568142694189931,1.90909327356983,-2.1999942779759114,42.51497040183379,47.680420693855595,0.3377221441329361,0.3996252189995957,0.7980502921465327,0.991775572152914,17.279594835751677,0.1600003242492658,0.07858808530307826,-0.37700006961822474,-0.7867291663577198,0.03272902712127124,-0.5818646179879732,-0.1721355212484772,0.6268513883479425,10.000028610202047,-28.54899679629658,0.2048645483697479,3,0.2799999713897705,0.4199998378753662,0.9375,1.1100001335144043,0.0,3,-0.031209394820481906,-2.1111028694951695,7.78000020980835,-1.0833353201567206,7.789999961853027,-1.3000016689276956,7.929999828338622,-0.031209394820481906
544,2013-04-01,7.5999999046325675,7.739999771118164,7.420000076293945,7.679999828338622,586600.0,-0.011703530808609863,2.1999999999999718,0.7272711509534623,34.782602257127806,45.25099747008044,0.37812916271122976,0.47789840804344497,0.8592927397411012,1.0654542930180186,16.973347437563685,0.31999969482421875,0.014877586555380518,-0.44400019645690936,-0.9039499347513056,0.01594954183748687,-0.6739750656041084,-0.21402532730971124,0.635629351445897,24.999966886320614,-12.178184099245577,0.22997486914719814,4,0.23000001907348722,0.40000009536743253,0.9725000858306894,1.2000002861022958,0.07999992370605469,0,-0.009210486276657659,1.90909327356983,7.690000057220459,-2.1111028694951695,7.78000020980835,-1.0833353201567206,7.789999961853027,-0.009210486276657659
545,2013-04-02,7.6500000953674325,7.78000020980835,7.53000020980835,7.5999999046325675,372000.0,0.0065789725476690375,-1.6315847592468968,-0.6250029802351031,36.363628482030876,43.405516018262226,0.25982410672011813,0.41366561030447624,0.7676277728758931,0.999577071115465,17.408801815192604,0.25,-0.05468849002898857,-0.3714999914169299,-0.8628687196333447,0.11986873679948484,-0.6171843555251373,-0.12581562730872253,0.4714410755411995,39.65518091861884,3.6408664673823097,0.24568436410820757,4,0.15999984741210938,0.34999990463256747,0.9125001430511466,1.1500000953674308,0.09999990463256747,1,-0.024836608477366795,2.1999999999999718,7.5999999046325675,1.90909327356983,7.690000057220459,-2.1111028694951695,7.78000020980835,-0.024836608477366795
546,2013-04-03,7.429999828338622,7.670000076293945,7.4000000953674325,7.670000076293945,360000.0,-0.028758204481858063,1.249997516475693,-4.799986648610349,15.333329730564898,38.92234998483109,0.41708332378799895,0.6089693002480177,0.9393239996159055,1.2019404791164776,18.002160386884185,0.2699999809265128,-0.10220288423102808,-0.5560002326965341,-1.1099298381340246,-0.0020706272590436114,-0.8329650354152802,-0.27903542997778885,0.5932395893239546,6.666610152608779,-21.1711657023581,0.27696480271874546,4,0.3400003910064706,0.560000181198121,1.0500004291534433,1.320000410079957,0.3600001335144052,2,0.014804863533758983,-1.6315847592468968,7.6500000953674325,2.1999999999999718,7.5999999046325675,1.90909327356983,7.690000057220459,0.014804863533758983
547,2013-04-04,7.5900001525878915,7.610000133514403,7.4099998474121085,7.4099998474121085,426000.0,0.021534364461088584,-1.2222216335353486,-0.7500004967048646,20.125812946809745,35.87734560253909,0.20670748129409766,0.42923390762908564,0.7354291191509104,1.028407738883998,18.68106926923778,0.20000028610229492,-0.15640342860288836,-0.36949992179870517,-0.9466609456908239,0.2076611020934136,-0.6580804337447654,-0.08091940985264579,0.33352097350746224,47.500002980231734,26.887626598959535,0.2885805119460595,4,0.18000006675720126,0.39999985694885165,0.8724999427795401,1.1600000858306876,0.2999997138977051,3,0.005270087094713327,1.249997516475693,7.429999828338622,-1.6315847592468968,7.6500000953674325,2.1999999999999718,7.5999999046325675,0.005270087094713327
548,2013-04-05,7.429999828338622,7.570000171661378,7.4000000953674325,7.480000019073486,272700.0,-0.021080411203248217,-2.090920125191869,-0.27777836646463155,23.188426829592885,33.24550538092366,0.3134481135857241,0.5720982998605271,0.848770658775881,1.1741272195938537,19.065168828869556,0.19000005722045898,-0.20083172665955118,-0.5000002145767217,-1.1226601627728163,0.12265973361937288,-0.811330188674769,-0.18867024047867442,0.4097579328402645,7.89466419380619,-10.098492918263503,0.31132997409804725,4,0.3400003910064706,0.560000181198121,1.0150003433227548,1.320000410079957,0.5,4,0.03230151460299413,-1.2222216335353486,7.5900001525878915,1.249997516475693,7.429999828338622,-1.6315847592468968,7.6500000953674325,0.03230151460299413
549,2013-04-08,7.5,7.519999980926514,7.289999961853027,7.46999979019165,447300.0,0.009421288462805988,5.571413001273833,-0.6000019073413462,22.058847247495905,30.85668076972874,0.1844624279368512,0.49270554523860355,0.746470165883018,1.0913856407117972,19.224732953020016,0.23000001907348633,-0.24920284980710417,-0.4080000400543211,-1.059592540539306,0.24359246043066385,-0.733796290296814,-0.08220378981182819,0.26939653464905433,42.857128955191925,26.459833727446554,0.3257962502424925,4,0.14499998092651367,0.434999942779541,0.9149999618530273,1.2250001430511475,0.4099998474121085,0,0.02533334096272788,-2.090920125191869,7.429999828338622,-1.2222216335353486,7.5900001525878915,1.249997516475693,7.429999828338622,0.02533334096272788
550,2013-04-09,7.440000057220459,7.539999961853027,7.389999866485597,7.539999961853027,265500.0,-0.007999992370605447,2.0000047683761117,-3.333306842565366,23.622082425184672,28.97341984460975,0.18734801734198125,0.5286146436773018,0.7673261711548633,1.1380062511060096,19.402919736962055,0.15000009536743075,-0.28051989931632715,-0.4354999780654909,-1.1131888794510694,0.24218892332008846,-0.7743444287582797,-0.09665552737270122,0.24310509432531013,39.47369741930788,21.507506541129214,0.33884445069278957,4,0.12999987602233887,0.49499988555908203,0.9649999141693115,1.2800002098083496,0.440000057220459,1,0.032258033504347194,5.571413001273833,7.5,-2.090920125191869,7.429999828338622,-1.2222216335353486,7.5900001525878915,0.032258033504347194
551,2013-04-10,7.639999866485597,7.690000057220459,7.440000057220459,7.440000057220459,262300.0,0.02688169458695633,-1.5000023841880648,-2.000000000000009,35.46099458671969,28.161188323040026,-0.04041722225822664,0.3081866613687927,0.5316336652379468,0.9243768982851295,19.988578756965307,0.25,-0.3108694932590854,-0.2125001430511464,-0.8893310826699006,0.4643307965676078,-0.5509156128605239,0.12591532675823114,-0.34999990463256925,87.4999552965273,65.13231754208626,0.3384154698093773,4,-0.09499979019165128,0.2950000762939444,0.7100002765655509,1.080000400543212,0.3000001907348624,2,0.0143979234864835,2.0000047683761117,7.440000057220459,5.571413001273833,7.5,-2.090920125191869,7.429999828338622,0.0143979234864835
552,2013-04-11,7.579999923706055,7.75,7.559999942779541,7.610000133514403,246700.0,-0.007853395789016115,-4.428559750955375,-0.15000119209402726,35.714293012808284,27.40555750203719,-0.013154102285840352,0.3142005176604439,0.5725610193020891,0.9718567519138297,21.616264943004538,0.19000005722045898,-0.33390760926036034,-0.22800006866455114,-0.848580488346327,0.3925803510172239,-0.5382902785054391,0.08229014117633682,-0.2819999599456784,63.04346473996828,37.56925142203062,0.3102902098408876,4,-0.04499983787536621,0.35500001907348633,0.755000114440918,1.140000343322754,0.2699999809265128,3,0.027704490799558945,-1.5000023841880648,7.639999866485597,2.0000047683761117,7.440000057220459,5.571413001273833,7.5,0.027704490799558945
553,2013-04-12,7.269999980926514,7.5900001525878915,7.25,7.559999942779541,398900.0,-0.040897090488092536,-1.060607461780776,9.666597790670238,28.402379218489898,26.696643831077427,0.25815083075840217,0.5525040239391021,0.87142093860108,1.2742727281764488,23.64795082512721,0.3400001525878915,-0.34939420786313846,-0.4745000123977663,-1.036881289984013,0.08788126518848038,-0.7556906511908892,-0.1933093736046425,0.48000001907348633,3.9999961853027344,-20.87785160894529,0.2811906387931235,4,0.24500012397766113,0.6449999809265137,1.005000114440918,1.450000286102295,0.6300001144409189,4,0.0852819652249941,-4.428559750955375,7.579999923706055,-1.5000023841880648,7.639999866485597,2.0000047683761117,7.440000057220459,0.0852819652249941
554,2013-04-15,7.110000133514403,7.269999980926514,7.019999980926514,7.25,774400.0,-0.02200823216394554,1.7777804268756274,0.48275822379779776,26.966309592567058,25.65249728780367,0.3814480129394582,0.6630126068902698,1.007875742261331,1.4250425384986274,25.175626516899435,0.25,-0.3767662747617164,-0.5814998626708991,-1.17402436167312,0.011024636331322668,-0.8777621121720101,-0.28523761316978824,0.6399998664855966,12.328787703610972,-14.312600560558812,0.2962622495011108,4,0.2749998569488534,0.6899998188018808,1.0799999237060556,1.6100001335144052,0.6700000762939462,0,0.11533047530603935,-1.060607461780776,7.269999980926514,-4.428559750955375,7.579999923706055,-1.5000023841880648,7.639999866485597,0.11533047530603935
555,2013-04-16,7.170000076293945,7.239999771118164,7.059999942779541,7.119999885559082,302800.0,0.008438810359049143,-1.1176440889048458,-0.3571445601343297,31.764717432036832,27.478207032411657,0.27513286683930094,0.5451138923657668,0.9168054188248327,1.3543113693322653,26.785859701332313,0.17999982833862305,-0.3986537029945021,-0.46699991226196325,-1.0395325542821219,0.10553272975819628,-0.7532662332720435,-0.18073359125188304,0.5507999229431153,20.54795773263284,-7.994527297401806,0.28626632101007976,4,0.21499991416931152,0.6299998760223389,1.0199999809265137,1.5500001907348633,0.5299997329711923,1,0.10320777730042319,1.7777804268756274,7.110000133514403,-1.060607461780776,7.269999980926514,-4.428559750955375,7.579999923706055,0.10320777730042319
556,2013-04-17,7.059999942779541,7.139999866485597,6.9099998474121085,7.0999999046325675,475900.0,-0.015341719992179037,2.8333373069800807,-0.7999961853172685,30.000005298187418,28.575339515898072,0.3655729777829251,0.6033515115166512,0.9996191614695036,1.452831685519957,28.567919207489474,0.2600002288818368,-0.40411353036323483,-0.5245000600814818,-1.1068898953694433,0.057889775206479754,-0.815694977725463,-0.23330514243750056,0.6327680557250979,17.85715096661695,-11.73108994379566,0.291194917643981,4,0.26999998092651367,0.684999942779541,1.130000114440918,1.6600003242492676,0.5,2,0.1161473340378727,-1.1176440889048458,7.170000076293945,1.7777804268756274,7.110000133514403,-1.060607461780776,7.269999980926514,0.1161473340378727
557,2013-04-18,7.0,7.050000190734862,6.949999809265138,7.019999980926514,301900.0,-0.008498575533404162,1.4999970197826937,0.5000000000000111,30.508483251844638,29.38867911837049,0.37222338563347535,0.6120340612154163,1.0314973709050648,1.4970542568209417,30.327736608237792,0.11000013351440341,-0.41988058372662707,-0.5319999933242796,-1.1268763501509067,0.06287636350234749,-0.8294381717375927,-0.2345618149109665,0.6458019094390872,13.235310617195397,-18.052830311775153,0.29743817841331355,4,0.3299999237060547,0.744999885559082,1.190000057220459,1.7200002670288086,0.5100002288818359,3,0.13428572246006554,2.8333373069800807,7.059999942779541,-1.1176440889048458,7.170000076293945,1.7777804268756274,7.110000133514403,0.13428572246006554
558,2013-04-19,7.170000076293945,7.300000190734862,7.130000114440918,7.260000228881836,288400.0,0.024285725184849394,1.0000000000000104,4.500011920940324,38.37838840971798,31.201961469728495,0.18043889727747153,0.3986799331694808,0.8363830699880008,1.3095504348482123,31.242737993354826,0.3000001907348624,-0.3797549569122305,-0.32149991989135707,-0.8979600524558471,0.25496021267313385,-0.6097299861736021,-0.033269853609112054,0.4316537094235233,66.6666666666669,33.154521245182984,0.2882300662822454,4,0.15999984741210938,0.5749998092651367,1.0499999523162842,1.5500001907348633,0.3400001525878906,4,0.09483958453318486,1.4999970197826937,7.0,2.8333373069800807,7.059999942779541,-1.1176440889048458,7.170000076293945,0.09483958453318486
559,2013-04-22,7.079999923706055,7.210000038146973,7.039999961853027,7.190000057220459,121500.0,-0.01255232240309967,1.2666662428116844,1.2222216335353706,34.92063692297373,32.45735641392728,0.22864073868696,0.4387151899325996,0.8990606142296,1.3805474332957495,32.67386490067371,0.1700000762939453,-0.3596664663818627,-0.3655000686645504,-0.9174144212542847,0.1864142839251839,-0.6414572449594171,-0.08954289236968371,0.48015462571309264,43.58972477961607,10.406238381603373,0.2759571762948671,4,0.25,0.6599998474121094,1.1725000143051147,1.640000343322754,0.3899998664855957,0,0.11581923453357112,1.0000000000000104,7.170000076293945,1.4999970197826937,7.0,2.8333373069800807,7.059999942779541,0.11581923453357112
560,2013-04-23,7.1500000953674325,7.210000038146973,7.0999999046325675,7.119999885559082,228900.0,0.009887030002217356,-2.142853250318404,-0.27272884904655165,41.95403401327369,33.178805239099944,0.12647859755255197,0.32388918484777385,0.8026326825158696,1.2981450847012281,34.101741276659965,0.13000011444091797,-0.3397767015662012,-0.2564999103546137,-0.7733843051925513,0.26038448448332385,-0.5149421077735825,0.0019422870643550638,0.3711451719312926,61.538470943525866,23.968021685196604,0.2584421974189689,4,0.17999982833862216,0.454999923706052,1.09249985218048,1.570000171661376,0.34999990463256747,1,0.08811190294236515,1.2666662428116844,7.079999923706055,1.0000000000000104,7.170000076293945,1.4999970197826937,7.0,0.08811190294236515
561,2013-04-24,7.369999885559082,7.449999809265138,7.1500000953674325,7.1599998474121085,206500.0,0.03076920101500269,-1.6086983563597965,6.999952316617481,43.88888211897933,34.087092917563396,-0.15181316904534192,0.0746374146570421,0.5569271502782929,1.0651401153965843,34.55381618248563,0.2999997138977051,-0.31894363343858956,-0.015500116348266424,-0.4998868817685942,0.46888664907206135,-0.25769349905843075,0.2266932663618979,0.11447665654644634,84.00001525878889,45.71574532414867,0.24219338271016402,4,-0.11999988555908203,0.2049999237060547,0.8675001859664917,1.3500003814697266,0.01999998092651456,2,0.04477610974630597,-2.142853250318404,7.1500000953674325,1.2666662428116844,7.079999923706055,1.0000000000000104,7.170000076293945,0.04477610974630597
562,2013-04-25,7.360000133514403,7.53000020980835,7.3499999046325675,7.440000057220459,236500.0,-0.0013568184803194328,-2.5999923706345265,-0.38095194844710323,47.87879663612981,36.251139297301165,-0.19702108828544684,0.05434477238132107,0.5450882855910857,1.0622638441671635,34.754970239762294,0.18000030517578214,-0.2996721448411481,-0.004499864578248136,-0.45187698890061423,0.44287725974411796,-0.22818842673943163,0.21918869758293535,-0.4500002861022949,65.3061244349724,22.220323830866448,0.22368856216118316,4,-0.14000010490417392,0.19499969482421964,0.8774999380111703,1.3600001335144052,0.029999732971193183,3,0.02717388663546627,-1.6086983563597965,7.369999885559082,-2.142853250318404,7.1500000953674325,1.2666662428116844,7.079999923706055,0.02717388663546627
563,2013-04-26,7.449999809265138,7.519999980926514,7.329999923706055,7.380000114440918,165900.0,0.012228216592131913,-1.2352937876560939,-0.8749970197649204,48.5029875148548,38.64410351088869,-0.28921690282130363,-0.05750535103305676,0.4361021768739164,0.9589824236807329,34.743786101840236,0.19000005722045898,-0.3107032158204621,0.097499823570252,-0.3253165001848375,0.5203161473253415,-0.11390833830729274,0.30890798544779674,-0.5275999546051047,83.67339590601465,38.883233060779084,0.21140816187754458,4,-0.22999978065490811,0.07500028610229403,0.7750002145767203,1.270000457763671,0.09000015258788974,4,0.008053747805748745,-2.5999923706345265,7.360000133514403,-1.6086983563597965,7.369999885559082,-2.142853250318404,7.1500000953674325,0.008053747805748745
564,2013-04-29,7.53000020980835,7.639999866485597,7.480000019073486,7.5,212900.0,0.010738309072668706,-3.5714130012738585,0.4285762942779237,52.66272706906466,40.966104581669555,-0.3390273205492802,-0.15074775552829145,0.34023252711848606,0.8591647591090297,33.836518594049394,0.19000005722045898,-0.31831723901443265,0.18100020885467494,-0.23428154181405247,0.5962819595234023,-0.026640666479688768,0.38864108418903864,-0.5954483480453501,79.62969176890694,32.75562696290603,0.20764087533436365,4,-0.25500035285949707,-0.005000114440917969,0.6974997520446777,1.190000057220459,-0.18000030517578214,0,-0.0026560398896752213,-1.2352937876560939,7.449999809265138,-2.5999923706345265,7.360000133514403,-1.6086983563597965,7.369999885559082,-0.0026560398896752213
565,2013-04-30,7.460000038146973,7.5999999046325675,7.329999923706055,7.550000190734862,321500.0,-0.009296171276356291,1.842111339212682,-2.99998410553919,44.2307745211225,42.54730116199568,-0.2498377077169316,-0.10088413189153478,0.39128856312189697,0.9117731819373187,33.32252306458554,0.2699999809265128,-0.2842906984677471,0.12050004005432147,-0.2739602519678215,0.5149603320764644,-0.07673010595674956,0.3177301860653925,-0.49723025619506966,63.2653239964031,20.6407723653706,0.1972301460110714,4,-0.16500020027160556,0.06500005722045898,0.7674999237060547,1.260000228881836,-0.3099999427795401,1,0.0013404493288933228,-3.5714130012738585,7.53000020980835,-1.2352937876560939,7.449999809265138,-2.5999923706345265,7.360000133514403,0.0013404493288933228
566,2013-05-01,7.539999961853027,7.579999923706055,7.389999866485597,7.4099998474121085,251000.0,0.010723850307905236,-1.235293787656107,-1.4444432670707654,48.734178361249434,44.57237839637399,-0.28450836152916104,-0.18152759740311097,0.2935282960010408,0.8117960641673001,32.39575131983256,0.1900000572204581,-0.22817895337614047,0.19499995708465612,-0.20775369470450045,0.5977536088738127,-0.006376868809922165,0.3963767829792344,-0.5501409765197769,67.74196029330086,26.555994519160592,0.20137682589457806,5,-0.20000004768371582,-0.08500003814697266,0.6875,1.1800003051757812,-0.3000001907348633,2,-0.005305034755357818,1.842111339212682,7.460000038146973,-3.5714130012738585,7.53000020980835,-1.2352937876560939,7.449999809265138,-0.005305034755357818
567,2013-05-02,7.630000114440918,7.679999828338622,7.5,7.53000020980835,328800.0,0.011936359820056586,-1.2499932944910408,0.7692293584711828,63.235297726924465,47.33425720939694,-0.3081503212269636,-0.282880851532596,0.19063836325935757,0.7024585866485733,31.250382324654595,0.17999982833862216,-0.18330153891169587,0.283000111579895,-0.1252361163115694,0.6912363394713594,0.07888199763416281,0.4871182255256272,-0.614135493861574,85.71436356527174,38.1795086436948,0.2041181139457321,5,-0.2700002193450928,-0.25000023841858,0.5349998474121094,1.0450000762939453,-0.4100003242492676,3,-0.03145481577399778,-1.235293787656107,7.539999961853027,1.842111339212682,7.460000038146973,-3.5714130012738585,7.53000020980835,-0.03145481577399778
568,2013-05-03,7.670000076293945,7.71999979019165,7.630000114440918,7.690000057220459,139900.0,0.005242458879826328,1.2500074506321117,-0.2,72.58063833869966,51.518701811144254,-0.30146929072020257,-0.3204060813689642,0.14149382521289056,0.6489057646352094,29.94685008795675,0.08999967575073242,-0.11892106349742093,0.3110000610351564,-0.12093072163406848,0.7429308437043813,0.09503466970054397,0.5269654523697689,-0.6142873432490443,87.17955615003991,33.73765128556192,0.21596539133461226,5,-0.26000022888183594,-0.3150000572204599,0.4724998474121094,0.9850001335144043,-0.5900001525878906,4,-0.036505894005628425,-1.2499932944910408,7.630000114440918,-1.235293787656107,7.539999961853027,1.842111339212682,7.460000038146973,-0.036505894005628425
569,2013-05-06,7.690000057220459,7.730000019073486,7.5999999046325675,7.639999866485597,214500.0,0.0026075594168935012,1.0000000000000138,-2.5000119209402794,71.66666070620357,54.82010477702535,-0.2523817646096296,-0.3430291806315413,0.1075574524001306,0.620760448923189,28.290382739811882,0.13000011444091886,-0.04586845155675334,0.3215000391006466,-0.13134011762398679,0.77434019582528,0.09507996073832992,0.5479201174629633,-0.5811443596038179,90.00001192092611,31.058947239305276,0.2264200783623166,5,-0.25,-0.3450000286102295,0.34999990463256836,0.9300000667572021,-0.7400002479553214,0,-0.019505864011872154,1.2500074506321117,7.670000076293945,-1.2499932944910408,7.630000114440918,-1.235293787656107,7.539999961853027,-0.019505864011872154
570,2013-05-07,7.679999828338622,7.78000020980835,7.630000114440918,7.75,144100.0,-0.0013004198709266612,1.3076832788641057,-1.3999980926586857,78.18180320677202,58.63042934233566,-0.1780150280935393,-0.33110267732485266,0.11224435695097679,0.6240712200921523,26.599359791731832,0.15000009536743164,0.00324264325434509,0.2994998216629021,-0.17358520852544768,0.7725848518512519,0.06295730656872678,0.5360423367570775,-0.5090296985762963,74.35889911846307,9.798776870207305,0.23654251509417512,5,-0.12499976158142001,-0.33499979972839267,0.23500013351440519,0.8300004005432138,-0.8699998855590811,1,-0.04296874102631876,1.0000000000000138,7.690000057220459,1.2500074506321117,7.670000076293945,-1.2499932944910408,7.630000114440918,-0.04296874102631876
571,2013-05-08,7.75,7.760000228881836,7.579999923706055,7.6500000953674325,136600.0,0.00911460588880253,1.9999960263690153,-1.4285665628980422,83.78376520723063,62.6198702946802,-0.21058927506370217,-0.41364728802854245,0.0340885595786764,0.5497964567665043,25.905359992673027,0.18000030517578125,0.07456968533679209,0.3639999866485599,-0.12410697614397481,0.8521069494410947,0.119946505252293,0.6080534680448269,-0.5059462606321512,89.28564738259172,17.480083586249066,0.24405348139626717,5,-0.19499993324279785,-0.4049999713897705,0.1549999713897705,0.7600002288818359,-0.7600002288818359,2,-0.07741934253323446,1.3076832788641057,7.679999828338622,1.0000000000000138,7.690000057220459,1.2500074506321117,7.670000076293945,-0.07741934253323446
572,2013-05-09,7.789999961853027,7.820000171661378,7.679999828338622,7.699999809265138,155600.0,0.005161285400390625,-1.1538495396691466,0.9000023841880639,81.63263121530149,66.30094181695205,-0.2047063318571487,-0.4607297649743183,-0.01280324724413262,0.5037950485577909,25.440414799377177,0.14000034332275568,0.1293802393307013,0.3934999465942379,-0.1205254318948894,0.9075253250833653,0.1364872573496747,0.6505126358388011,-0.4816326460323186,87.49992549427068,14.42286019305918,0.25701268924456366,5,-0.21499991416931152,-0.4249999523162842,0.09000015258789062,0.7100002765655518,-0.809999942779541,3,-0.07060336244264032,1.9999960263690153,7.75,1.3076832788641057,7.679999828338622,1.0000000000000138,7.690000057220459,-0.07060336244264032
573,2013-05-10,7.889999866485597,7.9000000953674325,7.760000228881836,7.800000190734862,209900.0,0.012836958295540546,1.5454490283370725,0.9999947018183656,90.90907777308419,70.55053633962089,-0.2634311649369261,-0.5395629284017494,-0.11383939289212197,0.3999109700036003,23.887970398712852,0.1399998664855966,0.17092833471846802,0.4624998569488534,-0.09254870001510085,1.0175484139128077,0.18497557846687673,0.7400241354308301,-0.5100039508471941,96.87493015084439,19.238929736673157,0.27752427848197714,5,-0.2749998569488534,-0.4849998950958261,-0.009999752044678623,0.6100003719329825,-0.8899998664855966,4,-0.08491762834368477,-1.1538495396691466,7.789999961853027,1.9999960263690153,7.75,1.3076832788641057,7.679999828338622,-0.08491762834368477
574,2013-05-13,7.929999828338622,7.929999828338622,7.789999961853027,7.920000076293945,233200.0,0.005069703742700105,27.000667588579496,0.11110875635121686,90.62498447795754,75.705448557047,-0.2690139055398504,-0.5428109423650795,-0.16120213778685066,0.3530265724559767,21.709112458700776,0.13999986648559481,0.208751328303439,0.4614998340606684,-0.1155078188007499,1.0385074869220867,0.17299600762995926,0.7500036604913776,-0.4668032439435752,100.0,19.488051144658343,0.288503826430709,5,-0.2699999809265128,-0.5099999904632568,-0.04999971389770419,0.5700004100799569,-1.1299996376037598,0,-0.10718788436728721,1.5454490283370725,7.889999866485597,-1.1538495396691466,7.789999961853027,1.9999960263690153,7.75,-0.10718788436728721
575,2013-05-14,7.9099998474121085,7.96999979019165,7.8400001525878915,7.96999979019165,203400.0,-0.0025220657452024176,3.3333253860397547,-6.0001430546952,85.52630258069193,79.79346235920728,-0.19944208208399683,-0.4896332597283104,-0.15023866167851363,0.363241510122589,19.48166826766759,0.12999963760375888,0.24172781812782063,0.4044998645782458,-0.18664436675911755,0.9956440959156092,0.10892774890956414,0.7000719802469275,-0.36277867910721806,84.61539402045976,4.356926802808573,0.2955721156686816,5,-0.1749999523162833,-0.4700000286102286,-0.11999988555908114,0.5350003242492685,-1.3799996376037589,1,-0.12136536746723847,27.000667588579496,7.929999828338622,1.5454490283370725,7.889999866485597,-1.1538495396691466,7.789999961853027,-0.12136536746723847
576,2013-05-15,7.880000114440918,7.940000057220459,7.8499999046325675,7.880000114440918,183500.0,-0.0037926338242605384,-1.9999841055391603,-0.0,83.33332314450793,82.02657629449433,-0.12979023265551248,-0.4164004074561465,-0.1310998618116983,0.3854178194614004,16.780939029778132,0.09000015258789151,0.26212348539821306,0.33350012302398646,-0.24105777282023055,0.9080580188682044,0.046221175101877954,0.620779070946095,-0.24822322175867573,68.96562496917011,-12.639586808705857,0.28727894792210884,5,-0.10500025749206543,-0.4400002956390381,-0.12750017642974854,0.554999828338623,-1.440000057220459,2,-0.13578682184286905,3.3333253860397547,7.9099998474121085,27.000667588579496,7.929999828338622,1.5454490283370725,7.889999866485597,-0.13578682184286905
577,2013-05-16,7.940000057220459,7.949999809265138,7.010000228881836,7.010000228881836,171100.0,0.007614205825909215,-1.0215048470762462,100.0,82.66666242811682,83.14724563776291,-0.15778507069909153,-0.4241115445115877,-0.20084268885194057,0.31802359998961727,14.716012483280371,0.9399995803833017,0.3091554433829611,0.34650006294250524,-0.19251555840234325,0.8855156842873537,0.076992252270081,0.6160078736149295,0.029999732971191406,96.87502638748501,14.889838805703349,0.2695078106724242,5,-0.4500000476837158,-0.5000002384185791,-0.20000004768371582,0.39499998092651367,-1.8699998855590811,3,-0.11964739033451088,-1.9999841055391603,7.880000114440918,3.3333253860397547,7.9099998474121085,27.000667588579496,7.929999828338622,-0.11964739033451088
578,2013-05-17,7.8499999046325675,7.940000057220459,7.800000190734862,7.940000057220459,1389800.0,-0.011335031730389855,2.111102869495209,-0.09677437548420867,71.05260516138415,83.07901724389407,-0.04421666444838479,-0.29571702419943247,-0.11860833366557699,0.4037034981281211,14.019326332816506,0.1399998664855966,0.34298314738550495,0.2224999189376824,-0.28912798355805247,0.7341278214334173,-0.033314032310184594,0.4783138701855494,0.10079989433288628,87.50000620881991,5.00136096756863,0.25581395124786727,5,-0.3599998950958243,-0.4100000858306876,-0.11499989032745273,0.4850001335144052,-1.799999713897705,4,-0.11082801224566419,-1.0215048470762462,7.940000057220459,-1.9999841055391603,7.880000114440918,3.3333253860397547,7.9099998474121085,-0.11082801224566419
579,2013-05-20,7.9000000953674325,7.96999979019165,7.8400001525878915,7.860000133514403,118100.0,0.006369451126408077,-2.249994039529888,-0.44444326707075665,79.7297236342969,83.25100840250795,-0.06849910402916315,-0.2963279165909434,-0.17337438253615733,0.3504283020189396,12.973190345851894,0.12999963760375888,0.3488449754971672,0.2315001010894786,-0.2237048274809732,0.6867050296599313,0.003897636804252258,0.45910256537470495,-0.8899998664855966,92.7083617904251,7.455577906607971,0.22760246428522618,5,-0.41000008583068936,-0.46000027656555265,-0.18500006198883145,0.2950000762939444,-1.7200002670288104,0,-0.11392406132946675,2.111102869495209,7.8499999046325675,-1.0215048470762462,7.940000057220459,-1.9999841055391603,7.880000114440918,-0.11392406132946675
580,2013-05-21,7.78000020980835,7.920000076293945,7.75,7.9000000953674325,128300.0,-0.015189858748160145,1.125002980235081,-2.999999999999889,65.38462714095235,81.20665972847702,0.07507223012660891,-0.13355757896497344,-0.06446871717720093,0.4688172064392493,11.95667921261595,0.1700000762939453,0.33744610334565195,0.08000020980834943,-0.30607311262741277,0.46607353224411074,-0.11303645140953122,0.2730368710262301,-0.750799989700317,80.20836799924501,-6.959538260999253,0.19303666121788066,5,-0.29000020027160645,-0.3400003910064697,-0.1875002384185791,0.1099998950958252,-1.380000114440917,1,-0.12596400933742757,-2.249994039529888,7.9000000953674325,2.111102869495209,7.8499999046325675,-1.0215048470762462,7.940000057220459,-0.12596400933742757
581,2013-05-22,7.699999809265138,7.920000076293945,7.610000133514403,7.769999980926514,174100.0,-0.010282827556013951,-1.480004272469076,0.5833353201567089,54.54543202659391,78.19697092973175,0.16453705945758212,-0.029056542505955463,0.0029567261448928406,0.5456073768807999,12.273560130216458,0.3099999427795419,0.3253786528042921,-0.016500186920165305,-0.37002524027059547,0.33702486643026486,-0.19326271359537994,0.16026233975504933,-0.6519835977554322,71.8749891345651,-14.837450663073994,0.17676252667521505,5,-0.20999979972839444,-0.2599999904632577,-0.1074998378753671,0.1900002956390372,-1.4499998092651376,2,-0.15194800369332073,1.125002980235081,7.78000020980835,-2.249994039529888,7.9000000953674325,2.111102869495209,7.8499999046325675,-0.15194800369332073
582,2013-05-23,7.559999942779541,7.6500000953674325,7.420000076293945,7.619999885559082,112600.0,-0.018181801292662336,2.833322074712168,0.8571399377388547,43.678155879646376,72.94909071934977,0.3000319854076352,0.13354181639514184,0.11656752923468439,0.6847437566798504,13.138293819753466,0.2799997329711923,0.30435879415988154,-0.16650004386901873,-0.48737219231901463,0.15437210458097805,-0.3269361180940171,-0.0060639696440203394,-0.4935440596961964,25.454534420291424,-58.670758244219314,0.16043607422499823,5,-0.06999993324279785,-0.10000014305114746,-0.022500038146972656,0.27500009536743164,-1.25,3,-0.14814813413177064,-1.480004272469076,7.699999809265138,1.125002980235081,7.78000020980835,-2.249994039529888,7.9000000953674325,-0.14814813413177064
583,2013-05-24,7.510000228881836,7.5900001525878915,7.489999771118164,7.53000020980835,76700.0,-0.006613718819595937,-2.333296246552946,0.3333333333333333,40.00001059638021,67.32409362139673,0.3245947421749742,0.19844127544080692,0.13679644873257857,0.7267146081105409,13.976760546421591,0.10000038146972745,0.26781204660942937,-0.21949977874755877,-0.5304557711811242,0.09145621368600665,-0.3749777749643419,-0.06402178253077562,-0.42547346765632543,16.363672619042458,-64.25004215270427,0.1554779962167828,5,-0.020000219345092773,-0.020000219345092773,0.027499675750732422,0.3249998092651367,-1.1200003623962393,4,-0.19174434265428242,2.833322074712168,7.559999942779541,-1.480004272469076,7.699999809265138,1.125002980235081,7.78000020980835,-0.19174434265428242
584,2013-05-28,7.510000228881836,7.5999999046325675,7.449999809265138,7.570000171661378,85300.0,0.0,1.5000139078189831,3.0000000000000444,40.44945927193928,62.31555547597977,0.2891608410612463,0.20750499081409224,0.11833987216113417,0.7154107931195597,15.457483938628302,0.15000009536742986,0.23457917898768077,-0.2184997797012329,-0.5322729872461487,0.09527342784368287,-0.3753863834736908,-0.06161317592877502,-0.40776400707700233,18.000030517578125,-60.785686328890534,0.15688660377245797,5,-0.020000219345092773,-0.020000219345092773,0.027499675750732422,0.28999948501586736,-1.2300000190734863,1,-0.19440745587891317,-2.333296246552946,7.510000228881836,2.833322074712168,7.559999942779541,-1.480004272469076,7.699999809265138,-0.19440745587891317
585,2013-05-29,7.46999979019165,7.550000190734862,7.4099998474121085,7.5,99600.0,-0.005326289942888751,1.1538416394320823,0.5000039736467672,33.720920561714124,56.80306630011379,0.2907601421087973,0.2617110595371157,0.13613697324248797,0.7436003977424477,16.486147957033033,0.1400003433227539,0.17842229149754818,-0.2590002059936527,-0.5709988063461306,0.05299839435882436,-0.4149995061698917,-0.10300090581741372,-0.3504082970190803,11.764689382804852,-62.979152713487444,0.15599930017623856,5,0.020000219345092773,0.020000219345092773,0.06500005722045898,0.3299999237060529,-1.25,2,-0.17269076279584905,1.5000139078189831,7.510000228881836,-2.333296246552946,7.510000228881836,2.833322074712168,7.559999942779541,-0.17269076279584905
586,2013-05-30,7.5,7.550000190734862,7.369999885559082,7.53000020980835,185500.0,0.004016092456621045,4.142853250318564,1.0,32.941186370317226,51.27801340480272,0.22483175670934763,0.24091219650403506,0.088659952772848,0.6970537500409222,17.603226674734973,0.18000030517578036,0.11797831143503767,-0.22699999809265137,-0.54456303348692,0.0905630373016173,-0.3857815157897857,-0.06821848039551703,-0.36340034088704787,46.428577510673335,-25.59868590126689,0.1587815176971342,5,0.1699998378753662,-0.009999990463256836,-0.03250002861023038,0.27999973297118963,-1.1599998474121085,3,-0.14666665395100897,1.1538416394320823,7.46999979019165,1.5000139078189831,7.510000228881836,-2.333296246552946,7.510000228881836,-0.14666665395100897
587,2013-05-31,7.389999866485597,7.519999980926514,7.389999866485597,7.449999809265138,62200.0,-0.014666684468587099,-3.3333412806268528,1.9999841055392196,20.93025318926209,45.70886318567805,0.2778261703824523,0.3499524559923497,0.18147898853659772,0.7928932442454935,19.263495000114286,0.13000011444091708,0.06715126964101792,-0.32500011920928884,-0.6745260966207072,0.02452585820212949,-0.49976310791499845,-0.15023713050357923,-0.23673220475107026,8.695643159979273,-57.70223029462383,0.17476298870570933,5,0.2799999713897696,0.10000014305114657,0.022500038146971768,0.3800001144409171,-0.8799996376037607,4,-0.1542625016348934,4.142853250318564,7.5,1.1538416394320823,7.46999979019165,1.5000139078189831,7.510000228881836,-0.1542625016348934
588,2013-06-03,7.389999866485597,7.420000076293945,7.329999923706055,7.420000076293945,108900.0,0.0,4.999968211078439,0.5000039736467597,17.073199097964547,38.74702712608556,0.22988837025812803,0.34562011371508294,0.16620031378016353,0.781941945169371,21.25393020440286,0.09000015258789062,0.01578392252755556,-0.3110001087188712,-0.6893566718124697,0.06735645437472737,-0.5001783902656705,-0.1218218271720719,-0.22039756218192785,22.222202599292917,-38.275957856921764,0.18917828154679928,6,0.2350001335144034,0.10000014305114657,-0.0024999380111703218,0.3800001144409171,-0.7899999618530291,0,-0.1461434293935464,-3.3333412806268528,7.389999866485597,4.142853250318564,7.5,1.1538416394320823,7.46999979019165,-0.1461434293935464
589,2013-06-04,7.539999961853027,7.539999961853027,7.3499999046325675,7.380000114440918,91200.0,0.020297712865692485,1.375002980235092,-5.333290948104743,30.52633745186465,34.873883827298044,0.026208038793892996,0.19373931442489933,0.0017047868870143645,0.618398512370776,22.93913022361189,0.19000005722045987,-0.038826531095981665,-0.15350000858306867,-0.5386602695938496,0.23166025242771315,-0.3460801390884596,0.03908012192232224,-0.35438970783159895,95.4544469345914,36.436926247982115,0.19258013050539077,6,0.08500003814697266,-0.04999995231628418,-0.16749989986419678,0.2049999237060547,-0.809999942779541,1,-0.15251990731904552,4.999968211078439,7.389999866485597,-3.3333412806268528,7.389999866485597,4.142853250318564,7.5,-0.15251990731904552
590,2013-06-05,7.3499999046325675,7.53000020980835,7.3499999046325675,7.5,94000.0,-0.025198946708451353,-1.400002543129877,-0.937501490117546,26.126140058534943,31.716184719735935,0.16628466775626372,0.3770821917330407,0.17695939093061153,0.7918565155822472,24.963770550439428,0.19000005722045987,-0.08500405563588664,-0.3270000696182258,-0.7417339907956118,0.08773385155916102,-0.5343670302069192,-0.11963310902953239,-0.14870185988773432,9.090889386917839,-46.65782727022007,0.20736696058869322,6,0.1400001049041757,0.1400001049041757,0.05000007152557462,0.39499998092651456,-0.6599998474121085,2,-0.1455781916609029,1.375002980235092,7.539999961853027,4.999968211078439,7.389999866485597,-3.3333412806268528,7.389999866485597,-0.1455781916609029
591,2013-06-06,7.1500000953674325,7.369999885559082,7.0999999046325675,7.369999885559082,213700.0,-0.02721085875648499,1.4545476219891578,1.4666643354642497,18.40002563474613,28.907503581413685,0.3129751194274597,0.5584592578337348,0.3640990171091767,0.9733446581650744,27.10458222537333,0.26999998092651456,-0.1522166473187001,-0.49699988365173287,-0.9719336618251306,-0.022066105478334208,-0.7344667727384318,-0.259532994565034,0.8199996948242179,11.363678234662752,-37.564234260857084,0.23746688908669925,6,0.19999980926513494,0.33999991416931064,0.2599998712539664,0.5949997901916495,-0.4500002861022949,3,-0.13006997101697104,-1.400002543129877,7.3499999046325675,1.375002980235092,7.539999961853027,4.999968211078439,7.389999866485597,-0.13006997101697104
592,2013-06-07,7.239999771118164,7.25,7.130000114440918,7.210000038146973,170600.0,0.012587367069972988,3.7999771119037176,-0.1363625526417893,25.60000396728367,27.307502844847402,0.19311829487434373,0.4481174729673416,0.262342184468106,0.863252654112781,29.669990951620832,0.11999988555908203,-0.20114330594664054,-0.37950019836425763,-0.8824379068621582,0.1234375101336429,-0.6309690526132083,-0.12803134411530692,0.7126000213623049,31.818147336160536,-11.72541898719416,0.2514688542489503,6,0.11000013351440341,0.2500002384185791,0.15750014781951904,0.505000114440918,-0.4699997901916504,4,-0.12430934350585954,1.4545476219891578,7.1500000953674325,-1.400002543129877,7.3499999046325675,1.375002980235092,7.539999961853027,-0.12430934350585954
593,2013-06-10,7.21999979019165,7.309999942779541,7.139999866485597,7.260000228881836,154600.0,-0.0027624283920971715,1.4285748345543656,-1.333359824522364,22.131141133605738,25.272134162810342,0.18735839239291074,0.43779506934750145,0.2730116176906616,0.8590079145002605,32.350949775091706,0.17000007629394442,-0.23814670648701775,-0.3660001754760742,-0.8821560683593717,0.15015571740722322,-0.6240781219177229,-0.1079222290344255,0.7155480045318603,27.27269771670906,-9.636620969411155,0.2580779464416487,6,0.10500025749206454,0.2700002193450928,0.15000009536743164,0.5250000953674316,-0.4399995803833008,0,-0.09833789223572376,3.7999771119037176,7.239999771118164,1.4545476219891578,7.1500000953674325,-1.400002543129877,7.3499999046325675,-0.09833789223572376
594,2013-06-11,7.079999923706055,7.21999979019165,7.070000171661378,7.139999866485597,173100.0,-0.019390563788628468,-2.7500163913907065,1.4999821188026972,21.774187656149635,23.9447193955254,0.29049709425071946,0.5384569790977416,0.4047631679289303,0.9775349429003644,35.096678287509164,0.14999961853027255,-0.2600842529855294,-0.46350004673004186,-0.9999710588286597,0.07297096536857683,-0.7317355527793508,-0.19526454068073296,0.838836913215637,2.173858959872931,-28.049785992829236,0.26823550604930924,6,0.23000025749206543,0.4100000858306885,0.30250000953674316,0.6649999618530273,-0.28999996185302734,1,-0.06779661359406186,1.4285748345543656,7.21999979019165,3.7999771119037176,7.239999771118164,1.4545476219891578,7.1500000953674325,-0.06779661359406186
595,2013-06-12,6.949999809265138,7.119999885559082,6.9099998474121085,7.119999885559082,378500.0,-0.018361598282739533,1.4705875753121984,2.8333373069800514,20.930231698508706,22.610168876435566,0.37881455142117826,0.6248869751377493,0.5232223888179304,1.0787014250410119,37.93444768059672,0.21000003814697354,-0.27974677959985517,-0.54550015926361,-1.1146908543884715,0.023690535861251583,-0.8300955068260407,-0.2609048117011792,0.9348835610461412,8.695643159979223,-15.5877283757407,0.28459534756243093,6,0.27500009536743075,0.4900000095367423,0.44250023365020663,0.7950000762939444,-0.23999977111816495,2,-0.03165464693946707,-2.7500163913907065,7.079999923706055,1.4285748345543656,7.21999979019165,3.7999771119037176,7.239999771118164,-0.03165464693946707
596,2013-06-13,6.809999942779541,6.940000057220459,6.75,6.9000000953674325,324700.0,-0.020143866234206387,1.2352937876560939,0.52941242468782,20.930231698508706,22.61016648857408,0.45890349573934675,0.7173962493077299,0.6569089540972755,1.1871641211393307,41.05020892002739,0.1999998092651376,-0.3064902241792682,-0.6320000171661375,-1.2482229142889096,-0.0157771200433654,-0.940111465727524,-0.323888568604751,1.0163904161577877,10.714276591124868,-12.866545086146104,0.3081114485613862,6,0.33500003814697266,0.5499999523162842,0.6400001049041748,0.934999942779541,-0.04999971389770508,3,-0.017621128717675627,1.4705875753121984,6.949999809265138,-2.7500163913907065,7.079999923706055,1.4285748345543656,7.21999979019165,-0.017621128717675627
597,2013-06-14,6.989999771118164,7.070000171661378,6.860000133514403,6.880000114440918,246400.0,0.026431693076513385,-1.8000076294139244,-1.2222163353536946,31.69012571038654,24.234269445509856,0.24160391842721918,0.4875737500418307,0.4673991938606008,0.9781100371565525,41.794165618310444,0.2600002288818368,-0.3221160570569994,-0.4045001745223997,-1.0053584512867362,0.19635810224193673,-0.704929312904568,-0.1040710361402315,0.7502793591041783,42.85710636449947,17.60479225032804,0.3004291383821683,6,0.1550002098083496,0.37000012397766113,0.46000027656555176,0.755000114440918,-0.2799997329711914,4,-0.04148783567222292,1.2352937876560939,6.809999942779541,1.4705875753121984,6.949999809265138,-2.7500163913907065,7.079999923706055,-0.04148783567222292
598,2013-06-17,6.980000019073486,7.0900001525878915,6.880000114440918,7.070000171661378,272000.0,-0.0014305797384994712,2.2307669735538704,-0.8181857589970863,31.468521908002387,24.33895660730294,0.20934378893390804,0.45223998165595347,0.47273481964910946,0.9587024209450599,42.533466814852126,0.21000003814697354,-0.3424672067942751,-0.37099993228912354,-0.9588381955860452,0.21683833100779815,-0.6649190639375844,-0.0770808006406627,0.681056780731069,48.93619611610889,21.82605557242657,0.2939191316484607,6,0.16000008583068848,0.37999987602233887,0.49000000953674316,0.7649998664855957,-0.28999996185302734,0,-0.030085965268356496,-1.8000076294139244,6.989999771118164,1.2352937876560939,6.809999942779541,1.4705875753121984,6.949999809265138,-0.030085965268356496
599,2013-06-18,7.0,7.119999885559082,6.989999771118164,7.010000228881836,250000.0,0.002865326772472976,-7.66647593616886,0.11111346585851627,33.3333333333333,25.13975586005831,0.11699241011712225,0.3808853103108092,0.44595028980159057,0.9162980351446848,43.40089752844215,0.1399998664855957,-0.34356663064765947,-0.30599994659423846,-0.8532765459933591,0.2412766528048822,-0.5796382462937988,-0.03236164689467813,0.588172255820191,67.5675884662077,36.92528080267784,0.27363829969956044,6,0.059999942779541016,0.3599998950958252,0.5099999904632568,0.744999885559082,-0.36999988555908203,1,-0.03142854145595009,2.2307669735538704,6.980000019073486,-1.8000076294139244,6.989999771118164,1.2352937876560939,6.809999942779541,-0.03142854145595009
600,2013-06-19,6.800000190734862,7.050000190734862,6.800000190734862,6.989999771118164,235700.0,-0.02857140132359104,-1.6315847592468722,18.999523173755573,27.848092861380863,26.18954110746217,0.2578900815743843,0.5309222051528373,0.6386359256079386,1.0897885799576024,44.24568450962694,0.25,-0.3491917397427926,-0.4569997549057012,-1.0010624377727506,0.08706292796134818,-0.7290310963392255,-0.18496841347217696,0.7211182846197133,13.513569243220294,-14.506799039636201,0.27203134143352453,6,0.22999978065490811,0.5599997043609628,0.7399996519088754,0.9449996948242196,-0.1400003433227539,2,-0.0014706218531376214,-7.66647593616886,7.0,2.2307669735538704,6.980000019073486,-1.8000076294139244,6.989999771118164,-0.0014706218531376214
601,2013-06-20,6.53000020980835,6.820000171661378,6.5,6.820000171661378,402300.0,-0.03970587843429674,1.206898025893898,1.526318959589214,25.28734939197733,26.15480171020591,0.4813090722251978,0.7470775394747928,0.891585929224469,1.332398168049476,45.00185619616084,0.32000017166137784,-0.3873172070230586,-0.6684997558593748,-1.2614148997503678,-0.07558461196838184,-0.9649573278048713,-0.37204218391387833,0.9294287875178604,4.838744410621473,-24.56748504842273,0.29645757194549666,6,0.3749997615814209,0.7049996852874756,1.057499647140503,1.2149996757507324,0.17999982833862305,3,0.02756505705287049,-1.6315847592468722,6.800000190734862,-7.66647593616886,7.0,2.2307669735538704,6.980000019073486,0.02756505705287049
602,2013-06-21,6.440000057220459,6.5,6.0900001525878915,6.5,637300.0,-0.013782565037701922,12.666674613960186,0.20689638162762566,24.043706449499723,26.367308967527464,0.49829653994388146,0.789337658468285,0.9650730346900698,1.4031481033853375,45.590136427855235,0.4400000572204581,-0.40864329380307485,-0.7024999141693113,-1.3597308897971754,-0.04526893854144731,-1.0311154019832438,-0.3738844263553789,0.9234860403731302,33.98058207480691,3.514198489078588,0.3286154878139322,6,0.21499991416931152,0.5899999141693115,1.1674997806549072,1.304999828338623,0.19000005722045898,4,0.049689467207783,1.206898025893898,6.53000020980835,-1.6315847592468722,6.800000190734862,-7.66647593616886,7.0,0.049689467207783
603,2013-06-24,6.070000171661378,6.369999885559082,6.010000228881836,6.369999885559082,672600.0,-0.05745339786825643,1.4,4.999999999999985,14.146324897497365,25.51976866101054,0.7688687140078629,1.102448029957368,1.3239137325661856,1.7574586516003938,46.24837195232475,0.42999982833862305,-0.4118008019079644,-1.00049979686737,-1.7903424208606102,-0.21065717287412955,-1.3954211088639905,-0.6055784848707493,1.1406676125315274,5.405401922298797,-16.1447679813398,0.3949213119966203,6,0.49499988555908114,0.9199998378753653,1.3949997425079337,1.6749997138977042,0.48000001907348455,0,0.10543654833380756,12.666674613960186,6.440000057220459,1.206898025893898,6.53000020980835,-1.6315847592468722,6.800000190734862,0.10543654833380756
604,2013-06-25,6.050000190734862,6.170000076293945,6.050000190734862,6.059999942779541,381100.0,-0.0032948896805453654,-23.000572218774227,0.03333253860398148,15.425515320560308,24.908133507905163,0.701129559919905,1.0619046428711423,1.3374501084645116,1.7563842322996353,46.850052338654955,0.11999988555908292,-0.43781280550405643,-0.9474997758865369,-1.8306726829331987,-0.06432686883987504,-1.3890862294098678,-0.505913322363206,0.9925741357144933,3.846150319251577,-18.483596427274513,0.441586453523331,6,0.5149998664855966,0.9399998188018808,1.4149997234344491,1.6949996948242196,0.559999942779541,1,0.10578509856341989,1.4,6.070000171661378,12.666674613960186,6.440000057220459,1.206898025893898,6.53000020980835,0.10578509856341989
605,2013-06-26,6.179999828338622,6.309999942779541,6.010000228881836,6.010000228881836,286800.0,0.021487542728154674,-2.5294167145842392,-17.000381479183943,23.204390488329025,25.160817817885203,0.5033518365681173,0.8751770069870792,1.2004299340244327,1.6020200725071225,47.10053431417591,0.2999997138977051,-0.4602358619145459,-0.7530001401901254,-1.6782959643526993,0.17229568397244854,-1.2156480522714128,-0.290352228108838,0.7180141244512805,20.987606353826017,-2.6165308018842417,0.462647912081287,6,0.3850002288818368,0.7850003242492685,1.2850000858306894,1.5650000572204599,0.5199999809265154,2,0.07281558229804519,-23.000572218774227,6.050000190734862,1.4,6.070000171661378,12.666674613960186,6.440000057220459,0.07281558229804519
606,2013-06-27,6.4000000953674325,6.420000076293945,6.260000228881836,6.260000228881836,193600.0,0.03559874969898713,-1.2857142857142858,0.823530566736332,28.350513816854686,24.789749829714996,0.2448226715342292,0.5992668506165524,0.9793669798473497,1.361561297083754,47.05596526271331,0.24000024795532315,-0.4700867042558494,-0.4779998779296868,-1.3920905748120012,0.4360908189526276,-0.9350452263708444,-0.02095452948852916,0.3736919360753408,79.59184666466868,54.671011304613664,0.45704534844115724,6,0.16499996185302646,0.5650000572204581,1.064999818801879,1.3449997901916495,0.3299999237060538,3,0.04062496065162158,-2.5294167145842392,6.179999828338622,-23.000572218774227,6.050000190734862,1.4,6.070000171661378,0.04062496065162158
607,2013-06-28,6.25,6.480000019073486,6.230000019073486,6.369999885559082,308300.0,-0.023437514551915117,-2.125002980235081,-0.8571428571428517,26.570044525550344,24.245474564998105,0.3115809825578175,0.6951212128255442,1.1284737369673037,1.4901826171435983,46.894969380723175,0.25,-0.4740963928068638,-0.5709999799728394,-1.4928035497731758,0.35080358982749704,-1.031901764873008,-0.11009819507267071,0.416775179084242,51.06380388389111,25.348235029936298,0.46090178490016837,6,0.315000057220459,0.5800001621246338,1.2149999141693115,1.494999885559082,0.5700001716613778,4,0.07360000610351558,-1.2857142857142858,6.4000000953674325,-2.5294167145842392,6.179999828338622,-23.000572218774227,6.050000190734862,0.07360000610351558
608,2013-07-01,6.309999942779541,6.440000057220459,6.260000228881836,6.3400001525878915,222000.0,0.009599990844726625,-1.76923584798389,0.2500019868233947,30.65325994990576,23.947688633506154,0.16376890811133116,0.579787855922504,1.0627787927716792,1.4097341147289262,46.5773650521458,0.19000005722045898,-0.46866617148356315,-0.45700004100799596,-1.3648858240583808,0.45088574204238885,-0.9109429325331888,-0.003057149482803112,0.26482674327636424,63.82975485486389,33.68487297290486,0.4539428915251925,7,0.2200002670288086,0.49500012397766113,1.1649999618530273,1.434999942779541,0.38000011444091797,0,0.050713181388781114,-2.125002980235081,6.25,-1.2857142857142858,6.4000000953674325,-2.5294167145842392,6.179999828338622,0.050713181388781114
609,2013-07-02,6.389999866485597,6.460000038146973,6.289999961853027,6.389999866485597,304300.0,0.012678276455073245,1.4285665628981037,-0.0,35.567005114695405,24.805345550541105,-0.01325283902809904,0.4313298744946019,0.9807974729782707,1.3092238789415935,47.01686664985839,0.1700000762939453,-0.49212619392077706,-0.3195001125335688,-1.1647585828686795,0.5257583578015419,-0.7421293477011242,0.10312912263398655,0.10575111556593875,80.85102281616112,46.01041696371908,0.42262923516755546,7,0.025000333786009854,0.41500020027160556,1.1000001430511466,1.3550000190734854,0.34999990463256747,1,0.025039174897082406,-1.76923584798389,6.309999942779541,-2.125002980235081,6.25,-1.2857142857142858,6.4000000953674325,0.025039174897082406
610,2013-07-03,6.28000020980835,6.4000000953674325,6.28000020980835,6.3400001525878915,62100.0,-0.017214344127638448,-3.0000000000000298,-100.0,36.12565340459436,26.009601551943,0.01701731591856337,0.48175766359357386,1.085240015840979,1.3981847064446837,47.489191094720354,0.11999988555908292,-0.5215830760252702,-0.37599978446960414,-1.1852462003461728,0.4332466314069645,-0.7806229924078885,0.028623423468680187,0.17999982833862305,20.000076293945312,-17.153233513328843,0.40462320793828416,7,-0.02500009536743164,0.5,1.2099997997283936,1.4649996757507324,0.48000001907348633,2,0.05254775679635282,1.4285665628981037,6.389999866485597,-1.76923584798389,6.309999942779541,-2.125002980235081,6.25,0.05254775679635282
611,2013-07-05,6.21999979019165,6.389999866485597,6.1599998474121085,6.300000190734862,117200.0,-0.00955420662613804,-1.2999969005629028,1.3333412806268479,28.491614456534748,26.503813552724665,0.03175963514515168,0.49383141966331223,1.1317791999983573,1.4359451216853447,47.423246904677704,0.2300000190734881,-0.5633697884551037,-0.38950018882751447,-1.1860049107679362,0.4070045331129073,-0.7877525497977258,0.008752172142696857,0.24000024795532227,18.749972060337974,-16.951427030199007,0.39825236097021105,7,0.025000333786010742,0.5600004196166992,1.2700002193450928,1.5199999809265137,0.7300000190734872,4,0.0771704236759625,-3.0000000000000298,6.28000020980835,1.4285665628981037,6.389999866485597,-1.76923584798389,6.309999942779541,0.0771704236759625
612,2013-07-08,6.3400001525878915,6.380000114440918,6.190000057220459,6.269999980926514,307900.0,0.019292663415434674,1.5333324856233688,-0.8749977648370327,33.1578990957412,28.616210685862868,-0.11612973651717962,0.3193199145498795,0.9997568465410938,1.2964121725523325,47.353739008663446,0.19000005722045898,-0.5781053634229014,-0.2244998455047602,-0.9711547182595801,0.5221550272500597,-0.5978272818821697,0.1488275908726493,0.059999942779541016,60.000063578247754,24.899868663265963,0.3733274363774098,7,-0.09500002861023038,0.4349999427795401,1.2399997711181632,1.264999866485593,0.7999997138977051,0,0.06151417304405005,-1.2999969005629028,6.21999979019165,-3.0000000000000298,6.28000020980835,1.4285665628981037,6.389999866485597,0.06151417304405005
613,2013-07-09,6.510000228881836,6.699999809265138,6.4099998474121085,6.5900001525878915,250000.0,0.02681389151458502,-1.0714232191878796,-1.1428532503184565,38.048787182246244,31.129907559383525,-0.24267165724706974,0.0984486785437495,0.8165609250668346,1.108787448531376,47.05391269788518,0.3599996566772461,-0.5607939535171838,-0.018999791145324352,-0.6989656415013901,0.6609660592107414,-0.3589827163233572,0.3209831340327085,-0.5,64.81489003604531,32.424466556143315,0.3399829251780329,7,-0.1550002098083496,0.2649998664855957,1.0699996948242188,1.0649995803833008,0.6099996566772461,1,0.047619037155208765,1.5333324856233688,6.3400001525878915,-1.2999969005629028,6.21999979019165,-3.0000000000000298,6.28000020980835,0.047619037155208765
614,2013-07-10,6.5999999046325675,6.619999885559082,6.510000228881836,6.559999942779541,321100.0,0.013824834498690874,1.7499940395298381,-0.49999999999998335,44.84535360300851,33.53445901657013,-0.2754117900207236,-0.030941587774907298,0.7115600918887486,1.002784910552454,46.5450047691614,0.1099996566772461,-0.5288302840321659,0.09499988555908079,-0.535137858394183,0.7251376295123446,-0.22006898641755068,0.41006875753571226,-0.5761996841430657,81.48149783392263,44.774014957196144,0.3150688719766318,7,-0.17000007629394442,0.17500019073486417,0.9575001001358041,0.9549999237060556,0.30000019073486506,2,0.013636386952781576,-1.0714232191878796,6.510000228881836,1.5333324856233688,6.3400001525878915,-1.2999969005629028,6.21999979019165,0.013636386952781576
615,2013-07-11,6.730000019073486,6.75,6.5999999046325675,6.75,373500.0,0.019696987321116577,14.000023841880736,-0.5000000000000111,55.55554966867766,36.5572407778838,-0.3567006821653669,-0.18790246685182233,0.570016801349623,0.856417378365439,45.37395305187722,0.15000009536743253,-0.43017364254661494,0.23599998950958234,-0.368592901621402,0.8405928806405667,-0.06629645605590984,0.5382964350750745,-0.692675806808472,96.61017360100864,53.5635152078339,0.302296445565492,7,-0.27500009536743164,0.040000200271606445,0.8274999856948853,0.7950000762939453,-0.13000011444091886,3,0.0014858472535419498,1.7499940395298381,6.5999999046325675,-1.0714232191878796,6.510000228881836,1.5333324856233688,6.3400001525878915,0.0014858472535419498
616,2013-07-12,6.690000057220459,6.809999942779541,6.679999828338622,6.730000019073486,176600.0,-0.0059435307191179065,-3.333306842565267,2.0,57.142857142857125,39.95421995758455,-0.3031138328587657,-0.1658571265495956,0.5951917575390748,0.8799705096715558,43.68195065853599,0.13000011444091886,-0.3349335917846794,0.20200002193450928,-0.3916718254147158,0.7956718692837343,-0.09483590174010281,0.49883594560912137,-0.6241688134460448,80.64517617598062,34.945937144858505,0.2968359236746125,7,-0.2050001621246338,0.0,0.7999999523162842,0.8350000381469727,-0.15000009536743164,4,0.010463403746286515,14.000023841880736,6.730000019073486,1.7499940395298381,6.5999999046325675,-1.0714232191878796,6.510000228881836,0.010463403746286515
617,2013-07-15,6.699999809265138,6.75,6.670000076293945,6.730000019073486,213100.0,0.0014947312345514607,1.2857065006369166,0.7500059604701397,72.6618596445126,44.621842145874204,-0.2710746747580668,-0.2094347397531786,0.5672761205034034,0.8554908348394159,42.7728270386599,0.07999992370605469,-0.2637758167098392,0.2264997720718389,-0.32845018614427435,0.7814497302879522,-0.05097520703621772,0.5039747511798955,-0.5895184435504159,72.49997317791653,20.807271719368416,0.27747497910805685,7,-0.2149999141693124,-0.03999972343444913,0.7200001478195182,0.825000286102294,0.019999980926512784,0,0.03731343389805564,-3.333306842565267,6.690000057220459,14.000023841880736,6.730000019073486,1.7499940395298381,6.5999999046325675,0.03731343389805564
618,2013-07-16,6.769999980926514,6.789999961853027,6.6500000953674325,6.730000019073486,192800.0,0.010447787112557227,2.499999999999978,-1.3333227370261858,74.9999917215774,49.003285102194425,-0.3005699718021404,-0.31196906724013296,0.4785145696095441,0.7730271658154511,41.87273820546496,0.13999986648559481,-0.21142458483205484,0.3069999456405643,-0.21454026339163068,0.8285401546727593,0.046229841124466375,0.5677700501566623,-0.6175475005879028,86.66666666666667,27.726972753755746,0.2607701045160976,7,-0.2850000858306885,-0.1099998950958252,0.6499999761581421,0.684999942779541,-0.17999982833862216,1,0.05465286360435795,1.2857065006369166,6.699999809265138,-3.333306842565267,6.690000057220459,14.000023841880736,6.730000019073486,0.05465286360435795
619,2013-07-17,6.78000020980835,6.8400001525878915,6.71999979019165,6.769999980926514,331300.0,0.0014771386868552838,-1.1818126647246658,0.2500059604701619,72.72727601127353,53.070132058492106,-0.2787437355609592,-0.35763219202422025,0.4488375882238911,0.7480999923098999,41.033366772784944,0.12000036239624112,-0.13542535875732042,0.32800016403198207,-0.15360243561511666,0.8096027636790808,0.0871988642084327,0.5688014638555314,-0.5880948817232827,75.00004967048581,10.794546491720538,0.24080129982354959,7,-0.2800002098083496,-0.16500020027160645,0.6274998188018799,0.6599996089935303,-0.15000009536743164,2,0.050147443249171086,2.499999999999978,6.769999980926514,1.2857065006369166,6.699999809265138,-3.333306842565267,6.690000057220459,0.050147443249171086
620,2013-07-18,6.789999961853027,6.889999866485597,6.75,6.78000020980835,274300.0,0.0014748896364651376,-2.9999863761146295,0.9999523173755483,67.56755944032204,57.41190372335737,-0.23332920161601045,-0.38832939980165015,0.4191939762460244,0.7275506998004104,39.55305198939995,0.1399998664855966,-0.07119065489043042,0.3384999275207523,-0.14159982002855642,0.818599675070061,0.09845005374609794,0.5785498012954067,-0.5462470478077348,58.33333333333296,-3.7637259583354563,0.24004987377465414,7,-0.25,-0.22499990463256836,0.6100001335144043,0.6499998569488525,-0.019999980926513672,3,0.01620031430521318,-1.1818126647246658,6.78000020980835,2.499999999999978,6.769999980926514,1.2857065006369166,6.699999809265138,0.01620031430521318
621,2013-07-19,6.710000038146973,6.78000020980835,6.679999828338622,6.690000057220459,147200.0,-0.011782021230560158,-3.9999642376051723,2.0000476848981927,72.11538726056122,61.740513519448484,-0.08550496479998593,-0.31004930451414303,0.47595876006704607,0.79467240549205,37.45697557926344,0.11000013351440519,-0.023981388235549517,0.24950001239776576,-0.24337445087546428,0.7423744756709958,0.0030627807611507407,0.4959372440343808,-0.40162242885764954,24.99999999999963,-36.90259850143872,0.24643723163661482,7,-0.06000018119812012,-0.14499998092651367,0.6224998235702515,0.7299997806549072,0.009999752044677734,4,-0.016393462427577332,-2.9999863761146295,6.789999961853027,-1.1818126647246658,6.78000020980835,2.499999999999978,6.769999980926514,-0.016393462427577332
622,2013-07-22,6.760000228881836,6.8499999046325675,6.730000019073486,6.75,113900.0,0.0074515932117149575,-3.799977111903682,0.5000119209403238,71.84466963293264,65.49561156952474,-0.0778495387530107,-0.3529422140535923,0.40153586216693693,0.7324330133978467,34.45693106142718,0.13999986648559481,0.034828953153336784,0.28350019454956055,-0.22703203363492008,0.7940324227340412,0.028234080457320232,0.5387663086418009,-0.39346039387288556,45.833432674502326,-15.171662827495517,0.2552661140922404,7,-0.06000018119812012,-0.19500017166137695,0.4924997091293335,0.5999996662139893,-0.2700004577636719,0,-0.03254441709763056,-3.9999642376051723,6.710000038146973,-2.9999863761146295,6.789999961853027,-1.1818126647246658,6.78000020980835,-0.03254441709763056
623,2013-07-23,6.710000038146973,6.800000190734862,6.690000057220459,6.760000228881836,199300.0,-0.007396477668926593,-1.4444432670707217,-4.999904634751097,66.0000009536738,67.8461279418209,0.003915904886565791,-0.2661838196503261,0.42280500680071853,0.772174073145047,31.253747742605054,0.11000013351440341,0.1172907870796065,0.20150001049041766,-0.2812236465457456,0.6842236675265809,-0.03986181802766353,0.44286183900849885,-0.2911141999903579,14.285811599402667,-42.38268319990708,0.24136182851808147,7,0.034999847412109375,-0.14499998092651367,0.5424998998641968,0.6499998569488525,-0.26000022888183505,1,0.0014902760041473062,-3.799977111903682,6.760000228881836,-3.9999642376051723,6.710000038146973,-2.9999863761146295,6.789999961853027,0.0014902760041473062
624,2013-07-24,6.690000057220459,6.760000228881836,6.670000076293945,6.739999771118164,215600.0,-0.002980623071954125,-1.0000105964194699,0.9999904632932156,72.5274443122809,69.73189401333237,0.042493637267653206,-0.20635835223264465,0.41195965255482214,0.7783413619919273,27.9121228423487,0.09000015258789062,0.187937923666591,0.14950003623962438,-0.2879796551664695,0.5869797276457183,-0.06923980946342212,0.3682398819426709,-0.22400281623094642,9.090909090909054,-50.05890931858585,0.21873984570304686,7,0.07999992370605558,-0.125,0.559999942779541,0.6699998378753662,-0.1700000762939453,2,-0.014947668726047136,-1.4444432670707217,6.710000038146973,-3.799977111903682,6.760000228881836,-3.9999642376051723,6.710000038146973,-0.014947668726047136
625,2013-07-25,6.630000114440918,6.760000228881836,6.619999885559082,6.71999979019165,245600.0,-0.00896860123562837,-1.5454576980930872,1.8000038147190935,72.5274823164217,71.4412968103951,0.09701948895192203,-0.11691104139343267,0.44042584939987606,0.8233805983897815,25.30966724104413,0.1400003433227539,0.23929736141109803,0.06700007915496808,-0.3374541071323529,0.4714542654422891,-0.1352270139886924,0.2692271722986286,-0.12160261090179691,4.34792524023263,-57.43729076227457,0.2022270931436603,7,0.1249997615814209,-0.09999990463256836,0.5799998044967651,0.7299997806549072,-0.19000005722045898,3,0.0,-1.0000105964194699,6.690000057220459,-1.4444432670707217,6.710000038146973,-3.799977111903682,6.760000228881836,0.0
626,2013-07-26,6.6599998474121085,6.760000228881836,6.5,6.5999999046325675,415900.0,0.00452484652388585,-1.0000036679816517,-0.6666684327365783,69.51218377543515,71.09133282494204,0.06964010116987396,-0.1332661446319241,0.3795579415063326,0.7778040366347989,23.378703892436025,0.26000022888183594,0.26923913505230157,0.08399982452392507,-0.3150728206004727,0.48307246964832284,-0.11553649803827337,0.2835361470861235,0.2300000190734881,45.71425457389125,-15.62356839643455,0.1995363225621988,7,0.035000085830689365,-0.20999979972839267,0.5350000858306894,0.7000000476837167,-0.1599998474121085,4,0.016516536942136506,-1.5454576980930872,6.630000114440918,-1.0000105964194699,6.690000057220459,-1.4444432670707217,6.710000038146973,0.016516536942136506
627,2013-07-29,6.710000038146973,6.75,6.630000114440918,6.679999828338622,152300.0,0.007507536318381858,1.1818134528603692,0.5000039736467894,64.28570455434107,69.90085647302689,0.023699920305639388,-0.15498338841077075,0.29669987411455967,0.7126789770273385,21.670071865412723,0.11999988555908203,0.26674964100728804,0.11100001335144061,-0.2610724537901046,0.4830724804929858,-0.07503622021933243,0.29703624692221364,0.17219983100891234,69.99996821087655,8.725977813187285,0.18603623357077273,7,-0.015000104904174805,-0.25999999046325684,0.3599998950958252,0.5249998569488525,-0.1700000762939453,0,0.0014902760041473062,-1.0000036679816517,6.6599998474121085,-1.5454576980930872,6.630000114440918,-1.0000105964194699,6.690000057220459,0.0014902760041473062
628,2013-07-30,6.630000114440918,6.789999961853027,6.579999923706055,6.679999828338622,186700.0,-0.011922492287816389,-1.7999987284350532,-1.6666454740522139,52.173928066701976,67.61715114585228,0.0913598954644117,-0.05247086099797649,0.34513627464111707,0.7785319912868829,19.950671421818818,0.21000003814697266,0.2620593222003089,0.01500008106231654,-0.33137971550494694,0.36137987762958,-0.15818981722131475,0.18818997934594783,0.24455575733184975,44.82763156596632,-13.316453349902979,0.17318989828363165,7,0.06499981880187988,-0.18000006675720215,0.21249985694885254,0.39999985694885254,-0.07000017166137695,1,-0.021116190181930228,1.1818134528603692,6.710000038146973,-1.0000036679816517,6.6599998474121085,-1.5454576980930872,6.630000114440918,-0.021116190181930228
629,2013-07-31,6.550000190734862,6.679999828338622,6.5,6.6599998474121085,247800.0,-0.012066353291880993,1.4000038147069551,2.2000057220786795,35.937510477381096,64.10270126108107,0.1512040290692589,0.04229918891313211,0.39038039538799385,0.845053565967322,18.380351491135244,0.17999982833862216,0.23033327715668772,-0.07299985885620242,-0.40457345177852666,0.25857373406612183,-0.2387866553173641,0.09278693760495926,0.3170645636024503,17.241447348949173,-34.54828739280914,0.16578679646116207,7,0.12499976158142179,-0.10000014305114657,0.22749984264373868,0.43999981880188077,0.1499996185302752,2,-0.015267233367592503,-1.7999987284350532,6.630000114440918,1.1818134528603692,6.710000038146973,-1.0000036679816517,6.6599998474121085,-0.015267233367592503
630,2013-08-01,6.610000133514403,6.6599998474121085,6.480000019073486,6.579999923706055,262500.0,0.009160296340817276,1.7692358479839143,-0.2727300312979467,43.93939831806485,60.972035823025905,0.07038803146194983,0.008737607787269397,0.2994738117025042,0.7693922622099061,16.73009273624008,0.17999982833862216,0.18729170542307827,-0.029499912261964134,-0.31943460036329707,0.2604347758393688,-0.1744672563126306,0.11546743178870233,0.24972332573616285,41.93552852794161,-5.947898374167863,0.1449673440506666,8,0.054999828338623935,-0.1600000858306876,0.16749989986419767,0.37999987602233976,0.3399996757507342,3,-0.013615756546140667,1.4000038147069551,6.550000190734862,-1.7999987284350532,6.630000114440918,1.1818134528603692,6.710000038146973,-0.013615756546140667
631,2013-08-02,6.699999809265138,6.809999942779541,6.510000228881836,6.619999885559082,146500.0,0.013615684407389361,-1.0000031789224724,2.6666454740524013,50.0,58.54485030825561,-0.023668332348230514,-0.04580638591426922,0.1815551177584931,0.6639358968335474,14.333862657471908,0.2999997138977051,0.1508997035142441,0.03649976253509646,-0.17647656034562687,0.24947608541581978,-0.06998839890526565,0.14298792397545856,0.1445347123783458,66.6666185012863,20.99247587322931,0.10648816144036186,8,-0.054999828338623935,-0.17499995231628507,0.0650002956390372,0.29000020027160556,0.3600001335144034,4,-0.038805934245719875,1.7692358479839143,6.610000133514403,1.4000038147069551,6.550000190734862,-1.7999987284350532,6.630000114440918,-0.038805934245719875
632,2013-08-05,6.730000019073486,6.760000228881836,6.6500000953674325,6.730000019073486,95400.0,0.0044776433824464945,2.666645474052263,0.0,47.1428590891318,56.4496123233065,-0.06523137337257356,-0.04752745276557935,0.12792216979056192,0.6125886845902064,11.808137327711247,0.11000013351440341,0.12565182505121797,0.04699997901916486,-0.10352185855076979,0.1975218165890995,-0.028260939765802462,0.12226089780413218,0.09995312246719745,75.75759327225963,33.811814419345836,0.0752609187849672,8,-0.08500003814697266,-0.2050001621246338,0.03500008583068848,0.25999999046325684,0.5199999809265137,0,-0.03417533706116549,-1.0000031789224724,6.699999809265138,1.7692358479839143,6.610000133514403,1.4000038147069551,6.550000190734862,-0.03417533706116549
633,2013-08-06,6.820000171661378,6.8499999046325675,6.670000076293945,6.75,119600.0,0.013372979544252983,1.7692358479839143,100.0,52.56410099659006,54.231463066007514,-0.15420320327014725,-0.11922513338305585,0.016459719645047777,0.5004304615413693,10.78523509516504,0.17999982833862216,0.1030389431375971,0.1215001344680795,-0.017409162101770015,0.260409431037929,0.05204548618315474,0.19095478275300426,-0.3400001525878915,91.89196155402612,51.89138166697359,0.06945464828492458,8,-0.1550002098083505,-0.2950003147125253,-0.12250006198883145,0.16999983787536532,0.3899998664855948,1,-0.04105574820537594,2.666645474052263,6.730000019073486,-1.0000031789224724,6.699999809265138,1.7692358479839143,6.610000133514403,-0.04105574820537594
634,2013-08-07,6.690000057220459,6.829999923706055,6.670000076293945,6.829999923706055,88800.0,-0.01906159987811995,1.2857142857142858,-1.9999931880572768,44.44445033132234,51.11112617877425,-0.027047413289117195,0.018828634014113277,0.12304441775803632,0.6131994512901215,9.707053954922108,0.15999984741210938,0.07290806116580306,-0.012999987602233531,-0.14408452229648283,0.11808454709201577,-0.07854225494935818,0.05254227974489112,-0.20260004043579105,56.7567846216104,18.28719895792357,0.06554226734712444,8,-0.02500009536743164,-0.16500020027160645,-0.022499918937683105,0.2999999523162842,0.46000003814697354,2,-0.019432004981914774,1.7692358479839143,6.820000171661378,2.666645474052263,6.730000019073486,-1.0000031789224724,6.699999809265138,-0.019432004981914774
635,2013-08-08,6.739999771118164,6.78000020980835,6.619999885559082,6.670000076293945,110800.0,0.0074737987249702265,1.1333295186506196,-0.49999829700852516,51.72412281134455,49.134674960541965,-0.06683073029986097,-0.032025474699221235,0.051017044402181355,0.5446473789948261,9.32499439428465,0.16000032424926758,0.05447846564486447,0.036499738693237305,-0.09509370919627447,0.16809318658274908,-0.029296985251518137,0.10229646263799275,-0.24534775657653807,67.64698870035122,26.338685332354537,0.06579672394475579,8,-0.07499980926513672,-0.21499991416931152,-0.12999963760375977,0.2500002384185791,0.6200003623962393,3,-0.005934712642637119,1.2857142857142858,6.690000057220459,1.7692358479839143,6.820000171661378,2.666645474052263,6.730000019073486,-0.005934712642637119
636,2013-08-09,6.760000228881836,6.800000190734862,6.6500000953674325,6.670000076293945,97400.0,0.0029674270686739224,-1.3076917433884794,1.2857220708446866,49.99999999999999,47.54737445450408,-0.07951638371069336,-0.04902641664224294,0.007800027230071116,0.5084175987579265,9.163351951095937,0.15000009536742986,0.031626131030591864,0.05300018787383998,-0.080786752266782,0.18678712801446196,-0.013893282196471013,0.11989365794415097,-0.25824125653839136,60.86970944033858,19.30209780101812,0.06689347007031118,8,-0.0950002670288086,-0.2350003719329834,-0.24250006675720215,0.22999978065490723,0.7299995422363281,4,0.02810644585062816,1.1333295186506196,6.739999771118164,1.2857142857142858,6.690000057220459,1.7692358479839143,6.820000171661378,0.02810644585062816
637,2013-08-12,6.949999809265138,6.980000019073486,6.71999979019165,6.769999980926514,181000.0,0.02810644585062816,1.1666663355300935,1.9999947018183457,62.24489200119889,48.66637044722596,-0.2591435303867371,-0.23118951746126992,-0.20014080037405346,0.30408679130118266,8.966691966036615,0.26000022888183594,0.017647357136053365,0.23049976825714236,0.05827294440863806,0.40272659210564665,0.1443863563328902,0.3166131801813945,-0.4412760182759108,91.66661147720147,44.72105338109003,0.08611341192425227,8,-0.21999979019165128,-0.36499977111816495,-0.43749964237213224,0.04000020027160556,0.6300001144409171,0,0.015827357774565787,-1.3076917433884794,6.760000228881836,1.1333295186506196,6.739999771118164,1.2857142857142858,6.690000057220459,0.015827357774565787
638,2013-08-13,7.139999866485597,7.260000228881836,6.940000057220459,6.989999771118164,776600.0,0.02733813847982658,-1.5600062561154482,0.833334657882259,69.56521558851672,52.40278212624103,-0.4125793719958537,-0.41323565481073743,-0.4062441972024011,0.10183255777477829,9.418571717869064,0.32000017166137695,0.0123414038201064,0.4019998311996469,0.14722656230490827,0.6567731000943855,0.274613196752278,0.5293864656470157,-0.6124250263729998,81.24995343389638,28.296759791414843,0.12738663444736917,8,-0.26999974250793546,-0.30499982833862394,-0.6299997568130502,-0.14999985694885343,0.34000015258788974,1,0.015406181452570111,1.1666663355300935,6.949999809265138,-1.3076917433884794,6.760000228881836,1.1333295186506196,6.739999771118164,0.015406181452570111
639,2013-08-14,7.119999885559082,7.260000228881836,7.059999942779541,7.1599998474121085,234400.0,-0.0028011178292022265,-1.5000059604701619,-0.2666662428116769,72.07206858896527,55.52863437856328,-0.338856379052074,-0.3862615568707124,-0.40774766462735634,0.10901831399390538,10.147057049870309,0.20000028610229492,0.011292505217086024,0.36499986648559535,0.05833714414307778,0.6716625888281129,0.21166850531433656,0.5183312276568541,-0.5484795221203305,78.12495809050662,18.237682695187686,0.15333136117125867,8,-0.2349996566772461,-0.2499997615814209,-0.554999828338623,-0.12999987602233887,0.32000017166137695,2,0.012640471072258075,-1.5600062561154482,7.139999866485597,1.1666663355300935,6.949999809265138,-1.3076917433884794,6.760000228881836,0.012640471072258075
640,2013-08-15,6.9000000953674325,7.170000076293945,6.679999828338622,7.0,288200.0,-0.03089884743367166,1.2272735646932516,2.5000000000000333,59.23078079901056,56.55427668956446,-0.08201924332257793,-0.16611510182189004,-0.2061258872396392,0.3159122020420915,10.57463621016791,0.49000024795532315,0.022782876202979807,0.1395000696182258,-0.1736821187292401,0.4526822579656917,-0.017091024555507595,0.2960911637919592,-0.2871709400020963,40.98359758704822,-19.84151981167446,0.156591094173733,8,0.039999961853026456,-0.029999971389771396,-0.2975001335144052,0.08999991416931064,0.5599999427795401,3,0.036231883557196864,-1.5000059604701619,7.119999885559082,-1.5600062561154482,7.139999866485597,1.1666663355300935,6.949999809265138,0.036231883557196864
641,2013-08-16,6.5999999046325675,6.9000000953674325,6.5900001525878915,6.860000133514403,296600.0,-0.04347828791136987,-1.2142874172772171,2.6000047683761527,46.451607941339766,56.477471006476456,0.2260788241812124,0.13198874815832884,0.07807892552282869,0.6031643491418484,10.832773631212058,0.309999942779541,0.047936845814641416,-0.1550001144409192,-0.47569005598241887,0.16568982710058044,-0.3153450852116686,0.005344856329830172,0.6600003242492685,1.4925001352221992,-55.76903253337324,0.16034497077074966,8,0.3250002861022958,0.27000021934509366,0.01250016689300626,0.3900001049041757,0.8699998855590829,4,0.11515155149447631,1.2272735646932516,6.9000000953674325,-1.5000059604701619,7.119999885559082,-1.5600062561154482,7.139999866485597,0.11515155149447631
642,2013-08-19,6.539999961853027,6.690000057220459,6.46999979019165,6.5999999046325675,274100.0,-0.00909090055250239,-1.1999995231635239,0.230768807541353,47.05881802955893,55.865772899028556,0.28641225724067887,0.18410068371169164,0.11835921683020523,0.6500975984173438,11.636614340479426,0.2200002670288086,0.06267637389655256,-0.20400004386901838,-0.5387520180418877,0.1307519303038509,-0.371376030955453,-0.036624056782583736,0.7066002655029298,8.860776302534298,-47.90920496686564,0.1673759870864346,8,0.3250000476837158,0.3250000476837158,0.047500014305114746,0.4500000476837158,1.0599999427795401,0,0.14525991052085052,-1.2142874172772171,6.5999999046325675,1.2272735646932516,6.9000000953674325,-1.5000059604701619,7.119999885559082,0.14525991052085052
643,2013-08-20,6.71999979019165,6.760000228881836,6.570000171661378,6.5900001525878915,174300.0,0.027522909692437203,-1.2353000575010997,-2.1666626930199095,55.21471279916054,57.06246872878835,0.1013987937373706,0.0051525997673262935,-0.07903046793703083,0.45938215696352636,12.165609876823202,0.2200002670288086,0.07112490712056996,-0.024500203132629572,-0.35906817681254743,0.3100677705472883,-0.19178418997258895,0.1427837837073298,0.49553641967773476,31.645552047350506,-28.880109950140238,0.16728398683995904,8,0.14500021934509277,0.14500021934509277,-0.14749979972839355,0.2700002193450928,0.9300003051757821,1,0.12797621434001227,-1.1999995231635239,6.539999961853027,-1.2142874172772171,6.5999999046325675,1.2272735646932516,6.9000000953674325,0.12797621434001227
644,2013-08-21,6.5900001525878915,6.760000228881836,6.5,6.75,216300.0,-0.019345184771211388,1.8888865341414827,-1.2307714879928418,49.41176503587365,56.80554008706937,0.2410731183262298,0.13415454355249423,0.03622346957240996,0.579238498702006,12.724286340523761,0.26000022888183594,0.0772435698731897,-0.14949984550476003,-0.4904257277151034,0.19142603670558334,-0.31996278660993216,0.020963095600412096,0.5957146004943841,17.14290190714362,-43.84505073022896,0.17046294110517185,8,0.27499985694885165,0.27499985694885165,-0.017500162124634677,0.39999985694885165,0.8999996185302725,2,0.135053087386666,-1.2353000575010997,6.71999979019165,-1.1999995231635239,6.539999961853027,-1.2142874172772171,6.5999999046325675,0.135053087386666
645,2013-08-22,6.630000114440918,6.699999809265138,6.53000020980835,6.5900001525878915,100900.0,0.006069796802253169,-1.1249970197649302,-0.24999999999999584,47.87879663612979,56.56985082441712,0.20543218304772903,0.09924281229021759,-0.014170480284002807,0.5284265015859084,13.063277959365818,0.169999599456788,0.07242209233689145,-0.10949988365173358,-0.45042576586207694,0.2314259985586098,-0.2799628247569057,0.06096305745343855,0.5270860401257327,37.209351324497355,-22.107691551038613,0.17046294110517185,8,0.2349998950958252,0.2349998950958252,-0.07250010967254639,0.3599998950958252,0.7799997329711905,3,0.12217193496200185,1.8888865341414827,6.5900001525878915,-1.2353000575010997,6.71999979019165,-1.1999995231635239,6.539999961853027,0.12217193496200185
646,2013-08-23,6.769999980926514,6.78000020980835,6.579999923706055,6.619999885559082,81900.0,0.021116118260791517,1.352936886600078,3.7500059604702454,51.13636302061292,55.33556982657423,0.07487372381889301,-0.033827958724460316,-0.158638520959558,0.38183170329626126,12.70601540499501,0.20000028610229492,0.08973236195139744,0.02499997615814209,-0.3140698489874545,0.36406980130373867,-0.1445349364146562,0.19453488873094038,0.35960271906513697,96.77412408208971,37.903479957572074,0.1695349125727983,8,0.09500002861022949,0.09500002861022949,-0.2174999713897705,0.2200000286102295,0.690000057220459,4,0.10192024507598729,-1.1249970197649302,6.630000114440918,1.8888865341414827,6.5900001525878915,-1.2353000575010997,6.71999979019165,0.10192024507598729
647,2013-08-26,6.71999979019165,6.960000038146973,6.710000038146973,6.75,199800.0,-0.007385552566577802,-9.000057220786404,-0.20000127156494676,47.09301100607133,52.83865820630252,0.09925514423236859,0.01787632859793664,-0.11958245533581469,0.4223245115340273,12.22904176009755,0.25,0.09502068708505274,-0.025500202178955433,-0.3643821590695815,0.3133817547116706,-0.19494118062426846,0.1439407762663576,0.383218793408,47.826037379883694,-6.583937370480761,0.16944097844531317,8,0.14500021934509277,0.14500021934509277,-0.11249983310699463,0.2700002193450928,0.8500003814697275,0,0.11160714634168323,1.352936886600078,6.769999980926514,-1.1249970197649302,6.630000114440918,1.8888865341414827,6.5900001525878915,0.11160714634168323
648,2013-08-27,6.489999771118164,6.71999979019165,6.480000019073486,6.710000038146973,207500.0,-0.03422619438309937,1.0,7.333290948104586,44.50548428467191,49.77570439471437,0.25407503053610014,0.24964976979282127,0.0968975453755796,0.6439379373678973,11.638510550768247,0.23999977111816406,0.09520598164277416,-0.24850020408630336,-0.6028579759572406,0.10585756778463384,-0.42567909002177196,-0.07132131815083476,0.587890060745166,2.083281593192355,-49.880538574804625,0.17717888593546863,8,0.3300001621246338,0.3750002384185791,0.14250028133392334,0.5000002384185791,1.0500001907348633,1,0.1710323840771355,-9.000057220786404,6.71999979019165,1.352936886600078,6.769999980926514,-1.1249970197649302,6.630000114440918,0.1710323840771355
649,2013-08-28,6.449999809265138,6.519999980926514,6.420000076293945,6.489999771118164,88100.0,-0.006163322536779536,-1.000009536797734,0.18181778773836008,41.98894896629053,47.85994530218993,0.21125671046017036,0.29700123481056284,0.12198917451731273,0.6741158626520098,10.737752384424398,0.09999990463256836,0.06358685353403892,-0.283500146865844,-0.6516119628281505,0.08461166909646245,-0.46755605484699725,-0.09944423888469078,0.6035744209313254,5.555506498231452,-42.58936812497919,0.1840559079811533,8,0.24000024795532138,0.390000343322753,0.2050001621246329,0.5400002002716056,1.140000343322754,2,0.1860465614864899,1.0,6.489999771118164,-9.000057220786404,6.71999979019165,1.352936886600078,6.769999980926514,0.1860465614864899
650,2013-08-29,6.519999980926514,6.619999885559082,6.429999828338622,6.449999809265138,103500.0,0.010852740113391102,-2.4545423019068733,-1.7500059604701785,43.54837758649022,47.53736415165108,0.09128443569188782,0.23179712308045097,0.04403427880108701,0.5955590147595649,9.533451800217,0.19000005722045987,0.0019777418307675987,-0.2089999675750729,-0.585571761203985,0.16757182605383925,-0.39728586438952895,-0.02071407076061682,0.4955598000357986,18.5185021660771,-26.85942271094477,0.18828589681445607,8,0.1700000762939453,0.32000017166137695,0.14750003814697266,0.4700000286102295,1.059999942779541,3,0.14877297439099224,-1.000009536797734,6.449999809265138,1.0,6.489999771118164,-9.000057220786404,6.71999979019165,0.14877297439099224
651,2013-08-30,6.440000057220459,6.579999923706055,6.420000076293945,6.550000190734862,145100.0,-0.012269926984675661,-1.1333299424934753,-1.5714266251592364,35.42857454261082,46.24511487532352,0.1633830719253364,0.30706307610181405,0.12369010125322433,0.6632567708148418,9.282429177703586,0.15999984741210938,-0.06863847621178909,-0.27599990367889404,-0.674121793339217,0.12212198598142887,-0.47506084850905594,-0.07693895884873214,0.5398261414617513,3.703700433215419,-34.33937025881102,0.19906094483016148,8,0.25,0.40000009536743164,0.20249998569488525,0.5499999523162842,1.1599998474121085,4,0.15062108409519293,-2.4545423019068733,6.519999980926514,-1.000009536797734,6.449999809265138,1.0,6.489999771118164,0.15062108409519293
652,2013-09-03,6.5,6.5900001525878915,6.449999809265138,6.46999979019165,126900.0,0.00931676121838998,-3.0000000000001017,-0.27272884904654576,30.246910491451445,43.4709146189114,0.10852500173685442,0.24132128832339106,0.06693758499259861,0.5921366910986876,9.000474028297594,0.15000009536743253,-0.11105805764646881,-0.2044999599456787,-0.6140426873400768,0.2050427674487194,-0.4092713236428782,0.00027140375152079343,0.44623663133891434,26.666666666666668,-5.666845640384086,0.20477136369719923,9,0.19000005722045898,0.3400001525878906,0.07249999046325684,0.49000000953674316,1.1799998283386222,1,0.14769231356107282,-1.1333299424934753,6.440000057220459,-2.4545423019068733,6.519999980926514,-1.000009536797734,6.449999809265138,0.14769231356107282
653,2013-09-04,6.539999961853027,6.610000133514403,6.449999809265138,6.539999961853027,220500.0,0.006153840285081147,1.2857133125796183,0.0,32.31706891578817,41.571503938901905,0.04504376464248505,0.18895677326590565,0.042644834727308734,0.5460861114996751,9.232450333669071,0.1600003242492658,-0.11041930813397993,-0.1504999876022337,-0.5625538576136986,0.26155388240923116,-0.3565269226079666,0.05552694740349917,0.3746624761831887,60.0,32.07664920260075,0.2060269350057325,9,0.15000009536743164,0.3000001907348633,0.03250002861022949,0.4500000476837158,1.25,2,0.15749238773948138,-3.0000000000001017,6.5,-1.1333299424934753,6.440000057220459,-2.4545423019068733,6.519999980926514,0.15749238773948138
654,2013-09-05,6.559999942779541,6.579999923706055,6.480000019073486,6.570000171661378,326100.0,0.0030581010769374917,5.666719649044728,-100.0,38.19443570610657,40.495463835565985,0.022731151735024824,0.16729547228468356,0.03955307339824632,0.5226451260333773,9.476962926834679,0.09999990463256836,-0.10586732078350725,-0.12400000095367414,-0.5401679481682198,0.2921679462608715,-0.3320839745609465,0.08408397265359824,0.32498275355213835,70.0,41.922295815547855,0.20808397360727268,9,0.13000011444091797,0.2800002098083496,0.01250004768371582,0.43000006675720215,1.4200000762939453,3,0.14939024811305868,1.2857133125796183,6.539999961853027,-3.0000000000001017,6.5,-1.1333299424934753,6.440000057220459,0.14939024811305868
655,2013-09-06,6.699999809265138,6.739999771118164,6.579999923706055,6.579999923706055,113800.0,0.021341443247982372,-1.6666666666666667,-11.999713904252314,53.90624854480771,40.80322889380985,-0.11878673784719673,0.02545009878769111,-0.08575407000931268,0.3790253856344341,9.483057368716482,0.17999982833862305,-0.12803416919913246,0.017999863624573287,-0.39741872718515925,0.4334184544343058,-0.18970943178029298,0.22570915902943955,0.1570839298642781,87.50000000000028,53.74368839934195,0.20770929540486618,9,-0.009999752044678623,0.14000034332275302,-0.1374998092651376,0.29000020027160556,1.350000381469724,4,0.1328358759192816,5.666719649044728,6.559999942779541,1.2857133125796183,6.539999961853027,-3.0000000000001017,6.5,0.1328358759192816
656,2013-09-09,6.949999809265138,6.960000038146973,6.71999979019165,6.760000228881836,176100.0,0.03731343389805564,1.2857162319880473,1.5833313465099417,63.94557955528919,42.67573651038962,-0.38059193772936073,-0.2209120482261424,-0.32494574421777145,0.12857888834144315,9.953105861063136,0.26000022888183505,-0.12291166681403354,0.25849988460540896,-0.17281506131887348,0.6898148305296914,0.0428424116432673,0.4741573575675506,-0.5299997329711923,98.03917168747937,58.6083704702269,0.21565747296214136,9,-0.2599997520446786,-0.10999965667724698,-0.392499804496766,0.04000020027160556,1.1500005722045907,0,0.09064750096842533,-1.6666666666666667,6.699999809265138,5.666719649044728,6.559999942779541,1.2857133125796183,6.539999961853027,0.09064750096842533
657,2013-09-10,7.059999942779541,7.119999885559082,6.980000019073486,7.010000228881836,166000.0,0.015827357774565787,-1.5454490283370974,0.26315697011981065,62.142865901093074,44.63544557888086,-0.48868117105800923,-0.33966342990655196,-0.41780080527520536,0.01972539802516593,10.612978775250822,0.17000007629394442,-0.11386865461402262,0.36300001144409144,-0.08468875234012785,0.8106887752283107,0.1391556295519818,0.5868443933362011,-0.629199867248535,91.04478567951422,48.53776265857441,0.22384438189210984,9,-0.28999996185302734,-0.2199997901916504,-0.4750000238418579,-0.09499979019165039,1.049999713897705,1,0.07648724734131185,1.2857162319880473,6.949999809265138,-1.6666666666666667,6.699999809265138,5.666719649044728,6.559999942779541,0.07648724734131185
658,2013-09-11,7.25,7.3400001525878915,7.0900001525878915,7.110000133514403,312500.0,0.026912189626117078,-1.777780426875655,2.8000133515168453,72.60273390984905,48.036977239276254,-0.625294334197859,-0.5491555028028454,-0.5900287519417216,-0.1707259504862062,10.237147498568538,0.2800002098083505,-0.11673296020323942,0.5475000619888304,0.07488695200298068,1.02011317197468,0.311193506995906,0.7838066169817548,-0.7916319320678706,89.53486760285672,42.00931740725578,0.23630655499292483,9,-0.36999988555908203,-0.36999988555908203,-0.6650000810623169,-0.2849998474121094,1.010000228881836,2,0.05931032115015489,-1.5454490283370974,7.059999942779541,1.2857162319880473,6.949999809265138,-1.6666666666666667,6.699999809265138,0.05931032115015489
659,2013-09-12,7.210000038146973,7.300000190734862,7.1599998474121085,7.269999980926514,179800.0,-0.005517236117658975,1.3333320087897063,-0.4285714285714258,69.86301056684181,50.9608253482042,-0.5209327419221692,-0.5291995794642688,-0.5349340913941791,-0.1299774135278131,9.841005832689481,0.1400003433227539,-0.10741479807259413,0.5030000925064089,0.012282011842033036,0.9937181731707847,0.25764105217422095,0.7483591328385968,-0.698734045135498,82.89472693551899,32.65708805923464,0.24535904033218775,9,-0.3299999237060547,-0.3299999237060547,-0.6150001287460327,-0.37999987602233887,0.869999885559082,3,0.08044381700934355,-1.777780426875655,7.25,-1.5454490283370974,7.059999942779541,1.2857162319880473,6.949999809265138,0.08044381700934355
660,2013-09-13,7.1500000953674325,7.269999980926514,7.139999866485597,7.199999809265138,112600.0,-0.008321767331773922,-2.7142798754776623,0.8333293596865587,63.76811894667377,54.109663615322305,-0.40473110774542853,-0.47380202661951376,-0.4566792742565964,-0.07068789585231716,11.074999176821326,0.13000011444091708,-0.07369369881545307,0.43050014972686856,-0.0925868792896587,0.9535871787433958,0.16895663521860538,0.6920436642351318,-0.5890100527813731,69.35484739297132,23.970881347104026,0.26154351450826363,9,-0.25500011444091797,-0.26999998092651456,-0.5550001859664926,-0.3450000286102304,0.9599995613098136,4,0.11608390386509515,1.3333320087897063,7.210000038146973,-1.777780426875655,7.25,-1.5454490283370974,7.059999942779541,0.11608390386509515
661,2013-09-16,7.360000133514403,7.380000114440918,7.130000114440918,7.230000019073486,387500.0,0.02937063431412157,1.941175150624376,-2.6000171662359035,70.77923244078089,58.61325494302558,-0.5257984318047173,-0.6576641850086373,-0.6436735544969467,-0.28369720087103456,12.102901596436478,0.25,-0.02175439445931371,0.6025001764297473,0.010131976011716226,1.1948683768477784,0.30631607622073176,0.8986842766387628,-0.7522694843282336,95.00000596046283,47.86259751389108,0.2961841002090156,9,-0.44500017166137606,-0.46000003814697177,-0.7650002241134635,-0.5550000667572013,0.9000000953674325,0,0.09375000607384276,-2.7142798754776623,7.1500000953674325,1.3333320087897063,7.210000038146973,-1.777780426875655,7.25,0.09375000607384276
662,2013-09-17,7.489999771118164,7.5,7.389999866485597,7.4000000953674325,280000.0,0.01766299391922499,-1.0000000000000162,0.6923045886366116,84.72223234029767,64.4360508790822,-0.5594282148750764,-0.7513659526347665,-0.752551060370612,-0.4158210469393442,12.816746352925973,0.1399998664855966,0.030524692652951657,0.6849998235702515,0.01836646724767199,1.351633179892831,0.35168314540896173,1.0183165017315412,-0.8204875647116143,97.56091887717601,42.876944818324084,0.33331667816128974,9,-0.4999997615814209,-0.5299997329711914,-0.8949998617172241,-0.7099995613098145,0.8000001907348633,1,0.0814420065410093,1.941175150624376,7.360000133514403,-2.7142798754776623,7.1500000953674325,1.3333320087897063,7.210000038146973,0.0814420065410093
663,2013-09-18,7.579999923706055,7.6500000953674325,7.4099998474121085,7.489999771118164,305800.0,0.01201604210122098,1.0869541781210992,1.0000052982097447,87.91947275243254,69.96105499534063,-0.5435503891328608,-0.8154416933336588,-0.8254282280384633,-0.5088806650866218,14.05641828685531,0.24000024795532404,0.11449161537901986,0.7319999694824215,-0.01736047020231357,1.4813604091671566,0.35731974964005353,1.1066801893247895,-0.8274389379401601,86.53842803289061,24.58086991147279,0.3746802198423676,9,-0.4649999141693115,-0.5449998378753662,-0.9224998950958252,-0.7999997138977051,0.7200002670288068,2,0.0699208098028663,-1.0000000000000162,7.489999771118164,1.941175150624376,7.360000133514403,-2.7142798754776623,7.1500000953674325,0.0699208098028663
664,2013-09-19,7.480000019073486,7.639999866485597,7.449999809265138,7.639999866485597,178500.0,-0.01319259968853348,1.3750029802350545,-1.777773068282975,81.57895892611221,73.03580059326335,-0.334500778499188,-0.6802218434674963,-0.7120157097043434,-0.4138301591724165,15.07539801507482,0.19000005722045898,0.2076867906634412,0.5875000715255734,-0.20198014013807963,1.3769802831892264,0.19275996569374687,0.9822401773573999,-0.6197463401554071,67.30767643663235,-0.13865559711783249,0.3947401058318267,9,-0.2950000762939453,-0.44499993324279785,-0.6274999380111694,-0.7049999237060547,0.8200001716613752,3,0.10427810264965287,1.0869541781210992,7.579999923706055,-1.0000000000000162,7.489999771118164,1.941175150624376,7.360000133514403,0.10427810264965287
665,2013-09-20,7.440000057220459,7.519999980926514,7.420000076293945,7.519999980926514,164700.0,-0.005347588469389097,1.5,0.4999999999999972,83.78379423310389,75.2400466685761,-0.199469206596544,-0.6075781500664252,-0.6629823315942893,-0.37794473798638073,16.079592173330777,0.09999990463256836,0.30139301127967943,0.5070001125335697,-0.30845849066051656,1.322458715727656,0.09927081093652657,0.9147294141306128,-0.48497680832845713,59.615375798129044,-15.237406914553212,0.40772930159704335,9,-0.125,-0.4049999713897705,-0.5624998807907104,-0.6649999618530273,0.929999828338623,4,0.08602148676927501,1.3750029802350545,7.480000019073486,1.0869541781210992,7.579999923706055,-1.0000000000000162,7.489999771118164,0.08602148676927501
666,2013-09-23,7.460000038146973,7.489999771118164,7.4000000953674325,7.4099998474121085,139900.0,0.002688169458695544,-1.5714305177112116,-0.625002980235092,83.33334437123378,77.5945442763695,-0.1559137667626036,-0.6042129018485127,-0.6722407296494461,-0.4032621029755763,17.51698336747473,0.08999967575073153,0.3874571551276542,0.4925000905990604,-0.351796638308409,1.3367968195065298,0.0703517261453257,0.9146484550527951,-0.42157956767791926,26.92311924586402,-51.79317088369845,0.4221483644537346,9,-0.08999991416931064,-0.4249999523162842,-0.5549999475479126,-0.684999942779541,0.689999580383299,0,0.08713131571132404,1.5,7.440000057220459,1.3750029802350545,7.480000019073486,1.0869541781210992,7.579999923706055,0.08713131571132404
667,2013-09-24,7.46999979019165,7.5,7.199999809265138,7.269999980926514,556600.0,0.0013404493288933228,1.3076917433884685,3.99998092658636,82.978732038703,78.74743295735327,-0.11358341044531794,-0.5851442445593475,-0.6714836038781282,-0.4200121199672564,18.878234356137856,0.3000001907348624,0.44341284082918975,0.4649998426437376,-0.39939533435319774,1.329395019640673,0.032802254145269494,0.8971974311422057,-0.35818976473479136,59.999957614501575,-20.212866595927146,0.43219758849846773,9,-0.07999968528747559,-0.4349997043609619,-0.5724996328353882,-0.6999995708465576,0.6100001335144043,1,0.10575642046569822,-1.5714305177112116,7.460000038146973,1.5,7.440000057220459,1.3750029802350545,7.480000019073486,0.10575642046569822
668,2013-09-25,7.5999999046325675,7.6599998474121085,7.420000076293945,7.440000057220459,251600.0,0.017402960922651145,-1.399999999999991,0.7999999999999956,84.21053622238189,80.34160247463551,-0.2108925480125068,-0.6616450256480215,-0.7912511043079222,-0.5567137703944063,20.07946388303392,0.23999977111816317,0.4699387948164109,0.5394999504089348,-0.3282005930071774,1.407200493825047,0.10564967870087916,0.9733502221169905,-0.42360707078643944,86.95653526003167,5.226646863838539,0.4338502717080559,9,-0.2049999237060538,-0.5599999427795401,-0.7349998950958243,-0.9099998474121085,0.40000009536743253,2,0.09078948235247619,1.3076917433884685,7.46999979019165,-1.5714305177112116,7.460000038146973,1.5,7.440000057220459,0.09078948235247619
669,2013-09-26,7.6500000953674325,7.699999809265138,7.579999923706055,7.639999866485597,228800.0,0.0065789725476690375,1.1818229107965101,0.06250149011754082,83.21679720780136,82.50256672587192,-0.21446874574157349,-0.6504854254246153,-0.830549086702213,-0.6135121264324264,21.15398732591503,0.11999988555908292,0.49780499070046247,0.529500126838685,-0.3263275811104398,1.3853278347878097,0.10158627286412258,0.9574139808132474,-0.4500002861022949,90.00005722045898,8.628266389780663,0.4279138539745622,9,-0.23500013351440519,-0.5900001525878915,-0.7850000858306894,-0.990000009536744,0.3799996376037589,3,0.08496733166853754,-1.399999999999991,7.5999999046325675,1.3076917433884685,7.46999979019165,-1.5714305177112116,7.460000038146973,0.08496733166853754
670,2013-09-27,7.489999771118164,7.6500000953674325,7.480000019073486,7.570000171661378,373700.0,-0.020915074804529588,-2.400004768376147,-7.999856952126734,70.14925001352222,82.43256867839872,-0.001304759668832034,-0.4364670260863761,-0.6618074867245562,-0.4611497027413689,22.55630539500425,0.1700000762939462,0.49020445208646457,0.32099981307983416,-0.5008056385292772,1.1428052646889455,-0.08990291272472195,0.7319025388843903,-0.20999996185302638,57.99999237060529,-20.385114167365735,0.4109027258045557,9,-0.039999961853026456,-0.42999982833862305,-0.6249997615814209,-0.8299996852874756,0.5700006484985369,4,0.1081442515846398,1.1818229107965101,7.6500000953674325,-1.399999999999991,7.5999999046325675,1.3076917433884685,7.46999979019165,0.1081442515846398
671,2013-09-30,7.4099998474121085,7.519999980926514,7.380000114440918,7.4099998474121085,111500.0,-0.010680898017452534,-3.6667037543314476,-0.0,63.35877556948369,80.0588512594194,0.09670282524789453,-0.29520652810680037,-0.5712366359951799,-0.39044811987366135,23.797352932558955,0.1399998664855957,0.48983070844384446,0.19249989986419624,-0.559700390237178,0.9447001899655705,-0.18360024518649087,0.5686000449148834,-0.0628000381469711,42.000007629394176,-33.34685444082581,0.37610014505068695,9,0.03999996185302912,-0.34999990463256747,-0.5449998378753653,-0.7749996185302725,0.5100002288818368,0,0.12955466368629498,-2.400004768376147,7.489999771118164,1.1818229107965101,7.6500000953674325,-1.399999999999991,7.5999999046325675,0.12955466368629498
672,2013-10-01,7.460000038146973,7.480000019073486,7.289999961853027,7.360000133514403,215900.0,0.006747664205732251,1.7142891202686639,100.0,58.97436001936691,76.8427276224121,0.04693541404515145,-0.2841677485238634,-0.6114788457100211,-0.4501889867094375,24.98906746725883,0.19000005722045898,0.5097450236463885,0.19450008869171143,-0.4838097580028071,0.87280993538623,-0.1446548346555474,0.5336550120389703,0.23999977111816495,41.46344867369431,-30.7631739409891,0.3391549233472592,10,-0.01000022888183505,-0.40000009536743164,-0.5950000286102295,-0.8249998092651367,0.5399999618530273,1,0.09249324086527633,-3.6667037543314476,7.4099998474121085,-2.400004768376147,7.489999771118164,1.1818229107965101,7.6500000953674325,0.09249324086527633
673,2013-10-02,7.570000171661378,7.630000114440918,7.4000000953674325,7.4000000953674325,166100.0,0.014745326132964642,-1.7058813629682714,1.7000023841880496,64.51613151320012,74.94685790986631,-0.07222788892050236,-0.3299637719604096,-0.7086296964082894,-0.5709857535317484,26.5464424128798,0.23000001907348544,0.5023870594688535,0.2530002117156993,-0.34503522294744826,0.8510356463788469,-0.04601750561587448,0.5520179290472731,0.1217996406555173,68.29275951581246,-2.477659939715494,0.29901771733157395,10,-0.12000036239624023,-0.5100002288818368,-0.7050001621246347,-0.9349999427795419,0.25,2,0.06737116783086528,1.7142891202686639,7.460000038146973,-3.6667037543314476,7.4099998474121085,-2.400004768376147,7.489999771118164,0.06737116783086528
674,2013-10-03,7.539999961853027,7.579999923706055,7.5,7.539999961853027,137800.0,-0.00396303951493393,1.0,0.0,66.1156901032686,72.9837352287735,-0.03667881193188016,-0.2348192976949388,-0.6652191266591254,-0.5527049216813484,28.187979835743455,0.07999992370605469,0.4620039134274796,0.17400000095367396,-0.31320044051131646,0.6612004424186644,-0.06960021977882125,0.41760022168616917,0.14376385345459042,69.4444186893604,-1.4428885897672075,0.2436002207324952,10,-0.09000015258788974,-0.48000001907348633,-0.6974999904632568,-0.9049997329711914,0.11999988555908114,3,0.06100796292761834,-1.7058813629682714,7.570000171661378,1.7142891202686639,7.460000038146973,-3.6667037543314476,7.4099998474121085,0.06100796292761834
675,2013-10-04,7.5900001525878915,7.619999885559082,7.5,7.5,125600.0,0.006631325064698768,-1.666659602424448,100.0,60.95237489730979,70.49696084278195,-0.07058683480926753,-0.22632813941718943,-0.6990171848755713,-0.6139333764740416,29.868923270032887,0.11999988555908203,0.4060621765701873,0.17950017452240097,-0.20287333717346545,0.5618736862182674,-0.011686581325531797,0.37068693037033373,0.08588838565063472,88.23531061719557,19.55547318484311,0.19118675584793313,10,-0.1400003433227539,-0.5300002098083505,-0.8250000476837167,-0.9549999237060556,0.029999732971190518,4,0.05797095804184904,1.0,7.539999961853027,-1.7058813629682714,7.570000171661378,1.7142891202686639,7.460000038146973,0.05797095804184904
676,2013-10-07,7.579999923706055,7.630000114440918,7.53000020980835,7.559999942779541,86500.0,-0.001317553185875342,-1.5000149012642232,0.22222163353536847,54.83871133137878,67.37029187530149,-0.04668383802492748,-0.17571910166035654,-0.6735641031588173,-0.6148545438495159,30.712220887740095,0.09999990463256836,0.36599984354831605,0.1379999399185179,-0.1836143945089228,0.4596142743459586,-0.02280722729520246,0.29880710713223824,0.08817084300476186,85.2940681484141,19.430264040879564,0.16080716721372018,10,-0.08500003814697266,-0.5199999809265137,-0.8149998188018799,-0.9449996948242188,0.1399998664855957,0,0.06332460431951592,-1.666659602424448,7.5900001525878915,1.0,7.539999961853027,-1.7058813629682714,7.570000171661378,0.06332460431951592
677,2013-10-08,7.5999999046325675,7.6500000953674325,7.510000228881836,7.539999961853027,370500.0,0.002638519937706585,-1.3333426052126653,2.9999999999999556,51.16278811878547,63.69831986379076,-0.051745643959308474,-0.16146790663215693,-0.6791721275781102,-0.646728526301481,31.04791107451062,0.1399998664855966,0.3258946963523339,0.13099992275237948,-0.14268060603816846,0.4046804515429274,-0.0058403416428944865,0.26784018714765345,0.06060744598109302,79.99992370605398,16.059340710279308,0.1368402643952742,10,-0.10500001907348544,-0.5250000953674299,-0.8349997997283927,-0.9649996757507315,0.22000026702881037,1,0.042105286273269815,-1.5000149012642232,7.579999923706055,-1.666659602424448,7.5900001525878915,1.0,7.539999961853027,0.042105286273269815
678,2013-10-09,7.679999828338622,7.710000038146973,7.539999961853027,7.550000190734862,395700.0,0.01052630588288439,-1.2666662428117113,2.166662693019924,61.90473487321243,61.33031293772533,-0.1332129511487139,-0.21882063088301695,-0.7409747264792772,-0.7368207572666359,30.79897042868664,0.1700000762939453,0.28793450453648894,0.18949985504150302,-0.07925746133734535,0.4582571714203514,0.05512119685207928,0.32387851323092676,-0.3899998664855948,85.71418840059721,21.282480804814696,0.13437865818942413,10,-0.17999982833862216,-0.5999999046325675,-0.9149997234344474,-1.0449995994567862,0.28999996185302823,2,0.04166668994973177,-1.3333426052126653,7.5999999046325675,-1.5000149012642232,7.579999923706055,-1.666659602424448,7.5900001525878915,0.04166668994973177
679,2013-10-10,7.789999961853027,7.809999942779541,7.639999866485597,7.699999809265138,524400.0,0.014322934371497453,1.6153834867769368,0.6923107959901483,69.2307369848527,61.22825593453983,-0.2472686022343531,-0.2984419732527366,-0.8285451033812183,-0.8571743722082186,30.66931276802184,0.17000007629394442,0.2532814841031765,0.2704999923706053,0.00402400916926382,0.5369759755719468,0.137262000769935,0.4037379839712756,-0.49159999847412106,93.54839205866021,27.329837492333766,0.13323799160067074,10,-0.24000000953674316,-0.6449999809265137,-1.0249998569488525,-1.1549997329711914,0.2200002670288086,3,0.0038511180943849865,-1.2666662428117113,7.679999828338622,-1.3333426052126653,7.5999999046325675,-1.5000149012642232,7.579999923706055,0.0038511180943849865
680,2013-10-11,7.980000019073486,8.060000419616701,7.75,7.75,412700.0,0.02439025136724937,-1.695655599208051,2.55555143474762,74.07404300447637,62.41884120509458,-0.4028126380431356,-0.4459356294360406,-0.9953794071530053,-1.054612124361043,30.93348248516705,0.310000419616701,0.20597522673631552,0.4190000534057621,0.13676087497552736,0.7012392318359968,0.2778804641906447,0.5601196426208794,-0.6611360565185542,85.45447767275776,13.67602937584708,0.14111958921511725,10,-0.30499982833862216,-0.6599998474121085,-1.2149999141693115,-1.3449997901916504,-0.21000003814697266,4,-0.04010027204217115,1.6153834867769368,7.789999961853027,-1.2666662428117113,7.679999828338622,-1.3333426052126653,7.5999999046325675,-0.04010027204217115
681,2013-10-14,8.050000190734862,8.079999923706055,7.9000000953674325,7.9000000953674325,290500.0,0.00877195131504549,-1.3999961853051763,0.6521742736008342,75.43857447661955,64.24819836701154,-0.41625530019905455,-0.4865372817195901,-1.043824192048108,-1.130441074026093,30.89293974143306,0.17999982833862216,0.16103985320101355,0.4545002222061143,0.11320383476352269,0.7957966096487059,0.2838520284848185,0.6251484159274101,-0.6866680407562233,94.73688613457158,20.581694822643,0.17064819372129597,10,-0.31000018119811834,-0.650000333786009,-1.2850000858306867,-1.4149999618530256,-0.14000034332275302,0,-0.05341618571272677,-1.695655599208051,7.980000019073486,1.6153834867769368,7.789999961853027,-1.2666662428117113,7.679999828338622,-0.05341618571272677
682,2013-10-15,8.100000381469728,8.159999847412111,8.010000228881836,8.010000228881836,306100.0,0.0062112036708290574,-2.3333192048489355,0.6000006357824959,73.58488698754144,65.25583786416057,-0.4089273714331023,-0.5148934443437643,-1.0722107084483152,-1.1838030703109501,30.58708608858427,0.1499996185302752,0.15496561019562005,0.4740003824234025,0.06927028336218832,0.8787304814846166,0.27163533289279496,0.67636543195401,-0.6793348095928966,90.3226649972236,17.05200499151293,0.2023650495306072,10,-0.27000045776367276,-0.5300004482269296,-1.3350002765655535,-1.4650001525878924,-0.22000026702881037,1,-0.04691365103480749,-1.3999961853051763,8.050000190734862,-1.695655599208051,7.980000019073486,1.6153834867769368,7.789999961853027,-0.04691365103480749
683,2013-10-16,8.109999656677246,8.159999847412111,7.9000000953674325,8.130000114440918,172100.0,0.001234478362543312,5.4999999999997335,-0.22222693171703034,72.54897744235049,65.97064756850301,-0.37355569368301467,-0.509260664625419,-1.062935907543939,-1.1963417826169742,29.61173095322541,0.2599997520446786,0.16944688818269604,0.45749967098236066,-0.00045351622925160484,0.9154528581939729,0.22852307737655497,0.6864762645881664,-0.6154006572468864,90.3845783521421,18.43570003745137,0.2289765936058061,10,-0.2799997329711905,-0.4849996566772443,-1.304999589920044,-1.3999996185302734,-0.18999958038330078,2,-0.035758261071824005,-2.3333192048489355,8.100000381469728,-1.3999961853051763,8.050000190734862,-1.695655599208051,7.980000019073486,-0.035758261071824005
684,2013-10-17,8.260000228881836,8.279999732971191,8.029999732971191,8.119999885559082,413800.0,0.018495755678742842,1.777787785507277,-6.999856952126645,88.11878991145927,68.98913812563072,-0.4589468471579803,-0.6301368425032043,-1.1873310607534115,-1.3480353267773282,28.7123731036215,0.25,0.19621093845239734,0.5685002326965334,0.044335610385878965,1.0926648550071878,0.30641792154120573,0.830582543851861,-0.6988611446533008,96.22650676119443,21.58319160526989,0.26208231115532726,10,-0.36500024795532227,-0.5550003051757812,-1.380000114440918,-1.510000228881836,-0.31000041961669833,3,-0.03510901097510544,5.4999999999997335,8.109999656677246,-2.3333192048489355,8.100000381469728,-1.3999961853051763,8.050000190734862,-0.03510901097510544
685,2013-10-18,8.079999923706055,8.270000457763674,8.029999732971191,8.260000228881836,189400.0,-0.02179180389685631,1.3999980926586182,-1.2857133125796145,80.18014109204998,71.80485254348308,-0.2258847363012757,-0.421332908098746,-0.9849009144153111,-1.1701531809828882,27.964552906871837,0.24000072479248225,0.2044068433444739,0.3564999341964725,-0.1809904527959656,0.8939903211889106,0.08775474070025346,0.6252451276926916,-0.432597561628401,47.368421052631454,-30.106783932021536,0.2687451934962193,10,-0.18499994277954102,-0.375,-1.1999998092651367,-1.3299999237060547,-0.17999982833862216,4,-0.008663328649155755,1.777787785507277,8.260000228881836,5.4999999999997335,8.109999656677246,-2.3333192048489355,8.100000381469728,-0.008663328649155755
686,2013-10-21,8.109999656677246,8.130000114440918,8.0,8.060000419616701,225700.0,0.0037128382740665433,1.8888865341414827,-0.2777730682829554,79.81646600154504,74.98859453045635,-0.19310481381366795,-0.42176352169956566,-0.9923045251496632,-1.2025971481358084,27.238841423656655,0.13000011444091797,0.21648553865073517,0.3539996862411501,-0.19489017801928732,0.9028895505015875,0.07955475411093182,0.6284446183713692,-0.3866856100923677,55.26309515294556,-25.66162299541032,0.27444493213021875,10,-0.19999980926513672,-0.4049997329711914,-1.2224996089935303,-1.359999656677246,-0.07999992370605469,0,-0.041923512964738396,1.3999980926586182,8.079999923706055,1.777787785507277,8.260000228881836,5.4999999999997335,8.109999656677246,-0.041923512964738396
687,2013-10-22,8.260000228881836,8.300000190734862,8.060000419616701,8.130000114440918,221400.0,0.018495755678742842,1.2857116906826085,2.6000419623103084,80.53093424086984,77.05817223797385,-0.26780097263739755,-0.5370810765915781,-1.1236252637530049,-1.3524381343692626,27.921575086271766,0.2399997711181605,0.2418103582821436,0.4645002365112303,-0.11079749280157891,1.0397979658240395,0.17685137185482525,0.7521491011676344,-0.46988389993059965,90.0000119209265,7.168550794134774,0.28764886465640455,10,-0.29000020027160645,-0.5100002288818359,-1.3525002002716064,-1.4900002479553223,-0.05000019073486328,1,-0.04237292636456835,1.8888865341414827,8.109999656677246,1.3999980926586182,8.079999923706055,1.777787785507277,8.260000228881836,-0.04237292636456835
688,2013-10-23,8.289999961853027,8.329999923706055,8.159999847412111,8.220000267028809,280400.0,0.003631928830497344,1.2666734483679176,0.5384587169423761,83.18580933958533,78.60873583294413,-0.22593169073224573,-0.5404462299947799,-1.1403366327549662,-1.3821022142373023,28.142551695214074,0.17000007629394354,0.28163972517713276,0.45999996662139875,-0.14777430743775,1.0677742406805475,0.15611282959182482,0.7638871036509727,-0.4284998922520833,87.87879663612982,3.215415853213088,0.3038871370295743,10,-0.25,-0.5250000953674316,-1.3149999380111694,-1.4600000381469727,0.06999969482421875,2,-0.04945715914339566,1.2857116906826085,8.260000228881836,1.8888865341414827,8.109999656677246,1.3999980926586182,8.079999923706055,-0.04945715914339566
689,2013-10-24,8.300000190734862,8.369999885559082,8.239999771118164,8.279999732971191,200000.0,0.001206300232551305,-1.5999923706345724,0.2857220708446613,82.56877603462613,79.55259505851635,-0.17431118379791144,-0.5262335337939135,-1.1360135590483003,-1.3941003053873997,28.29118387865651,0.13000011444091797,0.32967229883126503,0.4375001907348617,-0.1986023601849336,1.073602741654657,0.1194489152749636,0.7555514661947589,-0.36354014447710004,81.08115770942776,-3.0010844609544307,0.31805127545989753,10,-0.16500020027160467,-0.5150003433227521,-1.2250001430511457,-1.3800001144409162,-0.07999992370605291,3,-0.04578314526608129,1.2666734483679176,8.289999961853027,1.2857116906826085,8.260000228881836,1.8888865341414827,8.109999656677246,-0.04578314526608129
690,2013-10-25,8.300000190734862,8.359999656677246,8.279999732971191,8.300000190734862,256100.0,0.0,-2.9999046347514517,0.0,83.33331861614903,80.4297888517974,-0.138735056493557,-0.4874296907040385,-1.114302605110563,-1.3930846911770978,29.04012795993084,0.07999992370605469,0.36559694026284184,0.3970001697540262,-0.24237792034994676,1.0363782598579991,0.0773111247020406,0.7166892148060127,-0.28550297340286157,81.08115770942776,-2.7301570837427533,0.3196890450519863,10,-0.16500020027160467,-0.5150003433227521,-1.1900001764297468,-1.270000219345091,-0.390000343322753,4,-0.042168719689961276,-1.5999923706345724,8.300000190734862,1.2666734483679176,8.289999961853027,1.2857116906826085,8.260000228881836,-0.042168719689961276
691,2013-10-28,8.369999885559082,8.409999847412111,8.289999961853027,8.300000190734862,324700.0,0.008433697977785481,-1.6666596024244873,100.0,84.07077778851483,81.59488782968333,-0.17720413314850703,-0.5078591918243482,-1.1516589281103595,-1.4584579895654475,30.44038340644096,0.11999988555908381,0.38994522635674755,0.4189998626708986,-0.2085736303981971,1.0465733557399943,0.1052131161363512,0.732786609205446,-0.29151218794620704,88.57142078631888,4.101271272690141,0.3137867465345477,10,-0.21499991416930975,-0.5650000572204572,-1.1949998140335083,-1.3349997997283936,-0.4099998474121094,0,-0.05615290282172514,-2.9999046347514517,8.300000190734862,-1.5999923706345724,8.300000190734862,1.2666734483679176,8.289999961853027,-0.05615290282172514
692,2013-10-29,8.149999618530272,8.399999618530272,8.119999885559082,8.369999885559082,153200.0,-0.026284381127457457,1.0000000000000127,-3.1428746594004906,68.50391513055747,81.14543646170632,0.05658489096081887,-0.24613488720052334,-0.8989644025473025,-1.2365006870383342,31.942395305949887,0.27999973297118963,0.38673062556270743,0.16449961662292267,-0.4240749695761874,0.7530742028220327,-0.12978767647663147,0.4587869097224777,0.2600002288818395,10.344736868066686,-70.91250624330515,0.29428729309955487,10,0.055000305175783026,-0.34499979019164684,-0.9474995136260969,-1.1149995326995832,-0.14999961853027166,1,-0.01472391302770637,-1.6666596024244873,8.369999885559082,-2.9999046347514517,8.300000190734862,-1.5999923706345724,8.300000190734862,-0.01472391302770637
693,2013-10-30,8.079999923706055,8.189999580383299,7.920000076293945,8.140000343322754,327300.0,-0.008588920012347234,2.3750171364539097,0.2727288490465414,61.78861158256374,78.21986109182903,0.13620501783992722,-0.14331614505170087,-0.8022125872359496,-1.1646117906455373,32.5167845999984,0.2699995040893537,0.3735067322882344,0.06899993419647288,-0.48707282621658976,0.6250726946095355,-0.20903644601005844,0.3470363144030042,0.32999992370605646,32.6530453365303,-45.10588584495689,0.2780363802065313,10,0.08500003814697266,-0.23000001907348544,-0.867499828338623,-1.0449998378753662,-0.010000228881835938,2,0.016089123226289637,1.0000000000000127,8.149999618530272,-1.6666596024244873,8.369999885559082,-2.9999046347514517,8.300000190734862,0.016089123226289637
694,2013-10-31,8.0,8.069999694824219,7.96999979019165,8.029999732971191,177500.0,-0.009900980750178201,-1.2222163353537066,0.4999920527696098,50.89285600246252,74.9657183040971,0.19606355434293832,-0.028551021178897074,-0.691647660313647,-1.0809332827877807,33.12221460522874,0.1100001335144043,0.3594456352536408,-0.03399999141693044,-0.5442074451186265,0.4762074622847665,-0.2891037182677785,0.2211037354339176,0.39999961853027166,16.32652266826515,-57.961475801457674,0.2551037268508483,10,0.16499996185302734,-0.15000009536743075,-0.7825000286102295,-0.9600000381469727,0.050000190734861505,3,0.04499995708465576,2.3750171364539097,8.079999923706055,1.0000000000000127,8.149999618530272,-1.6666596024244873,8.369999885559082,0.04499995708465576
695,2013-11-01,8.029999732971191,8.050000190734862,7.920000076293945,8.0,236900.0,0.0037499666213989258,2.7142545741885002,-1.0,49.074052815900316,71.54989461680323,0.17681992465516316,-0.025188359532219096,-0.6913931220103304,-1.1049669077494961,33.50457464302029,0.1300001144409162,0.3475075120252109,-0.02600023746490443,-0.49159108591475764,0.4395906109849488,-0.25879566168983104,0.20679518676002218,0.35079990386962656,22.448920011988974,-47.21786454669473,0.23279542422492677,11,0.13500022888183594,-0.17999982833862216,-0.7924997806549072,-0.9699997901916504,-0.06999969482421875,4,0.023661337531242443,-1.2222163353537066,8.0,2.3750171364539097,8.079999923706055,1.0000000000000127,8.149999618530272,0.023661337531242443
696,2013-11-04,8.060000419616701,8.119999885559082,8.010000228881836,8.069999694824219,124400.0,0.0037360756716251498,1.0,-0.3333121403820497,48.11321009346905,67.94792526709203,0.1553139028527859,-0.01832430604848767,-0.6946804538962601,-1.1265310660600925,33.98009243805073,0.1099996566772461,0.3044797167300999,-0.019999575614926712,-0.42823078372702206,0.3882316324971695,-0.22411517967097438,0.18411602844112096,0.3023672348022419,29.166766007836507,-36.32210791504148,0.204115604056048,11,0.10499954223632635,-0.21000051498413175,-0.8050005435943621,-1.00000047683716,-0.11000061035156339,0,-0.018610491860461487,2.7142545741885002,8.029999732971191,-1.2222163353537066,8.0,2.3750171364539097,8.079999923706055,-0.018610491860461487
697,2013-11-05,7.920000076293945,8.100000381469728,7.9000000953674325,8.010000228881836,179700.0,-0.017369768738723423,-2.0769247698346303,9.000667620411708,42.016834334155874,63.37359471093321,0.27045447784183274,0.15481636483543681,-0.5274308983243952,-0.9816967242962136,34.17371048203193,0.2000002861022958,0.27597497643278857,-0.17599992752075266,-0.5259413656759016,0.17394151063439534,-0.3509706465983271,-0.00102920844317822,0.42467287499999706,6.896557394030732,-53.15287688652579,0.17497071907757403,11,0.23499989509582697,-0.07000017166137606,-0.6650002002716064,-0.8600001335144043,-0.07000017166137784,1,0.005050500185316276,1.0,8.060000419616701,2.7142545741885002,8.029999732971191,-1.2222163353537066,8.0,0.005050500185316276
698,2013-11-06,8.0,8.029999732971191,7.96999979019165,7.989999771118164,110700.0,0.010101000370632551,-1.3999885559518588,-0.11111346585851736,38.392855622331666,58.46515910956717,0.16203133480090415,0.1054244178875301,-0.5712754614832596,-1.056188710672517,34.13780846293867,0.1099996566772461,0.24733414909252094,-0.11200001239776647,-0.40676848439573554,0.1827684596002026,-0.259384248396751,0.03538422360121807,0.31799257993835184,45.45454545454524,-9.604868959006431,0.14738423599898465,11,0.15499997138977228,-0.09500002861022772,-0.7450001239776611,-0.940000057220459,-0.26000022888183594,2,0.0,-2.0769247698346303,7.920000076293945,1.0,8.060000419616701,2.7142545741885002,8.029999732971191,0.0
699,2013-11-07,7.820000171661378,7.989999771118164,7.760000228881836,7.989999771118164,370500.0,-0.02249997854232777,1.7058833429168478,-16.999570856379847,38.39287196798727,53.47177614866031,0.29813486573770387,0.30333939354991113,-0.355176925502783,-0.87199106022707,33.624955374795285,0.23999977111816406,0.19841203851057365,-0.2934998512268061,-0.5815988916566814,-0.0054008107969316654,-0.4375493714417429,-0.14945033101186844,0.47291285920271964,16.666666666666913,-37.739454076465854,0.1440495202149373,11,0.2649998664855948,0.13499975204467773,-0.565000295639039,-0.7600002288818368,-0.059999942779541904,3,0.03196924778452126,-1.3999885559518588,8.0,-2.0769247698346303,7.920000076293945,1.0,8.060000419616701,0.03196924778452126
700,2013-11-08,7.6599998474121085,7.789999961853027,7.610000133514403,7.760000228881836,209100.0,-0.020460399071228763,1.250000000000011,0.5882389240284503,32.00002136228842,47.68613654574626,0.3998527802809635,0.4618143685779623,-0.16244949421744082,-0.7054872641328931,32.51242602502907,0.21000003814697443,0.1356266141453073,-0.43750016689300697,-0.7860234195656011,-0.08897691422041376,-0.6117617932293031,-0.2632385405567099,0.5902801592934077,9.803870236651575,-42.65585400100913,0.17426162633629672,11,0.3450000286102286,0.2950000762939471,-0.4049999713897696,-0.5999999046325675,0.10000038146972745,4,0.05091388395451624,1.7058833429168478,7.820000171661378,-1.3999885559518588,8.0,-2.0769247698346303,7.920000076293945,0.05091388395451624
701,2013-11-11,7.619999885559082,7.6599998474121085,7.53000020980835,7.619999885559082,147300.0,-0.005221927238881152,2.249994039529888,-0.0,21.929817957012816,42.51123685979685,0.3601508926587851,0.49323653976061266,-0.08693343510014007,-0.6548392738806257,31.397531894618236,0.12999963760375888,0.06862825851840171,-0.456000113487244,-0.8647157656271602,-0.04728446134732778,-0.660357939557203,-0.2516422874172859,0.566252133827323,15.789412043229827,-30.603065021906392,0.2043578260699583,11,0.24000000953674228,0.3400001525878915,-0.36500000953674316,-0.559999942779541,0.09999990463256836,0,0.044619443266952885,1.250000000000011,7.6599998474121085,1.7058833429168478,7.820000171661378,-1.3999885559518588,8.0,0.044619443266952885
702,2013-11-12,7.71999979019165,7.75,7.550000190734862,7.5999999046325675,118200.0,0.013123347261734475,1.2222163353537165,100.0,26.446283922910112,38.58431156427978,0.21539177105256435,0.3829418954260291,-0.1514572432728425,-0.7420645088381503,29.817026022707537,0.1999998092651376,-0.001898501946538289,-0.3370001792907722,-0.7752792080106428,0.10127884942909837,-0.5561396936507066,-0.11786066493083691,0.38750201204538826,37.999952316238705,-3.014876538284497,0.2191395143599351,11,0.10500025749206543,0.24000024795532315,-0.44249987602233887,-0.6599998474121094,0.03000020980834961,1,0.029792749394333518,2.249994039529888,7.619999885559082,1.250000000000011,7.6599998474121085,1.7058833429168478,7.820000171661378,0.029792749394333518
703,2013-11-13,7.820000171661378,7.820000171661378,7.6500000953674325,7.71999979019165,217700.0,0.012953417640862996,2.3999885559517984,0.8333373069801091,31.53847028517434,36.433824262358876,0.08340257117390504,0.2741577276145728,-0.2153775904690658,-0.8226711891234055,28.7724217988056,0.1700000762939453,-0.08423516980124202,-0.22249982357025022,-0.6724297270191366,0.22743007987863617,-0.4474647752946934,0.002465128154192975,0.21820143948421755,63.04353009104508,25.97748059323687,0.22496495172444328,11,0.004999876022337979,0.14999985694885254,-0.5350003242492685,-0.7600002288818368,0.04999971389770419,2,0.003836282904430721,1.2222163353537165,7.71999979019165,2.249994039529888,7.619999885559082,1.250000000000011,7.6599998474121085,0.003836282904430721
704,2013-11-14,7.96999979019165,8.0,7.769999980926514,7.809999942779541,120200.0,0.019181536475389116,1.0909067264301846,1.5999923706345582,38.62067808861353,35.27233818154923,-0.07967922446366593,0.1067933910710881,-0.32745503171264545,-0.9518886346503486,27.219927165332603,0.23000001907348633,-0.13277055873546217,-0.058000183105468395,-0.4969751316663533,0.3809747654554174,-0.27748765738591175,0.16148729117497407,-0.4399995803833008,93.6169737871337,59.55248667044272,0.21948747428044277,11,-0.14499974250793457,2.384185799897409e-07,-0.679999828338623,-0.9049997329711914,-0.0799999237060538,3,-0.028858221471541046,2.3999885559517984,7.820000171661378,1.2222163353537165,7.71999979019165,2.249994039529888,7.619999885559082,-0.028858221471541046
705,2013-11-15,8.010000228881836,8.050000190734862,7.949999809265138,7.960000038146973,124200.0,0.005018875751968244,-1.8571272870941777,0.31250149011754047,37.32396494510672,34.073533165064525,-0.1372480304125423,0.06459150425062177,-0.3327999160274189,-0.9727390385601389,25.661923413997062,0.1000003814697239,-0.16677578239249513,-0.01449975967407191,-0.4528447989793545,0.42384527963121066,-0.2336722793267132,0.20467275997856937,-0.470600023269653,92.307699361497,62.447190309038774,0.21917251965264117,11,-0.19499993324279696,-0.04000020027160556,-0.662500262260437,-0.8950002193450928,0.01999950408935547,4,-0.031210985375327405,1.0909067264301846,7.96999979019165,2.3999885559517984,7.820000171661378,1.2222163353537165,7.71999979019165,-0.031210985375327405
706,2013-11-18,7.769999980926514,8.0,7.760000228881836,8.0,412600.0,-0.02996257691603399,1.0869543583949248,-4.599982833927788,36.805577401378464,33.49450461697814,0.06402221774763373,0.2928272075167282,-0.06827789536337558,-0.7183027076053463,24.16373664199046,0.25,-0.18589948738585793,-0.2375000238418572,-0.6880845204345025,0.21308447275078812,-0.462792272138179,-0.012207775545534538,-0.21017577590942338,43.999958038330334,11.188724898477666,0.22529224829632247,11,0.020000219345091885,0.2000000476837167,-0.27249979972839267,-0.5299997329711905,0.0799999237060538,0,-0.0012869693782785463,-1.8571272870941777,8.010000228881836,1.0909067264301846,7.96999979019165,2.3999885559517984,7.820000171661378,-0.0012869693782785463
707,2013-11-19,7.9099998474121085,7.920000076293945,7.679999828338622,7.75,390200.0,0.0180180008789268,1.6666649006061218,-0.6956514527983044,44.37086280932021,34.15872763775465,-0.08665841714897571,0.13203105073737031,-0.18516976825266784,-0.8405107669006924,22.18021657658694,0.24000024795532315,-0.2031569965472304,-0.08000013828277641,-0.516252177906785,0.3562519013412331,-0.2981261580947807,0.1381258815292279,-0.3305686029663075,64.99992251398025,30.83982470594841,0.21812601981200463,11,-0.11999964714050293,0.060000181198121894,-0.33999991416931064,-0.6599998474121085,0.15999984741211026,1,-0.024020235257352085,1.0869543583949248,7.769999980926514,-1.8571272870941777,8.010000228881836,1.0909067264301846,7.96999979019165,-0.024020235257352085
708,2013-11-20,7.880000114440918,8.050000190734862,7.820000171661378,7.9099998474121085,209900.0,-0.0037926338242605384,-2.066674719936931,-0.187498509882455,45.89041766987476,34.99178827129771,-0.08434000938782216,0.13675100527871464,-0.13805941128703747,-0.7936710757920729,19.788802707618895,0.23000001907348366,-0.22409646579157894,-0.08949987888336164,-0.5044051292208351,0.32540537145411186,-0.29695250405209883,0.11795274628537555,-0.28174611214355494,54.054078435769824,16.909539391361136,0.20745262516873697,11,-0.08999991416931241,0.08999991416931241,-0.1800001859664908,-0.5900001525878897,0.11999988555908203,2,-0.01649747621230102,1.6666649006061218,7.9099998474121085,1.0869543583949248,7.769999980926514,-1.8571272870941777,8.010000228881836,-0.01649747621230102
709,2013-11-21,7.920000076293945,7.940000057220459,7.8400001525878915,7.860000133514403,109000.0,0.005076137217272736,-1.0000000000000178,-2.000015894713507,46.258518185970246,36.57606569615124,-0.12143324769402764,0.07043389352213048,-0.15884164647941645,-0.8177048897794403,17.152495679820362,0.09999990463256747,-0.225635589781497,-0.03049991130828822,-0.4153977375447617,0.3543979149281844,-0.22294882442652408,0.16194900180994853,-0.303676226459082,64.86486834796746,24.79312323694866,0.19244891311823642,11,-0.12999987602233976,0.04999995231628507,-0.1925001144409162,-0.6300001144409171,0.17000007629394354,3,-0.006313155335000986,-2.066674719936931,7.880000114440918,1.6666649006061218,7.9099998474121085,1.0869543583949248,7.769999980926514,-0.006313155335000986
710,2013-11-22,7.949999809265138,7.989999771118164,7.9000000953674325,7.9099998474121085,189200.0,0.003787845035631676,-2.0000158947134774,0.6666666666666864,46.25848332075822,39.2792507365674,-0.1184239823552442,0.01356400312518069,-0.1669445519575543,-0.8296455555371294,14.403170873476046,0.08999967575073153,-0.22887657407367712,0.01699984073639005,-0.3310533747606188,0.3650530562333989,-0.1570267670121135,0.19102644848489447,-0.31632890579427464,72.97289634472523,30.219613958575593,0.1740266077485043,11,-0.1499996185302761,0.020000219345092773,-0.14999985694885343,-0.5999999046325692,-0.07999992370605558,4,-0.007547162794848794,-1.0000000000000178,7.920000076293945,-2.066674719936931,7.880000114440918,1.6666649006061218,7.9099998474121085,-0.007547162794848794
711,2013-11-25,7.9000000953674325,8.0,7.889999866485597,8.0,66800.0,-0.00628927233928156,1.2000047683761117,-2.4999999999998668,49.275362819614905,41.81581505842348,-0.027412025940209972,0.027981762755862505,-0.10194751112283118,-0.7607361454824799,11.354197631035579,0.11000013351440341,-0.2201095236054913,-0.009499883651732155,-0.2902863797619135,0.2712866124584492,-0.14989313170682284,0.13089336440335853,-0.24967602040600934,59.459473391868876,11.667803312480821,0.14039324805509065,11,-0.04999995231628507,0.06999993324279785,-0.10000014305114835,-0.5500001907348642,-0.030000209808350498,0,0.01645565013094008,-2.0000158947134774,7.949999809265138,-1.0000000000000178,7.920000076293945,-2.066674719936931,7.880000114440918,0.01645565013094008
712,2013-11-26,8.029999732971191,8.100000381469728,7.8499999046325675,7.880000114440918,140700.0,0.01645565013094008,-1.3809564897525495,-1.4999976158119486,51.048942187969956,43.98364526984521,-0.12160146624331958,-0.11749283396947696,-0.21932092030945505,-0.872794234041498,9.597555238056923,0.25000047683716087,-0.1826299052504723,0.1264997482299801,-0.13726056296203737,0.3902600594219967,-0.00538040736602774,0.25837990382598797,-0.36368861337883107,74.9997871264276,25.800759443582322,0.1318801555960083,11,-0.1399996280670166,-0.059999704360961026,-0.22249984741210938,-0.679999828338623,-0.2199997901916504,1,-0.02241591959206979,1.2000047683761117,7.9000000953674325,-2.0000158947134774,7.949999809265138,-1.0000000000000178,7.920000076293945,-0.02241591959206979
713,2013-11-27,8.210000038146973,8.210000038146973,8.039999961853027,8.039999961853027,180400.0,0.022415978974034134,1.0,1.1333367241839707,63.63636060497635,46.76316554944109,-0.26872142837817403,-0.30277808299014897,-0.3872444701353768,-1.0363385675306303,9.179402888200944,0.18000030517578125,-0.12199378094568925,0.30000004768371547,0.012579509958047908,0.587420585409383,0.1562897788208808,0.44371031654654924,-0.5176675628419698,100.0,44.7573032413829,0.14371026886283383,11,-0.2650001049041748,-0.24000000953674228,-0.3500000238418579,-0.8499999046325692,-0.3400001525878906,2,-0.0170524168906524,-1.3809564897525495,8.029999732971191,1.2000047683761117,7.9000000953674325,-2.0000158947134774,7.949999809265138,-0.0170524168906524
714,2013-11-29,8.359999656677246,8.399999618530272,8.159999847412111,8.260000228881836,257800.0,0.018270355399916616,1.6666737309463264,0.5882316642170338,74.64789583720912,50.91026898189691,-0.3996044520547519,-0.4473610119337703,-0.5199515390738734,-1.1702799478430572,8.999489648561479,0.2399997711181605,-0.06471696519962933,0.43199968338012695,0.08246769662260434,0.7815316701376505,0.25723369000136564,0.6067656767588883,-0.6262537763448854,92.72727587991704,30.42585566755848,0.17476599337876167,11,-0.31999993324279963,-0.3899996280670157,-0.45749974250793457,-0.9849996566772461,-0.6299996376037598,4,-0.043062161658070086,1.0,8.210000038146973,-1.3809564897525495,8.029999732971191,1.2000047683761117,7.9000000953674325,-0.043062161658070086
715,2013-12-02,8.220000267028809,8.359999656677246,8.189999580383299,8.340000152587889,149000.0,-0.01674633916242063,1.1250156463274565,-1.2000057220786227,69.73687347615878,54.56930187909472,-0.2533235793459703,-0.3081989384378767,-0.36264035444656884,-1.0169491143530411,9.109399798041961,0.1700000762939471,-0.01981596819503295,0.2825002670288086,-0.0883806492574557,0.6533811833150738,0.09705980888567645,0.46794072517194074,-0.41962901287665666,67.27282815733581,-0.8743725030491447,0.18544045814313245,12,-0.18000054359436213,-0.2500002384185782,-0.2600003480911255,-0.8250002861022949,-0.5900001525878906,0,-0.015815098566646313,1.6666737309463264,8.359999656677246,1.0,8.210000038146973,-1.3809564897525495,8.029999732971191,-0.015815098566646313
716,2013-12-03,7.9099998474121085,8.159999847412111,7.800000190734862,8.159999847412111,224000.0,-0.03771294520027457,1.8799972534179492,2.0833353201567735,55.49133410013197,55.80490980029603,0.0878641074027886,-0.010553456914480286,-0.03921819790806769,-0.6946458594210076,8.275970064948208,0.4200000762939462,-0.0008809215380356505,-0.020000123977662376,-0.38649131115205737,0.3464910631967326,-0.20324571756486076,0.16324546960953512,0.4899997711181632,18.333293596865616,-51.41204149151277,0.18324559358719752,12,0.1900000572204581,0.060000181198121894,0.05000007152557462,-0.5149998664855948,-0.309999942779541,1,-0.005056885287565871,1.1250156463274565,8.220000267028809,1.6666737309463264,8.359999656677246,1.0,8.210000038146973,-0.005056885287565871
717,2013-12-04,7.960000038146973,7.96999979019165,7.800000190734862,7.820000171661378,498800.0,0.006321136750871537,1.1250033527744692,-0.5599994659423733,54.166665484034006,56.724492890758164,0.051073211249565986,-0.06050544654570622,-0.07526128921352626,-0.7320872328847035,8.049803471858516,0.169999599456788,0.018691472621398475,0.02800006866455096,-0.3386978595283132,0.39469799685741513,-0.15534889543188157,0.2113490327609835,0.42799959182739045,26.666666666666856,-42.11184733911385,0.18334896409643223,12,0.13999986648559393,0.004999876022337979,0.019999861717225897,-0.5450000762939444,-0.3600001335144052,2,-0.011306551778464846,1.8799972534179492,7.9099998474121085,1.1250156463274565,8.220000267028809,1.6666737309463264,8.359999656677246,-0.011306551778464846
718,2013-12-05,8.0,8.010000228881836,7.869999885559082,7.940000057220459,121500.0,0.005025120811725348,2.4999910593480474,0.42857142857143127,50.955421170426234,57.24637100014217,0.03339741676289165,-0.10593684555579763,-0.10474251686247893,-0.7602859831978757,7.823533260936583,0.1400003433227539,0.06029866316878074,0.0680000305175783,-0.2986978976752859,0.4346979587104425,-0.11534893357885423,0.25134899461401083,0.37623964118957254,33.333333333333535,-30.968867277712867,0.18334896409643223,12,0.09999990463256658,-0.035000085830689365,0.004999876022338867,-0.5850000381469718,-0.25,3,-0.023750007152557373,1.1250033527744692,7.960000038146973,1.8799972534179492,7.9099998474121085,1.1250156463274565,8.220000267028809,-0.023750007152557373
719,2013-12-06,8.069999694824219,8.100000381469728,7.989999771118164,8.020000457763674,72500.0,0.008749961853027344,-1.0000000000000322,0.83332141239298,51.874985098824595,57.87042675326065,-0.01462522369995689,-0.16469066776879515,-0.16480510360393108,-0.8181172885831574,7.9938115611294185,0.11000061035156428,0.08257113695252816,0.12549974918365514,-0.2421657141680864,0.4931652125353967,-0.058332982492215635,0.3093324808595259,0.29471515735625964,48.214243139498926,-12.027210619787958,0.1838327316758709,12,0.030000209808347833,-0.10499978065490811,-0.0624997615814209,-0.6549997329711905,-0.36999988555908114,4,-0.02478312476187683,2.4999910593480474,8.0,1.1250033527744692,7.960000038146973,1.8799972534179492,7.9099998474121085,-0.02478312476187683
720,2013-12-09,8.050000190734862,8.119999885559082,8.029999732971191,8.119999885559082,52200.0,-0.002478253388557672,1.5714441416893732,-1.4000152590219819,60.144951823818666,59.07815886483884,0.023524985527734188,-0.12013458878556538,-0.129737927945488,-0.7861018228306484,7.526700404514205,0.09000015258789062,0.10537515205305592,0.0860002279281602,-0.2587895551376551,0.4307900109939755,-0.08639466360474657,0.25839511946106786,0.30342036821670426,69.44451067188993,6.853314942846907,0.1723948915329075,12,0.04999971389770508,-0.08500027656555087,-0.04250025749206365,-0.6350002288818333,-0.14000034332275302,0,-0.03975157317756084,-1.0000000000000322,8.069999694824219,2.4999910593480474,8.0,1.1250033527744692,7.960000038146973,-0.03975157317756084
721,2013-12-10,7.960000038146973,8.149999618530272,7.960000038146973,8.039999961853027,72600.0,-0.011180142913719937,-3.7499940395297937,1.1428610354223143,51.879709222116134,59.170466313077306,0.1373779313304233,-0.0035378375283450225,-0.022826219449347818,-0.6832096959806941,6.580954359938353,0.189999580383299,0.12410221971124447,-0.02099993228912389,-0.32555479813318655,0.28355493355493877,-0.1732773652111561,0.13127750063290744,0.382352113440259,45.71431685472284,-15.887611014432139,0.15227743292203133,12,0.13999986648559393,0.004999876022337979,0.047499895095825195,-0.5450000762939444,-0.039999961853027344,1,-0.041457276648817265,1.5714441416893732,8.050000190734862,-1.0000000000000322,8.069999694824219,2.4999910593480474,8.0,-0.041457276648817265
722,2013-12-11,7.949999809265138,8.0,7.889999866485597,7.949999809265138,145400.0,-0.0012563101550139288,1.1999942779759507,-0.0,52.67174711149197,57.952175924912375,0.15068267141374303,0.025905070734590474,0.0027061392514031724,-0.6610431222925452,6.040251799099211,0.11000013351440341,0.14164826705032318,-0.042500162124633256,-0.32188852809402047,0.23688820384475395,-0.18219434510932597,0.09719402086006035,0.3815053031050466,28.57142857142907,-32.58135580625725,0.1396941829846935,12,0.15000009536742898,0.015000104904173028,0.057500123977660245,-0.5349998474121094,0.0,2,-0.044025146293044104,-3.7499940395297937,7.960000038146973,1.5714441416893732,8.050000190734862,-1.0000000000000322,8.069999694824219,-0.044025146293044104
723,2013-12-12,7.8499999046325675,7.920000076293945,7.809999942779541,7.869999885559082,132500.0,-0.012578604658081582,-1.2000047683761295,-100.0,47.44524632843673,54.92965931282655,0.21707392716773644,0.1351994634917384,0.11385022931910704,-0.548536491803671,5.975924496064553,0.1399998664855966,0.1561829685722298,-0.1440000534057626,-0.4197878892338496,0.13178778242232436,-0.2818939713198061,-0.006106135491719122,0.4708751093049104,11.764705882352741,-46.89775103777694,0.13789391791404362,12,0.23000001907348722,0.11500000953674316,0.15250003337860374,-0.43499994277953924,0.13000011444091886,3,-0.03184713414486362,1.1999942779759507,7.949999809265138,-3.7499940395297937,7.960000038146973,1.5714441416893732,8.050000190734862,-0.03184713414486362
724,2013-12-13,7.739999771118164,7.9000000953674325,7.71999979019165,7.9000000953674325,221300.0,-0.014012756031944407,1.2499992549434362,8.000023841880337,42.75861365899471,51.93207488869722,0.2568933608842334,0.23935704418912085,0.23491325046570388,-0.4262229644221369,6.285072784363814,0.18000030517578214,0.15559442982670557,-0.2425001859664917,-0.5407671119223956,0.05576673998941306,-0.39163364894444364,-0.09336672298853976,0.5704577463552614,4.651160211804515,-50.04474784624015,0.14913346297795224,12,0.2000000476837167,0.22500014305114657,0.2900002002716082,-0.32499980926513583,0.13000011444091797,4,0.0012920192735859093,-1.2000047683761295,7.8499999046325675,1.1999942779759507,7.949999809265138,-3.7499940395297937,7.960000038146973,0.0012920192735859093
725,2013-12-16,7.760000228881836,7.8400001525878915,7.710000038146973,7.75,228400.0,0.0025840385471720406,-1.8888865341415024,-0.06250130384896178,45.07042584592444,50.77419619378527,0.18414466354705716,0.2104571474712964,0.224824277974788,-0.43271069061627543,6.401778111167644,0.13000011444091886,0.11781267582596744,-0.20999972820281965,-0.5239557659960887,0.10395630959044944,-0.36697774709945463,-0.05302170930618466,0.5268389795003188,11.36369054972879,-40.96454041313392,0.15697801889663465,12,0.16999959945678622,0.2049996852874747,0.25999975204467773,-0.3450002670288077,-0.5300002098083496,0,-0.007732012609147021,1.2499992549434362,7.739999771118164,-1.2000047683761295,7.8499999046325675,1.1999942779759507,7.949999809265138,-0.007732012609147021
726,2013-12-17,7.760000228881836,7.8400001525878915,7.71999979019165,7.739999771118164,216200.0,0.0,-2.9999841055392493,2.0,39.53490263280656,49.14844476587111,0.179506652927925,0.22100038415876355,0.2352625031925788,-0.4195397853249796,6.719352524324762,0.12000036239624112,0.04496482151430925,-0.2094997406005863,-0.5248257258243942,0.10582624462322165,-0.36716273321249027,-0.05183674798868232,0.4922286292862079,17.241447348949478,-30.888051230351678,0.15766299261190395,12,0.16999959945678622,0.2049996852874747,0.21999967098236084,-0.3450002670288077,-0.40000009536743253,1,0.01932984717861097,-1.8888865341415024,7.760000228881836,1.2499992549434362,7.739999771118164,-1.2000047683761295,7.8499999046325675,0.01932984717861097
727,2013-12-18,7.71999979019165,7.829999923706055,7.630000114440918,7.829999923706055,201800.0,-0.005154695555459998,2.636355754767282,-5.499880793438871,28.695643159978886,46.67513609804363,0.20325757825127688,0.2593327833770225,0.28480681429305577,-0.36726568879284915,6.857406819001548,0.19999980926513672,-0.01763156758399287,-0.24000017642974836,-0.5737822797625522,0.09378192690305553,-0.40689122809614986,-0.07310912476334686,0.4996953387751297,31.03437503082999,-10.098711327076742,0.16689105166640186,12,0.17000007629394442,0.2550001144409162,0.19000017642974854,-0.30499982833862216,-0.009999752044677734,2,0.025906773515252945,-2.9999841055392493,7.760000228881836,-1.8888865341415024,7.760000228881836,1.2499992549434362,7.739999771118164,0.025906773515252945
728,2013-12-19,7.75,7.809999942779541,7.71999979019165,7.730000019073486,170400.0,0.0038860376455533974,-3.499958277206242,-0.1818177877383641,20.38838592118401,43.17662507830579,0.14982076833022528,0.23093403575404547,0.2623168247001928,-0.3834158157246197,7.617956743928464,0.09000015258789062,-0.03387688595936744,-0.20349996089935285,-0.5487092330637786,0.1417093112650729,-0.3761045969815662,-0.030895324817140413,0.42251952780471136,44.44440519858489,9.431254194196832,0.17260463608221266,12,0.13999986648559481,0.2649998664855957,0.14250004291534424,-0.33500003814697177,-0.07999992370605469,3,0.025806427001953347,2.636355754767282,7.71999979019165,-2.9999841055392493,7.760000228881836,-1.8888865341415024,7.760000228881836,0.025806427001953347
729,2013-12-20,7.869999885559082,7.989999771118164,7.75,7.75,741300.0,0.015483856201171875,-3.0,6.0,32.673268729055806,40.12421584555436,-0.0017126772054076866,0.11277840539246053,0.14783023735763479,-0.4874498454702447,8.047476682149984,0.23999977111816406,-0.04890067991369662,-0.08100006580352748,-0.4279506513656326,0.26595051975857764,-0.25447535858458004,0.09247522697752508,0.25911808917652657,66.66666666666666,34.258007075215616,0.17347529278105253,12,0.019999980926512784,0.14499998092651367,0.027500152587890625,-0.4400000572204572,-0.19000005722045987,4,0.0139771455036799,-3.499958277206242,7.75,2.636355754767282,7.71999979019165,-2.9999841055392493,7.760000228881836,0.0139771455036799
730,2013-12-23,7.889999866485597,7.949999809265138,7.730000019073486,7.949999809265138,315700.0,0.002541293674376499,6.333333333333363,-0.5,48.61111387058268,39.76103858427287,-0.05229485891197161,0.09281139261068194,0.1275644215858387,-0.49216361115801543,8.451630531092436,0.21999979019165128,-0.060756699825633476,-0.05800008773803622,-0.40602303837811515,0.2900228629020418,-0.2320115630580757,0.11601138758200324,0.19918867942643725,72.22222222222247,36.46201439532955,0.17401147532003905,12,-0.0749998092651376,0.12499999999999911,0.007500171661376065,-0.46000003814697177,-0.37999963760376065,0,-0.0025348518713502743,-3.0,7.869999885559082,-3.499958277206242,7.75,2.636355754767282,7.71999979019165,-0.0025348518713502743
731,2013-12-24,8.029999732971191,8.050000190734862,7.9000000953674325,7.9000000953674325,101800.0,0.017743963099451143,-1.307700207974931,-2.166662693019877,54.32096657785334,39.94428519164635,-0.2026297353968447,-0.038946682166689506,-0.013336610014386352,-0.6173450195424746,8.808175950464186,0.1600003242492649,-0.07776291167713456,0.07549979686737096,-0.27360276966080477,0.4246023633955467,-0.09905148639671602,0.2500510801314588,0.02245373842315246,95.23798711177555,55.91805831765032,0.17455128326408775,12,-0.18999958038330167,-0.014999866485595703,-0.13749957084655673,-0.5849997997283927,-1.0199995040893555,1,-0.0996263686800517,6.333333333333363,7.889999866485597,-3.0,7.869999885559082,-3.499958277206242,7.75,-0.0996263686800517
732,2013-12-26,7.8499999046325675,8.020000457763674,7.829999923706055,8.020000457763674,231200.0,-0.02241591959206979,1.2352931276769152,-1.3077002079749698,42.10526051613839,39.35095343472432,-0.04280839383585633,0.13373315386521067,0.16203995720153674,-0.42390200122169386,8.713198244609396,0.19999980926513672,-0.11342369555720477,-0.095500040054322,-0.4456864264060938,0.2546863462974498,-0.27059323323020745,0.07959315312156345,-0.2199997901916495,39.39392625794541,-0.6550415612903464,0.1750931931758858,12,-0.009999752044677734,0.16499996185302823,0.030000209808350498,-0.35500001907348455,-0.7100000381469709,3,-0.062420353767010606,-1.307700207974931,8.029999732971191,6.333333333333363,7.889999866485597,-3.0,7.869999885559082,-0.062420353767010606
733,2013-12-27,8.069999694824219,8.100000381469728,7.800000190734862,7.820000171661378,211400.0,0.028025451320301542,-1.0689705067472635,-1.4705806455231867,50.0,40.15555191705823,-0.25515126648839814,-0.10255071626361811,-0.060444354803900424,-0.6304798812853178,8.13203880692618,0.30000019073486595,-0.12456437314529634,0.1314997673034668,-0.20160517369904696,0.46460470830598055,-0.03505270319779008,0.2980522378047237,-0.43219957351684535,91.89171425367925,50.69136240162764,0.16655247050125696,12,-0.2049994468688956,-0.05499982833862305,-0.18999958038330078,-0.504999876022338,-0.6599998474121103,4,-0.04460962457137829,1.2352931276769152,7.8499999046325675,-1.307700207974931,8.029999732971191,6.333333333333363,7.889999866485597,-0.04460962457137829
734,2013-12-30,8.0,8.119999885559082,8.0,8.069999694824219,154400.0,-0.008674064122841774,-2.42858310626703,-0.2799993133531835,47.826079745377456,40.46173568366412,-0.16136082135133023,-0.06419547828029426,0.0013704835676637828,-0.5452533280998573,6.809196771354098,0.11999988555908203,-0.13873009287773375,0.07950005531311,-0.19066365052268885,0.34966376114890885,-0.05558179760478943,0.21458190823100942,-0.34371186828613265,69.23078804091998,30.297639529219325,0.1350818529178994,12,-0.125,0.014999866485595703,-0.11999988555908203,-0.30500006675720126,-0.34999990463256747,0,-0.041249990463256836,-1.0689705067472635,8.069999694824219,1.2352931276769152,7.8499999046325675,-1.307700207974931,8.029999732971191,-0.041249990463256836
735,2013-12-31,8.090000152587889,8.159999847412111,8.010000228881836,8.060000419616701,135000.0,0.011250019073486106,-1.3076844074386804,-0.42856948228877756,55.6521760763867,42.25254384406192,-0.22308780387027216,-0.17332050941958066,-0.0901346342099556,-0.6201470426241809,5.489804296395843,0.15999984741211115,-0.13472961922231264,0.17600021362304474,-0.06889714776686162,0.420897575012952,0.05355153292809156,0.2984488943179979,-0.405889315643309,80.55562178300096,40.72543033992763,0.12244868069495358,12,-0.1950001716613743,-0.07500028610229315,-0.21000003814697088,-0.3400001525878871,-0.49999999999999734,1,-0.050679890793093874,-2.42858310626703,8.0,-1.0689705067472635,8.069999694824219,1.2352931276769152,7.8499999046325675,-0.050679890793093874
736,2014-01-02,7.869999885559082,8.029999732971191,7.869999885559082,8.010000228881836,126100.0,-0.027194099243426084,-1.2857065006369166,-4.66671964904528,47.05882765429878,44.29289767676413,0.015820522227412148,0.04588179424823746,0.12480608715844266,-0.3864856150928446,5.801845379889054,0.22000026702880682,-0.11805344422567643,-0.04200005531311035,-0.2876870246544492,0.20368691402822758,-0.16484353998377976,0.08084342935755906,-0.14781792777709946,19.444378216998302,-20.909023604697325,0.12284348467066913,1,0.06999993324279874,0.14499998092651367,0.015000224113464355,-0.09999990463256747,-0.23999977111816406,3,-0.045743286138773764,-1.3076844074386804,8.090000152587889,-2.42858310626703,8.0,-1.0689705067472635,8.069999694824219,-0.045743286138773764
737,2014-01-03,7.869999885559082,7.920000076293945,7.8400001525878915,7.8400001525878915,72900.0,0.0,-4.333375719236039,-0.2142832814490301,50.793649592247725,47.67126030688232,0.04395833879693267,0.04088994383077438,0.11480651801531572,-0.3757195153478996,6.186859093673898,0.0799999237060538,-0.10584952033746031,-0.037500047683716176,-0.2827818004880953,0.20778170512066385,-0.16014092408590663,0.0851408287184734,-0.11279249660668889,19.444378216998302,-23.512186469361552,0.12264087640218982,1,0.07500004768371671,0.14499998092651367,0.040000200271606445,-0.09999990463256747,-0.2199997901916495,4,-0.10927568858740233,-1.2857065006369166,7.869999885559082,-1.3076844074386804,8.090000152587889,-2.42858310626703,8.0,-0.10927568858740233
738,2014-01-06,7.809999942779541,7.929999828338622,7.809999942779541,7.8499999046325675,193400.0,-0.007623881023128942,-4.999999999999956,-1.3333439298089553,52.892567845820096,49.917849097633905,0.12668678672000677,0.0905692531915161,0.16293638859600623,-0.30822682916354793,6.614649863193748,0.11999988555908114,-0.08569509691497412,-0.08799998760223371,-0.3329145340023594,0.15691455879789196,-0.21045726080229699,0.03445728559782868,-0.02056915715037011,0.0,-45.82729187025902,0.12245727320006264,1,0.13499999046325772,0.2049999237060547,0.12000012397766113,-0.039999961853026456,-0.059999942779541016,0,-0.08578746238191326,-4.333375719236039,7.869999885559082,-1.2857065006369166,7.869999885559082,-1.3076844074386804,8.090000152587889,-0.08578746238191326
739,2014-01-07,7.869999885559082,7.940000057220459,7.809999942779541,7.809999942779541,82200.0,0.007682451116406419,-3.3333412806268825,-1.5000000000000333,54.399986267089844,50.561057141690256,0.07452381973768407,0.015618336601438187,0.09119645643023411,-0.35998972131725004,6.649529263989165,0.13000011444091797,-0.04535902750533083,-0.018000054359435858,-0.2492984393579203,0.21329833063904768,-0.13364924685867763,0.09764913813980591,0.2899999618530291,17.142845465209184,-31.678852411567767,0.11564919249924184,1,0.1100001335144043,0.14499998092651367,0.08750009536743164,-0.06500005722045721,-0.08999967575073242,1,-0.05844981509987601,-4.999999999999956,7.809999942779541,-4.333375719236039,7.869999885559082,-1.2857065006369166,7.869999885559082,-0.05844981509987601
740,2014-01-08,7.730000019073486,7.889999866485597,7.730000019073486,7.829999923706055,181100.0,-0.017789055720634273,-2.200000000000018,-1.6666666666666667,48.92085565863396,49.96104481733255,0.2117038441722121,0.1374632008385399,0.21758746970021114,-0.2089705030659461,6.754452345164136,0.15999984741211026,-0.0005720171725833723,-0.14199991226196307,-0.3703670529612797,0.08636722843735267,-0.25618348261162094,-0.027816341912305198,0.4229998302459741,0.0,-50.63459670561065,0.11418357034965788,1,0.2149999141693124,0.2649998664855957,0.27499985694885254,0.0749998092651385,0.26999998092651367,2,-0.01034927859102941,-3.3333412806268825,7.869999885559082,-4.999999999999956,7.809999942779541,-4.333375719236039,7.869999885559082,-0.01034927859102941
741,2014-01-09,7.630000114440918,7.75,7.550000190734862,7.75,304700.0,-0.0129365982387869,2.333333333333348,1.2,46.896561476341134,50.49341159068841,0.2782587183899139,0.22290097437304368,0.30027928377687196,-0.09363072293696728,7.519562128349379,0.1999998092651376,0.01819699318233514,-0.2254998207092287,-0.4739030421960724,0.02290340077761499,-0.3497014314526501,-0.1012982099658073,0.5060797416687031,20.512807972720196,-31.254367764627858,0.12420161074342177,1,0.22499990463256836,0.22499990463256836,0.3749997615814209,0.17499971389770685,0.19000005722045987,3,-0.005242458879826328,-2.200000000000018,7.730000019073486,-3.3333412806268825,7.869999885559082,-4.999999999999956,7.809999942779541,-0.005242458879826328
742,2014-01-10,7.5999999046325675,7.699999809265138,7.5900001525878915,7.630000114440918,152000.0,-0.003931875407389707,-3.400011444157437,0.2500019868233947,44.82758053701094,49.918698317022965,0.30068758566670883,0.23751304830702846,0.3193582938872268,-0.047351325933246535,8.461302482281784,0.1099996566772461,0.014171180428669494,-0.2380000352859506,-0.5068454437463101,0.03084537317440894,-0.37242273951613036,-0.10357733105577083,0.5009151715545679,12.82044384996005,-38.22590007019153,0.1344227042301799,1,0.25500011444091886,0.25500011444091886,0.43500006198883145,0.20499992370605735,0.15000009536743253,4,0.003947396076947829,2.333333333333348,7.630000114440918,-2.200000000000018,7.730000019073486,-3.3333412806268825,7.869999885559082,0.003947396076947829
743,2014-01-13,7.5999999046325675,7.670000076293945,7.539999961853027,7.5999999046325675,209700.0,0.0,-1.1666706403134732,-0.0,39.84962055577721,49.03242507373404,0.25368457542795486,0.2295948071140268,0.3104685673484271,-0.033780953243311096,9.159334996512852,0.13000011444091797,-0.007545965880721539,-0.22550003528595042,-0.5144891345090707,0.06348906393716902,-0.36999458489751014,-0.0810054856743907,0.4678602784274313,14.999982118610609,-32.663078980595905,0.14449454961155989,1,0.2500000000000018,0.2500000000000018,0.4325000047683707,0.20499992370605735,0.24000024795532404,0,0.0065789725476690375,-3.400011444157437,7.5999999046325675,2.333333333333348,7.630000114440918,-2.200000000000018,7.730000019073486,0.0065789725476690375
744,2014-01-14,7.75,7.769999980926514,7.570000171661378,7.570000171661378,225300.0,0.019736854901274414,-1.2222222222222343,100.0,45.20548258384413,47.87168135234042,0.0720717388954375,0.08472627753194573,0.15571750398042994,-0.16712494003260936,9.24374752725821,0.19999980926513583,0.0002755680265940086,-0.07599995136260951,-0.3644001792314988,0.2124002765062798,-0.22020006529705416,0.06820016257183514,0.27563136536344146,60.00002724784489,14.805578365765975,0.1442001139344447,1,0.034999847412109375,0.09999990463256925,0.28249990940093817,0.05499982833862482,0.1999998092651376,1,0.0,-1.1666706403134732,7.5999999046325675,-3.400011444157437,7.5999999046325675,2.333333333333348,7.630000114440918,0.0
745,2014-01-15,7.699999809265138,7.809999942779541,7.6500000953674325,7.730000019073486,506500.0,-0.006451637514175768,-1.4615429759857002,-0.16666799121558742,37.95620615795217,46.86027896385746,0.06809332323360362,0.13702632123821967,0.19932063643710496,-0.10122897862534241,9.193251796421064,0.1599998474121085,-0.020127704580849226,-0.12300012111663694,-0.4155100774883502,0.16950983525507635,-0.2692550993024936,0.023254857069219703,0.28678104381747094,59.25920693144704,19.552435590427827,0.14625497818585675,1,0.04000020027160556,0.15000009536743164,0.33250010013580056,0.15000009536743164,0.28999996185302646,2,0.010389662665569288,-1.2222222222222343,7.75,-1.1666706403134732,7.5999999046325675,-3.400011444157437,7.5999999046325675,0.010389662665569288
746,2014-01-16,7.9099998474121085,7.9099998474121085,7.5999999046325675,7.6599998474121085,121200.0,0.027272732902445584,1.4799995422363281,-8.333275053644051,52.14285495329892,47.010190670640924,-0.15157584342842867,-0.06446509404157119,-0.01573529445019961,-0.29618612780866105,8.913457321485033,0.309999942779541,-0.029172122488350105,0.07949993610381956,-0.2138993367166515,0.3728992089242906,-0.06719970030641598,0.2261995725140551,0.04103853437213356,100.0,57.76463948934115,0.14669963641023537,1,-0.16999983787536532,-0.05999994277953924,0.12250006198882968,-0.05999994277953924,-0.0799999237060538,3,0.011378022038437408,-1.4615429759857002,7.699999809265138,-1.2222222222222343,7.75,-1.1666706403134732,7.5999999046325675,0.011378022038437408
747,2014-01-17,7.920000076293945,7.949999809265138,7.829999923706055,7.929999828338622,161000.0,0.0012642514633054436,3.8000228883144267,-0.039999008178707385,43.697497848223186,45.9885162264635,-0.17180477950322892,-0.06188650458919298,-0.02626613407304923,-0.29013423802230953,8.118062996024944,0.11999988555908292,-0.05800327405187833,0.07950015068054217,-0.21166624420611235,0.3706665455671967,-0.06608304676278554,0.22508334812386988,-0.38000011444091797,92.68298923510619,54.385414331725684,0.1455831974433273,1,-0.17500019073486328,-0.07000017166137606,0.11249983310699285,-0.07000017166137606,-0.0799999237060538,4,-0.012626250463290578,1.4799995422363281,7.9099998474121085,-1.4615429759857002,7.699999809265138,-1.2222222222222343,7.75,-0.012626250463290578
748,2014-01-21,7.949999809265138,7.989999771118164,7.889999866485597,7.9099998474121085,164300.0,0.003787845035631676,-1.5000000000000333,-4.000095369796918,47.82607974537741,45.258082168495456,-0.20099373320410852,-0.08024890668485796,-0.05903784953947433,-0.30007199655178063,7.246856051809747,0.09999990463256747,-0.058216158863193535,0.09949989318847763,-0.1923165133980307,0.39131629977498594,-0.04640831010477697,0.24540809648173223,-0.4017998504638678,90.47619047619067,53.77437868487331,0.1459082032932542,1,-0.1849999427795419,-0.09999990463256836,0.08250010013580056,-0.09999990463256836,-0.11999988555908292,1,-0.025157209316162832,3.8000228883144267,7.920000076293945,1.4799995422363281,7.9099998474121085,-1.4615429759857002,7.699999809265138,-0.025157209316162832
749,2014-01-22,7.980000019073486,8.060000419616701,7.960000038146973,7.989999771118164,122700.0,0.003773611387183351,-3.0000381471910074,-0.24999403952982702,44.95412522961454,44.81733434304884,-0.238869149019723,-0.10707545841913202,-0.08571576879435927,-0.30899342369520433,7.540281346621544,0.11000061035156339,-0.06423786032549472,0.12400009632110631,-0.17345574679718467,0.4214559394393973,-0.024727825238038292,0.2727280178802518,-0.4141280677795409,82.60862804773727,49.328515453392434,0.1487279215591455,1,-0.17999982833862216,-0.13000011444091708,0.04249989986419678,-0.13000011444091708,-0.13999986648559481,2,-0.0175438428760617,-1.5000000000000333,7.949999809265138,3.8000228883144267,7.920000076293945,1.4799995422363281,7.9099998474121085,-0.0175438428760617
750,2014-01-23,7.869999885559082,8.100000381469728,7.8499999046325675,8.100000381469728,114100.0,-0.013784477851063404,1.173912502643337,23.000619903676682,50.0,45.16216084567762,-0.11948692455297305,0.001422430438561051,0.031555020374657516,-0.17945786011270037,7.640527676075001,0.25000047683716087,-0.071900664854053,0.014999961853026988,-0.2821088791632391,0.3121088028692931,-0.13355445865510518,0.16355438236116004,-0.27448022616577106,53.99994468694229,18.18608580936428,0.148554420508133,1,-0.04999971389770419,-0.019999980926512784,0.08249998092651367,0.03500008583069025,-0.19000005722045987,3,0.01016517469750533,-3.0000381471910074,7.980000019073486,-1.5000000000000333,7.949999809265138,3.8000228883144267,7.920000076293945,0.01016517469750533
751,2014-01-24,7.230000019073486,7.949999809265138,7.019999980926514,7.769999980926514,875200.0,-0.08132145816926273,1.0666671611646679,2.347820858885512,30.246922119852712,43.54208768821559,0.5116068899015076,0.6096736059699035,0.6728281089336416,0.4778315666632462,9.022815687661872,0.9299998283386239,-0.10379207756776943,-0.5849999189376831,-0.9816436996338957,-0.18835613824147046,-0.7833218092857894,-0.3866780285895768,0.870000362396242,19.444440765146716,-17.678307991009795,0.19832189034810618,1,0.3300001621246347,0.3599998950958261,0.7174998521804801,0.7249999046325692,0.6700000762939462,4,0.10511753112582567,1.173912502643337,7.869999885559082,-3.0000381471910074,7.980000019073486,-1.5000000000000333,7.949999809265138,0.10511753112582567
752,2014-01-27,7.360000133514403,7.380000114440918,7.050000190734862,7.269999980926514,277900.0,0.017980652019082166,4.076917433884766,-0.16666696101061063,36.686400382823905,43.190618780109666,0.3844071495196557,0.4649183287978298,0.5424142912994672,0.3650944558573821,10.451305559681382,0.3299999237060556,-0.11576078863285666,-0.4304998159408582,-0.8756123876933293,0.01461275581161292,-0.6530561018170937,-0.20794353006462263,0.7400002479553249,31.48148393434648,-9.91003029587911,0.22255628587623558,1,0.2000000476837176,0.229999780654909,0.587499737739563,0.5949997901916522,0.5599999427795419,0,0.06385866598717382,1.0666671611646679,7.230000019073486,1.173912502643337,7.869999885559082,-3.0000381471910074,7.980000019073486,0.06385866598717382
753,2014-01-28,7.710000038146973,7.75,7.320000171661378,7.360000133514403,267100.0,0.04755433400589415,-1.0000000000000042,3.888881235959867,45.95960082478358,43.2744096957696,0.05772173932475777,0.09124339940916748,0.19283537887331548,0.0339293593135217,11.291344960050589,0.42999982833862216,-0.10834698514260754,-0.06249992847442609,-0.48873802543961453,0.36373816849076324,-0.27561897695702076,0.15061912000816857,0.3684003353118914,63.88887049240031,18.627426895911334,0.21311904848259447,1,-0.14999985694885165,-0.12000012397766024,0.2224998474121076,0.2500000000000009,0.23000001907348633,1,0.016861233955604904,4.076917433884766,7.360000133514403,1.0666671611646679,7.230000019073486,1.173912502643337,7.869999885559082,0.016861233955604904
754,2014-01-29,7.670000076293945,7.690000057220459,7.480000019073486,7.690000057220459,227300.0,-0.005188062471480959,20.000023841880648,-0.05714281821736409,48.40425734284606,44.435304271868915,0.09519063155651963,0.11094098319929913,0.22796453396151417,0.09240340345026343,12.070574477616391,0.23000001907348633,-0.09484359657990993,-0.0859998941421507,-0.5005458886809997,0.3285461003966992,-0.29327289141157564,0.12127310312727424,0.3872322893142712,60.18517169442686,8.818480994884332,0.20727299726942477,1,-0.10999989509582431,-0.0800001621246329,0.2824997901916504,0.28999996185302823,0.3299999237060547,2,0.020860475335147566,-1.0000000000000042,7.710000038146973,4.076917433884766,7.360000133514403,1.0666671611646679,7.230000019073486,0.020860475335147566
755,2014-01-30,7.679999828338622,7.789999961853027,7.610000133514403,7.699999809265138,95100.0,0.0013037486238864915,-1.2500067055489024,1.0000000000000888,51.39663971072238,44.3523914671382,0.09169862410248708,0.07236005781076482,0.21182021667400708,0.09888803560241488,12.523338113141788,0.17999982833862394,-0.0721403516207273,-0.0555001258850103,-0.4399600202196714,0.3289597684496499,-0.24773007305234085,0.13672982128232025,0.35648788957596,70.9677386275597,15.049761196696132,0.1922299471673303,1,-0.11999964714050115,-0.08999991416930975,0.27250003814697354,0.2900002002716082,0.3600001335144052,3,0.02083337601895252,20.000023841880648,7.670000076293945,-1.0000000000000042,7.710000038146973,4.076917433884766,7.360000133514403,0.02083337601895252
756,2014-01-31,7.510000228881836,7.5900001525878915,7.429999828338622,7.539999961853027,277800.0,-0.022135365007366348,1.4615412830576175,1.499988079059543,47.66840197524254,44.79360303680701,0.22237659038561208,0.22557171510573593,0.38131026212237273,0.28055904542201304,13.501211275220601,0.25,-0.07221542944559722,-0.20749974250793457,-0.5990888413645177,0.18408935634864854,-0.4032942919362261,-0.011705193079643017,0.5061577342929855,62.16218654390902,0.7599169564712014,0.19579454942829144,1,0.04999995231628507,0.07999968528747647,0.4049997329711914,0.45999979972839444,0.45999956130981445,4,0.022636430662545726,-1.2500067055489024,7.679999828338622,20.000023841880648,7.670000076293945,-1.0000000000000042,7.710000038146973,0.022636430662545726
757,2014-02-03,7.010000228881836,7.5,6.989999771118164,7.449999809265138,294200.0,-0.06657789410939141,-1.12499875823785,14.666783227898431,37.86008811872814,43.686270633845986,0.6478462145752033,0.6933896700742803,0.8704668538799201,0.7876850821487675,14.767326356067048,0.5200004577636719,-0.06981136326473525,-0.6644997596740723,-1.160524864616745,-0.16847465473139955,-0.9125123121454086,-0.4164872072027359,0.9862345746480194,2.5000566243990363,-62.09613441200031,0.24801255247133644,2,0.5349998474121103,0.5649995803833017,0.9174997806549072,0.9599997997283944,1.0399999618530256,0,0.126961460403199,1.4615412830576175,7.510000228881836,-1.2500067055489024,7.679999828338622,20.000023841880648,7.670000076293945,0.126961460403199
758,2014-02-04,7.139999866485597,7.25,6.789999961853027,7.010000228881836,197600.0,0.018544883503448517,1.6285723627832585,-0.29545400359362306,37.344392264947416,42.840744748882976,0.4367990656292786,0.5382162964553734,0.7318779766169277,0.6626060085838938,16.085198508244048,0.46000003814697266,-0.10699068436728698,-0.5010001182556145,-1.046523418017645,0.044523181506416876,-0.7737617681366302,-0.22823846837459882,0.8159855357477914,34.99999046325692,-28.930979499385423,0.2727616498810156,2,0.30500030517578125,0.33500003814697266,0.7875001430511466,0.8300001621246338,0.7400002479553214,1,0.10924372890671719,-1.12499875823785,7.010000228881836,1.4615412830576175,7.510000228881836,-1.2500067055489024,7.679999828338622,0.10924372890671719
759,2014-02-05,7.4099998474121085,7.460000038146973,7.110000133514403,7.139999866485597,136900.0,0.037815124086187035,-1.1212150987126759,2.0769287199820723,44.486690981138956,42.22815485789842,0.08654249780367085,0.24452417105895297,0.4549595722698738,0.3997852682914038,17.233421231083195,0.34999990463256925,-0.12928908219829438,-0.208000135421754,-0.751656284953433,0.33565601410992585,-0.4798282101875939,0.06382793934408593,0.4760264283984581,61.99998855590812,-2.417749766005727,0.27182807476583987,2,-0.039999961853026456,0.06500005722046076,0.5300002098083505,0.5600001811981219,0.5500001907348642,2,0.07152499604887974,1.6285723627832585,7.139999866485597,-1.12499875823785,7.010000228881836,1.4615412830576175,7.510000228881836,0.07152499604887974
760,2014-02-06,7.6500000953674325,7.699999809265138,7.440000057220459,7.440000057220459,218300.0,0.032388698096821544,-1.4761876649061625,0.7777779740070833,45.112785459259754,43.87991745116586,-0.21003385262445917,-0.0018727894026122627,0.20971995281558886,0.16939076378231555,17.690026385081907,0.2899999618530291,-0.1577049730688529,0.0360001087188726,-0.5053587161657118,0.5773589336034579,-0.2346793037234205,0.3066795211611657,0.17026460160568213,94.50552502399907,33.159879836846876,0.27067941244229266,2,-0.3600001335144052,-0.17500019073486328,0.2949998378753653,0.31999993324279785,0.2999997138977051,3,0.04575162095024221,-1.1212150987126759,7.4099998474121085,1.6285723627832585,7.139999866485597,-1.12499875823785,7.010000228881836,0.04575162095024221
761,2014-02-07,7.5900001525878915,7.78000020980835,7.570000171661378,7.670000076293945,271800.0,-0.007843129677328364,-2.5000039736468116,-0.3809519484470948,43.91143846511171,44.682699460308946,-0.10459712344424066,0.05794782150766764,0.26528718186012146,0.23539197083173757,17.201227942241594,0.21000003814697177,-0.1899987317942049,-0.02199983596801669,-0.563405322724992,0.5194056507889586,-0.29270257934650434,0.24870290741047096,-0.8000001907348642,80.80807983504337,22.45867758079561,0.2707027433784875,2,-0.30000019073486417,-0.14499998092651367,0.3649997711181632,0.37999987602233887,0.3799996376037589,4,0.05928851122772416,-1.4761876649061625,7.6500000953674325,-1.1212150987126759,7.4099998474121085,1.6285723627832585,7.139999866485597,0.05928851122772416
762,2014-02-10,7.630000114440918,7.769999980926514,7.579999923706055,7.579999923706055,181100.0,0.005270087094713327,-6.599973297221004,-0.6250029802350879,44.117651183713456,44.478038389078925,-0.11428854716452008,0.021408250684107344,0.21703699830884648,0.19961107354808227,16.686014224173253,0.19000005722045898,-0.22388361485772368,0.016500115394592285,-0.5249316185670594,0.5579318493562448,-0.25421575158623355,0.2872159823754181,-0.8202001476287846,84.84847901025971,29.300377552632433,0.2707158669808263,2,-0.3400001525878906,-0.18499994277954013,0.3474997282028198,0.3399999141693124,0.309999942779541,0,0.04456090047852457,-2.5000039736468116,7.5900001525878915,-1.4761876649061625,7.6500000953674325,-1.1212150987126759,7.4099998474121085,0.04456090047852457
763,2014-02-11,7.6500000953674325,7.760000228881836,7.210000038146973,7.630000114440918,341300.0,0.002621229439913275,3.583330187535887,0.3999980926586609,43.91143846511171,43.97883629155289,-0.16058141555966987,0.005635138530101891,0.18304625987456102,0.18255224305973794,16.236590913710383,0.5500001907348633,-0.16944248439385046,0.034000086784363504,-0.507630887918217,0.5756310614869449,-0.23681540056692718,0.3048155741356542,-0.8207961236953745,80.59700005408914,27.29572950398714,0.2708154873512905,2,-0.3600001335144052,-0.2049999237060547,0.32999980449676425,0.31999993324279785,0.23000001907348544,1,0.05228759351384249,-6.599973297221004,7.630000114440918,-2.5000039736468116,7.5900001525878915,-1.4761876649061625,7.6500000953674325,0.05228759351384249
764,2014-02-12,7.75,7.8499999046325675,7.619999885559082,7.6500000953674325,181900.0,0.013071882795547163,-1.8749944120758655,4.9999999999997335,47.77777895515397,43.57674065204529,-0.27718936133320504,-0.09946435531952602,0.06509347038384039,0.08770155592200712,16.36476683521092,0.23000001907348544,-0.1303413888952507,0.13399999141693097,-0.4076309832856495,0.6756309661195123,-0.1368154959343597,0.40481547876822166,-0.9017801035652164,84.37501164153473,29.874843692978814,0.2708154873512905,2,-0.43000006675720215,-0.30499982833862216,0.22999989986419678,0.22000002861023038,-0.019999980926513672,2,0.01677420831495713,3.583330187535887,7.6500000953674325,-6.599973297221004,7.630000114440918,-2.5000039736468116,7.5900001525878915,0.01677420831495713
765,2014-02-13,7.78000020980835,7.8400001525878915,7.710000038146973,7.710000038146973,208000.0,0.003870994813980566,-2.714279875477713,0.7000023841880709,63.157904343235295,45.29779647071115,-0.32577107875750677,-0.12981976058222333,0.02163212045882812,0.06371597457780531,16.77263717244534,0.13000011444091886,-0.13350231707069593,0.16000018119811976,-0.3854112293091916,0.7054115917054302,-0.11270552405553502,0.43270588645177455,-0.8917091130456543,89.0625454019851,28.883504493634675,0.27270570525365523,2,-0.46000027656555176,-0.33500003814697177,0.2174997329711914,0.18999981880188077,-0.010000228881835938,3,0.02313622409825844,-1.8749944120758655,7.75,3.583330187535887,7.6500000953674325,-6.599973297221004,7.630000114440918,0.02313622409825844
766,2014-02-14,8.0,8.079999923706055,7.739999771118164,7.739999771118164,193800.0,0.02827760723120476,-1.6153834867769505,3.7142798754776876,64.6789035976945,48.27766485726296,-0.5240660096910688,-0.3612528743896206,-0.1995561635467311,-0.14924818007603413,17.55267021223536,0.3400001525878906,-0.13495930238096143,0.375499963760376,-0.1813510914188985,0.9323510189396504,0.09707443617073874,0.6539254913500132,-1.0732405509225096,90.80460526099439,25.880359462035756,0.27842552758963734,2,-0.565000057220459,-0.5549998283386222,-0.03000009059906006,-0.02999997138976962,0.050000190734861505,4,-0.006250023841857799,-2.714279875477713,7.78000020980835,-1.8749944120758655,7.75,3.583330187535887,7.6500000953674325,-0.006250023841857799
767,2014-02-18,7.820000171661378,8.039999961853027,7.820000171661378,7.989999771118164,145600.0,-0.02249997854232777,-1.5882389240284587,-0.6538440377067787,52.73632336505847,49.987879423941976,-0.24259615975154603,-0.19934967454833075,-0.024472849125436014,0.03665235321322413,18.622035478635652,0.2199997901916495,-0.1487982167394506,0.20050013065338224,-0.3468946069497827,0.7478948682565472,-0.07319723814820023,0.4741974994549647,-0.8240462941061732,70.11496709823186,4.850740097293283,0.2736973688015825,2,-0.22500014305114835,-0.375,0.03499984741210849,0.14999985694885254,0.2499995231628409,1,0.019181536475389116,-1.6153834867769505,8.0,-2.714279875477713,7.78000020980835,-1.8749944120758655,7.75,0.019181536475389116
768,2014-02-19,7.75,7.8499999046325675,7.699999809265138,7.78000020980835,152000.0,-0.0089514284047012,-1.30768327886411,0.17647223819474728,51.96078339708306,50.81833413682466,-0.08601303140897087,-0.1529426880819731,0.03840651702739439,0.11013035620280576,19.961488199024753,0.15000009536742986,-0.14301149040463912,0.14049994945526123,-0.38847022986198354,0.669470128772506,-0.12398514020336115,0.4049850391138836,-0.6890033596757448,28.260892100052864,-36.09069202176945,0.2644850896586224,2,-0.10500001907348633,-0.30499982833862216,0.10500001907348633,0.22000002861023038,0.1599998474121085,2,0.024516136415543066,-1.5882389240284587,7.820000171661378,-1.6153834867769505,8.0,-2.714279875477713,7.78000020980835,0.024516136415543066
769,2014-02-20,7.8400001525878915,7.920000076293945,7.75,7.75,123100.0,0.011612922914566726,-2.7777730682829653,-2.9999841055392493,53.773593605521995,51.78064615307602,-0.12136608711031727,-0.267693857789709,-0.06007209165543603,0.023368328588762033,20.86688449290503,0.1700000762939453,-0.06238384140663378,0.23750009536743288,-0.27425127572355645,0.7492514664584222,-0.018375590178061785,0.49337578091292755,-0.7178633152607281,36.842184515847386,-25.57068707251908,0.25587568554549456,2,-0.19500017166137784,-0.39499998092651367,0.009999752044677734,0.12499976158141912,0.24999999999999734,3,0.005102035851341613,-1.30768327886411,7.75,-1.5882389240284587,7.820000171661378,-1.6153834867769505,8.0,0.005102035851341613
770,2014-02-21,7.949999809265138,8.010000228881836,7.9000000953674325,7.940000057220459,126200.0,0.014030568180656955,-1.4444562182438838,0.11110816767686207,60.67960423431508,53.6437756829875,-0.20599850701293398,-0.39146335037546276,-0.1768020637696539,-0.08016593742009004,22.01240852088253,0.17000007629394442,0.02002976453029426,0.34349975585937553,-0.17820895147883942,0.8652084631975914,0.08264540219026717,0.6043541095284839,-0.7703911867552407,65.78945387103833,3.2066990856656687,0.2608543536691079,2,-0.30499982833862394,-0.5049996376037598,-0.13249993324279874,0.015000104904173028,0.21000003814697354,4,-0.02767293024777906,-2.7777730682829653,7.8400001525878915,-1.30768327886411,7.75,-1.5882389240284587,7.820000171661378,-0.02767293024777906
771,2014-02-24,7.989999771118164,8.039999961853027,7.9099998474121085,7.929999828338622,113900.0,0.005031441863232455,-1.6000047683761012,6.000143054694134,80.62499664723754,57.70014740115685,-0.20483181514126336,-0.3916887723140441,-0.22030488471475884,-0.11212490217529414,20.094166928695586,0.13000011444091886,0.0695402539248855,0.3454997301101681,-0.17143346504683699,0.8624329252671732,0.08703313253166556,0.6039663276886706,-0.7563676705364974,85.29406814841406,14.487025722883473,0.25846659757850254,2,-0.3449997901916504,-0.5449995994567862,-0.1949998140335083,-0.024999856948853427,0.1400003433227539,0,-0.02753439255241208,-1.4444562182438838,7.949999809265138,-2.7777730682829653,7.8400001525878915,-1.30768327886411,7.75,-0.02753439255241208
772,2014-02-25,7.829999923706055,7.940000057220459,7.679999828338622,7.940000057220459,173700.0,-0.020025012765390593,3.7272711509534724,-1.8333373069800807,71.16565063274548,60.7283931975606,-0.015062496477676213,-0.20519266577970097,-0.0654169433773788,0.05426882433646618,18.31804643166517,0.3099999427795419,0.09878427870125073,0.16199989318847674,-0.3430732496522886,0.6670730360292421,-0.09053667823190636,0.41453646460885984,-0.5455857537369244,41.666677704559895,-32.2788547414547,0.2525365714203827,2,0.019999980926513672,-0.38499975204467685,-0.034999966621398926,0.13499999046325595,0.38000011444091797,1,0.028097096956889445,-1.6000047683761012,7.989999771118164,-1.4444562182438838,7.949999809265138,-2.7777730682829653,7.8400001525878915,0.028097096956889445
773,2014-02-26,7.8400001525878915,7.9000000953674325,7.789999961853027,7.789999961853027,113000.0,0.0012771684520149762,-3.3999885559518943,-0.45454663678491575,65.69344310566508,62.719022547617385,0.0052781464962246005,-0.21603023102892038,-0.07729448219466128,0.04902914882952114,18.277640505310888,0.11000013351440519,0.1396895159337248,0.16550011634826767,-0.34516399574480605,0.6761642284413414,-0.08983193969826875,0.4208321723948041,-0.5078508373945461,44.44451803039874,-29.730969774129363,0.2553320560465367,2,0.039999723434447354,-0.39499998092651367,-0.04250025749206632,0.12499976158141912,0.3800001144409171,2,0.029336675734681794,3.7272711509534724,7.829999923706055,-1.6000047683761012,7.989999771118164,-1.4444562182438838,7.949999809265138,0.029336675734681794
774,2014-02-27,7.829999923706055,7.9000000953674325,7.760000228881836,7.820000171661378,163400.0,-0.0012755393733679954,-1.1538501039874838,0.19999427797590805,57.89473023771168,62.13422542478143,0.031089108763930007,-0.2038817376100024,-0.06578029722057632,0.06425912813296719,18.266959736495338,0.1399998664855966,0.17973368490148367,0.14749989509582484,-0.3678588835302481,0.6628586737218987,-0.11017949421721163,0.4051792844088613,-0.4529795720019463,41.666677704559895,-28.700522387198312,0.25767938931303686,2,0.04999995231628418,-0.38499975204467685,-0.022500038146972656,0.13499999046325595,0.3100004196166992,3,0.010217104021143841,-3.3999885559518943,7.8400001525878915,3.7272711509534724,7.829999923706055,-1.6000047683761012,7.989999771118164,0.010217104021143841
775,2014-02-28,7.8400001525878915,7.9099998474121085,7.809999942779541,7.809999942779541,167600.0,0.0012771684520149762,-5.666613685130673,3.0000953697967407,61.467888302879906,61.77744594757981,0.03407865011130795,-0.21215799228011623,-0.07476392516119201,0.05880153349341555,18.681561198035507,0.09999990463256747,0.22207573298226624,0.1495001077651983,-0.37064050454360586,0.6696407200740024,-0.11057019838920379,0.40957041391960036,-0.4208010265636659,44.44451803039874,-23.585698535579397,0.26007030615440213,2,0.019999742507933682,-0.39499998092651367,-0.015000104904174805,0.12499976158141912,0.3299999237060538,4,0.03188775448141734,-1.1538501039874838,7.829999923706055,-3.3999885559518943,7.8400001525878915,3.7272711509534724,7.829999923706055,0.03188775448141734
776,2014-03-03,7.679999828338622,7.949999809265138,7.5999999046325675,7.78000020980835,195000.0,-0.020408204226431748,-1.692304588636609,-3.3333227370260774,52.06610300072309,61.70297701820921,0.16082593939423173,-0.04086382228341545,0.08441474239160751,0.22261989076677846,18.76495699778562,0.34999990463257014,0.2421184592358525,-0.019000196456910423,-0.5322314045416148,0.4942310116277939,-0.2756158004992626,0.23761540758544175,-0.22115265445348697,22.857127286945577,-41.26751904758422,0.2566156040423523,3,0.1400001049041757,-0.24499988555908114,0.15500020980835139,0.2850000858306885,0.5199999809265163,0,0.06250000388051125,-5.666613685130673,7.8400001525878915,-1.1538501039874838,7.829999923706055,-3.3999885559518943,7.8400001525878915,0.06250000388051125
777,2014-03-04,7.9000000953674325,7.9099998474121085,7.75,7.760000228881836,134300.0,0.028645868742994685,1.0000059604879366,-1.3999933243052474,58.8652431901943,62.4701392174438,-0.052113206572072635,-0.20107820034913448,-0.13257816880429374,0.0074363663377612355,17.717788178203197,0.23000001907348633,0.22427743565147562,0.15650007724762016,-0.24801525796517065,0.561015412460411,-0.045757590358775246,0.35875774485401557,-0.403883756493042,85.7143635652716,22.695437144408068,0.20225766760639557,3,-0.08000016212463468,-0.4650001525878915,-0.3250000476837158,-0.19000029563903986,0.4500002861022958,1,0.0291139261135398,-1.692304588636609,7.679999828338622,-5.666613685130673,7.8400001525878915,-1.1538501039874838,7.829999923706055,0.0291139261135398
778,2014-03-05,7.920000076293945,8.029999732971191,7.9099998474121085,7.940000057220459,199000.0,0.002531643124693117,-4.999928475210478,-0.14285714285714196,56.390976095774626,62.760959494138525,-0.05080545037219242,-0.16827383014401498,-0.15024353160637727,-0.008859043232937402,16.004513615203823,0.12999963760375888,0.18358758106843087,0.13750004768371582,-0.15764485487448354,0.43264495024191607,-0.010072403595383861,0.2850724989628155,-0.38885072232965534,74.41867428127864,13.518645092539991,0.14757245127909993,3,-0.10000014305114746,-0.4850001335144043,-0.3450000286102286,-0.21000027656555265,0.5500001907348633,2,0.03661615644689853,1.0000059604879366,7.9000000953674325,-1.692304588636609,7.679999828338622,-5.666613685130673,7.8400001525878915,0.03661615644689853
779,2014-03-06,7.940000057220459,8.0,7.880000114440918,7.9099998474121085,128000.0,0.002525250092658027,-1.6666737309463133,-1.5000119209403682,56.06059730327043,62.247736501800226,-0.06160737847235964,-0.154450412465847,-0.1714969049569497,-0.02675693284145808,15.105298188805133,0.11999988555908203,0.1887300269480079,0.13100001811981166,-0.1142838355139073,0.37628387175352973,0.008358091302952175,0.25364194493667114,-0.3759196690716635,79.06983449308312,20.834440502087133,0.12264192681685919,3,-0.12000012397766113,-0.505000114440918,-0.3650000095367423,-0.23000025749206632,0.559999942779541,3,0.0352645097972919,-4.999928475210478,7.920000076293945,1.0000059604879366,7.9000000953674325,-1.692304588636609,7.679999828338622,0.0352645097972919
780,2014-03-07,8.0,8.090000152587889,7.860000133514403,7.929999828338622,405100.0,0.007556667801907446,-1.19048094804505,2.3333227370261067,50.0,58.84495909655161,-0.12713893804170873,-0.1969842887966351,-0.23272363562699638,-0.0873183058874547,14.901619697641037,0.23000001907348544,0.20359498927044228,0.17349996566772496,-0.07395223422378194,0.420952165559231,0.04977386572197151,0.2972260656134784,-0.4049644397177694,81.63263121530193,26.380323556360096,0.12372609994575313,3,-0.15499997138977228,-0.5599999427795419,-0.4249999523162833,-0.29000020027160733,0.8999996185302734,4,0.01750004291534424,-1.6666737309463133,7.940000057220459,-4.999928475210478,7.920000076293945,1.0000059604879366,7.9000000953674325,0.01750004291534424
781,2014-03-10,8.039999961853027,8.100000381469728,7.9000000953674325,7.929999828338622,168800.0,0.004999995231628418,-1.3529500862516655,1.571426625159222,60.78429355938499,57.69147497728934,-0.17802134540499637,-0.21243445524380178,-0.2780241806774226,-0.12877050308258742,14.948100127635863,0.2000002861022958,0.20903509102995343,0.1909999370574953,-0.047583532576478405,0.4295834066914699,0.071708202240508,0.3102916718744826,-0.4053672341863441,82.85704165099875,28.266775413612493,0.11929173481698722,3,-0.18999981880187988,-0.5949997901916495,-0.46499991416931064,-0.3300001621246347,0.869999885559082,0,0.016169168539517775,-1.19048094804505,8.0,-1.6666737309463133,7.940000057220459,-4.999928475210478,7.920000076293945,0.016169168539517775
782,2014-03-11,7.96999979019165,8.090000152587889,7.929999828338622,8.039999961853027,89300.0,-0.008706489053918354,-1.133336300318172,-0.6363644245232667,60.78429355938505,57.14601391659156,-0.09618906384216164,-0.1219065477932535,-0.20844446660322014,-0.061442718208260416,14.99709241782381,0.1600003242492667,0.18711464610867523,0.10399978160858137,-0.11665943906884202,0.32465900228600475,-0.006329828730130771,0.2143293919472935,-0.2888302971446626,45.83314292980354,-11.588285274798139,0.11032961033871182,3,-0.11999964714050293,-0.5249996185302725,-0.3949997425079337,-0.2599999904632577,0.9800000190734863,1,0.02885822147154138,-1.3529500862516655,8.039999961853027,-1.19048094804505,8.0,-1.6666737309463133,7.940000057220459,0.02885822147154138
783,2014-03-12,8.050000190734862,8.189999580383299,7.920000076293945,7.96999979019165,237400.0,0.010037691674931404,-1.9999973509021305,-1.142860062261131,60.39602932025746,57.42393603687443,-0.16010505792706198,-0.17961225646711476,-0.2950367178923514,-0.14383709762494412,13.958178232643784,0.2699995040893537,0.1288212271182969,0.16400017738342143,-0.04650294730417137,0.37450330207101423,0.05874861503962503,0.26925173972721783,-0.32694760884559937,57.57587142136714,-2.347539736401032,0.10525156234379637,3,-0.1550004482269287,-0.5600004196166983,-0.4900002479553196,-0.35500049591064364,0.8999996185302752,2,0.03726710355611562,-1.133336300318172,7.96999979019165,-1.3529500862516655,8.039999961853027,-1.19048094804505,8.0,0.03726710355611562
784,2014-03-13,7.880000114440918,8.100000381469728,7.869999885559082,8.050000190734862,150200.0,-0.02111802139950314,-1.4210510465291786,-2.1249903142937434,46.728991121037986,55.78628079444755,0.019817434066448314,0.0006603207233073505,-0.1314831731275774,0.020361072054001284,13.263209716610758,0.2300004959106463,0.09451513802124278,-0.012499904632568004,-0.2131173356892706,0.1881175264241346,-0.1128086201609193,0.0878088108957833,-0.10091389273237183,6.060610439283641,-50.92642090194405,0.10030871552835137,3,0.014999628067014825,-0.2300002574920672,-0.4200000762939444,-0.28500032424926847,1.0299997329711914,3,0.07487311472326685,-1.9999973509021305,8.050000190734862,-1.133336300318172,7.96999979019165,-1.3529500862516655,8.039999961853027,0.07487311472326685
785,2014-03-14,7.960000038146973,8.0,7.8499999046325675,7.860000133514403,114800.0,0.010152274434545472,-1.4999940395535005,-0.5882344691402464,48.64866258105146,55.40656519226181,-0.046232230367294846,-0.06868453411733633,-0.22003435359304646,-0.0621603730724809,12.560076012096912,0.15000009536743253,0.0768725751084185,0.05850002765655482,-0.13695085640825155,0.2539509117213612,-0.039225414375848366,0.156225469688958,-0.13160421339745643,32.35301129964931,-20.18367725311058,0.09772544203240337,3,0.009999752044676846,-0.2600002288818368,-0.5375001430511475,-0.36500024795532315,0.9399995803833008,4,0.06783919086245827,-1.4210510465291786,7.880000114440918,-1.9999973509021305,8.050000190734862,-1.133336300318172,7.96999979019165,0.06783919086245827
786,2014-03-17,7.949999809265138,8.100000381469728,7.949999809265138,8.020000457763674,107500.0,-0.0012563101550139288,-3.2856909306411883,-0.7000071525641969,56.249981373586294,55.11598054597203,0.006811500380985436,-0.06600644213596851,-0.21178554214374667,-0.055244425635629035,12.50154260526708,0.15000057220459073,0.07538998237518602,0.05099980831146311,-0.1403829495228477,0.2423825661457748,-0.04469157060569273,0.14669118722861896,-0.09999990463257014,29.411764705882952,-23.487841223302453,0.09569137891715576,3,0.06999993324279519,-0.2500000000000018,-0.5674998760223398,-0.3550000190734881,0.9999999999999991,0,0.11949683422105006,-1.4999940395535005,7.960000038146973,-1.4210510465291786,7.880000114440918,-1.9999973509021305,8.050000190734862,0.11949683422105006
787,2014-03-18,7.96999979019165,8.010000228881836,7.880000114440918,7.96999979019165,76700.0,0.0025157209316162277,2.249967217804904,-0.0,56.70100052058725,55.150427704284546,-0.002475091443940869,-0.078202103830181,-0.23334064941046506,-0.08063878277295,12.549005367618044,0.13000011444091797,0.06980373619538494,0.0634998083114624,-0.1265998678963154,0.2535994845192402,-0.03155002979242738,0.1585496464153513,0.21999979019164861,35.294117647059174,-17.903555049588824,0.09504983810388902,3,0.0499999523162824,-0.26999998092651456,-0.6024997234344482,-0.3750000000000009,1.1700005531311035,1,0.11794229384764576,-3.2856909306411883,7.949999809265138,-1.4999940395535005,7.960000038146973,-1.4210510465291786,7.880000114440918,0.11794229384764576
788,2014-03-19,7.940000057220459,8.050000190734862,7.8400001525878915,8.020000457763674,98400.0,-0.0037640820277198284,2.000003405983026,-100.0,55.555555555555564,55.094311954538455,0.03426312000187348,-0.03503443861991418,-0.20334243221269155,-0.05674164796698289,12.321917285209908,0.21000003814697,0.0893668706030395,0.024000072479248402,-0.1516071281764102,0.1996072731349079,-0.0638035278485809,0.1118036728070777,0.24379953384399222,38.46146792355893,-15.525807685257263,0.08780360032782972,3,0.07499980926513672,-0.24000024795532315,-0.5724999904632568,-0.3450002670288095,1.309999942779541,2,0.12720399808136107,2.249967217804904,7.96999979019165,-3.2856909306411883,7.949999809265138,-1.4999940395535005,7.960000038146973,0.12720399808136107
789,2014-03-20,7.880000114440918,7.940000057220459,7.800000190734862,7.869999885559082,174800.0,-0.007556667801907446,1.1538422037193403,-0.1250022351629853,51.923073396177934,55.307986776336,0.09482934543157917,0.0296352664924191,-0.14597551445704937,-0.0034148300165739442,12.401160045922568,0.1399998664855966,0.07984558428405553,-0.037999868392944336,-0.21085209533653249,0.1348523585506447,-0.1244259818647393,0.04842624507884974,0.290047499084471,26.6666242811685,-27.349294222901204,0.08642611347179437,3,0.11499977111816229,0.014999628067014825,-0.5125000476837158,-0.28500032424926847,1.3999996185302752,3,0.13578676133054035,2.000003405983026,7.940000057220459,2.249967217804904,7.96999979019165,-3.2856909306411883,7.949999809265138,0.13578676133054035
790,2014-03-21,7.730000019073486,7.9099998474121085,7.699999809265138,7.9099998474121085,262300.0,-0.01903554482093739,1.3333359824311863,-17.999570856379847,52.42719210691521,54.379419948283804,0.2263001157426343,0.17107980496477104,0.004107559050426701,0.1389721504035375,12.960545426702025,0.21000003814697088,0.06975283924998266,-0.17699997425079328,-0.36829472659579565,0.014294778094209981,-0.2726473504232949,-0.08135259807829165,0.41784474908447145,7.500041723191418,-48.37291718651532,0.09564737617250157,3,0.21499967575073242,0.16499972343444647,-0.3474999666213989,-0.13500022888183683,1.4000000953674316,4,0.15265198259081725,1.1538422037193403,7.880000114440918,2.000003405983026,7.940000057220459,2.249967217804904,7.96999979019165,0.15265198259081725
791,2014-03-24,7.769999980926514,7.8400001525878915,7.579999923706055,7.710000038146973,421700.0,0.00517463929551476,1.5999985694905576,-0.333333333333335,42.35293787656084,52.331491539081114,0.16089252154150824,0.11990028564882849,-0.03211912174611342,0.09039668604563644,13.825160181004003,0.2600002288818368,0.05902926092671823,-0.12600002288818324,-0.3224313612090093,0.07043131543264192,-0.22421569204859626,-0.027784353727770217,0.3420171905200178,40.425521121845165,-11.190513565144101,0.09821566916041279,3,0.11499977111816317,0.11499977111816317,-0.38749992847442627,-0.17500019073486417,1.1500000953674316,0,0.14543109914770125,1.3333359824311863,7.730000019073486,1.1538422037193403,7.880000114440918,2.000003405983026,7.940000057220459,0.14543109914770125
792,2014-03-25,8.050000190734862,8.050000190734862,7.75,7.8400001525878915,777500.0,0.036036063126857254,1.8571441546587295,3.5000039736467303,55.85585779091342,51.82702803582066,-0.11908979639502704,-0.15048860835191924,-0.3040474823184258,-0.1931251219196497,13.634930713854759,0.3000001907348615,0.060030861027836835,0.14300017356872363,-0.0623083628376957,0.34830870997514296,0.04034590536551441,0.24565444177193285,0.008815255937621558,100.0,49.150503381536716,0.10265426820320957,3,-0.21000003814697,-0.16500043869018466,-0.6100001335144025,-0.4750003814697248,0.7899999618530291,1,0.11180119219948947,1.5999985694905576,7.769999980926514,1.3333359824311863,7.730000019073486,1.1538422037193403,7.880000114440918,0.11180119219948947
793,2014-03-26,8.069999694824219,8.100000381469728,7.940000057220459,8.060000419616701,258100.0,0.0024844103870178547,3.571395485074954,0.04761558757679697,55.85583882734161,52.841122225409954,-0.1519312208517567,-0.1606080977471116,-0.3155763171414474,-0.21544798444756985,13.348426968667635,0.16000032424926935,0.0443697349149339,0.15149970054626483,-0.06354252317446196,0.3665419242669925,0.04397858868590099,0.25902081240662866,-0.48999977111816406,94.2306422624066,45.01133829367049,0.10752111186036381,3,-0.22999954223632724,-0.1849999427795419,-0.5499995946884155,-0.5949997901916495,0.9300003051757812,2,0.13258992428274707,1.8571441546587295,8.050000190734862,1.5999985694905576,7.769999980926514,1.3333359824311863,7.730000019073486,0.13258992428274707
794,2014-03-27,7.9099998474121085,8.140000343322754,7.869999885559082,8.079999923706055,273300.0,-0.019826499809501574,-1.160003662109375,-17.001239866479025,46.280985547499625,52.578046999459744,0.014272514623394628,0.0060000699932372115,-0.15362605705777188,-0.057448103295423714,13.06106412746712,0.2700004577636719,0.029152773983954106,-0.012500143051147994,-0.223550145125464,0.19854985902316802,-0.118025144088306,0.09302485798601001,-0.3195999145507802,58.92851364860178,13.238830571536234,0.10552500103715809,3,-0.04999971389770419,-0.02500009536743164,-0.3649997711181632,-0.43499994277953924,0.8299999237060556,3,0.1694058379819432,3.571395485074954,8.069999694824219,1.8571441546587295,8.050000190734862,1.5999985694905576,7.769999980926514,0.1694058379819432
795,2014-03-28,8.090000152587889,8.100000381469728,7.940000057220459,7.949999809265138,70700.0,0.02275604407687437,-1.000005960470184,-0.8235310617195102,51.851858392826045,52.08936666826416,-0.16242917086729136,-0.16264968264779345,-0.3279322148013568,-0.2389009959881907,12.80113921374758,0.19000053405761985,0.011871652922752496,0.1550001621246322,-0.06490415778520031,0.3749044820344638,0.045048002169716383,0.264952322079548,-0.47761620330810395,91.07140120196901,48.014256208101045,0.10995215995491585,3,-0.23000001907348455,-0.205000400543212,-0.5450000762939435,-0.6150002479553196,0.6700000762939471,4,0.14709512459065133,-1.160003662109375,7.9099998474121085,3.571395485074954,8.069999694824219,1.8571441546587295,8.050000190734862,0.14709512459065133
796,2014-03-31,8.159999847412111,8.199999809265138,8.060000419616701,8.100000381469728,139600.0,0.00865261971618514,1.0,0.42856656289808104,57.03703965342774,52.12670434969089,-0.22295366130130123,-0.20537485374129094,-0.39807692329930067,-0.31044000589968057,11.706464379445267,0.1399993896484375,0.026508985645825156,0.20099985599518,-0.006125798277103911,0.4081255102674639,0.09743702885903716,0.30456268313132195,-0.5265112423706073,91.11111582061594,46.40555048919953,0.10356282713614214,3,-0.26999998092651456,-0.26999998092651456,-0.6149997711181658,-0.6849999427795419,0.6900005340576154,0,0.11887258396658384,-1.000005960470184,8.090000152587889,-1.160003662109375,7.9099998474121085,3.571395485074954,8.069999694824219,0.11887258396658384
797,2014-04-01,8.130000114440918,8.220000267028809,8.069999694824219,8.170000076293945,152200.0,-0.003676437932864318,1.1428600622611562,-0.6666719649044728,53.076921948313824,51.85130061555291,-0.18759914488106855,-0.1657591664939595,-0.3688961799774839,-0.2799342561272429,10.516798781071502,0.15000057220458984,0.03299988626981154,0.1595001220703125,-0.05905733901239252,0.3780575831530184,0.0502213915289591,0.268778852611665,-0.4625208371459957,74.28569871553835,29.91896445243146,0.10927873054135286,4,-0.23000001907348633,-0.23000001907348633,-0.5850000381469727,-0.6550002098083487,0.7200002670288086,1,0.09717096564977767,1.0,8.159999847412111,-1.000005960470184,8.090000152587889,-1.160003662109375,7.9099998474121085,0.09717096564977767
798,2014-04-02,8.210000038146973,8.25,8.100000381469728,8.119999885559082,241300.0,0.009840088878222186,-1.3077013366198986,-2.250005960470162,63.63637080146531,53.15277810502929,-0.25174560898400244,-0.23496587989129836,-0.44976950204686084,-0.36023520087551564,9.771682212920256,0.14999961853027166,0.03351720609817832,0.22500004768371618,-0.016704430220610078,0.4667045255880433,0.10414780873155216,0.3458522866358793,-0.4983190816733396,89.47369741930788,38.598335242517,0.12085223895216356,4,-0.2950000762939453,-0.2950000762939453,-0.5625,-0.7350001335144034,0.619999885559082,2,0.07673570176780542,1.1428600622611562,8.130000114440918,1.0,8.159999847412111,-1.000005960470184,8.090000152587889,0.07673570176780542
799,2014-04-03,8.220000267028809,8.260000228881836,8.170000076293945,8.239999771118164,97800.0,0.0012180546693509875,1.9999841055392196,-0.2222163353537066,61.40352491600966,54.15014841715089,-0.2329411414484266,-0.2349601738369671,-0.46151207773769265,-0.3676072719524601,8.907174516574765,0.09000015258789062,0.03276218218188642,0.22100026607513445,-0.04128930458040436,0.4832898367306733,0.08985548074736549,0.3521450514029043,-0.4544874062025386,87.5000186264415,32.865561819106105,0.13114478532776952,4,-0.3000001907348633,-0.3000001907348633,-0.5575002431869507,-0.7450003623962393,0.7299995422363281,3,0.09489047538110706,-1.3077013366198986,8.210000038146973,1.1428600622611562,8.130000114440918,1.0,8.159999847412111,0.09489047538110706
800,2014-04-04,8.140000343322754,8.279999732971191,8.130000114440918,8.279999732971191,99700.0,-0.009732350499663811,1.1428610354223434,7.000143054694578,57.85126767845539,55.872185061805844,-0.0990865331024402,-0.15171237088444123,-0.3806738547353081,-0.2828629555451032,8.4343762252787,0.14999961853027344,0.03419664152018953,0.13400032520294225,-0.13576769654449805,0.40376834695038166,-0.0008836856707770124,0.2688843360766624,-0.3151489983298159,36.36371517994105,-20.574700753709223,0.13488401087371973,4,-0.1250004768371582,-0.21000051498413086,-0.477500319480896,-0.6650004386901847,1.0,4,0.0737100003057849,1.9999841055392196,8.220000267028809,-1.3077013366198986,8.210000038146973,1.1428600622611562,8.130000114440918,0.0737100003057849
801,2014-04-07,8.170000076293945,8.220000267028809,8.119999885559082,8.140000343322754,157300.0,0.0036854707255387087,-1.8571272870941813,-0.21428474114441418,58.196740854000495,56.132283179926624,-0.07418011561484406,-0.18074009668490554,-0.3888371397773236,-0.307256997479727,8.00174954072702,0.10000038146972656,0.04639600354906204,0.15750005245208776,-0.12181310996329131,0.4368132148674677,0.017843471244397335,0.2971566336597773,-0.2814279569840519,47.619220621159755,-11.558989037063924,0.1396565812076899,4,-0.0950002670288086,-0.24000024795532227,-0.5175000429153442,-0.6950001716613761,0.8900003433227539,0,0.0722154402788604,1.1428610354223434,8.140000343322754,1.9999841055392196,8.220000267028809,-1.3077013366198986,8.210000038146973,0.0722154402788604
802,2014-04-08,8.199999809265138,8.279999732971191,8.119999885559082,8.189999580383299,170800.0,0.00367193790588094,-1.1333367241839707,0.33334392980906397,60.655737704918046,56.66560527743512,-0.09014444738056682,-0.20303502819205654,-0.4003925384807223,-0.3330163956975669,7.527035381376651,0.15999984741210938,0.0725793979609195,0.17599978446960662,-0.11465470459096849,0.46665427353018085,0.030672539939319066,0.3213270289998942,-0.2566278240426634,55.555437817561995,-5.985396044702796,0.14532724453028714,4,-0.12500000000000178,-0.26999998092651545,-0.5724998712539691,-0.7249999046325692,0.7499999999999982,1,0.07926836430778406,-1.8571272870941813,8.170000076293945,1.1428610354223434,8.140000343322754,1.9999841055392196,8.220000267028809,0.07926836430778406
803,2014-04-09,8.350000381469728,8.399999618530272,8.199999809265138,8.199999809265138,968800.0,0.01829275313337253,-1.6666539510575735,14.999713904247962,67.93894880295622,59.07204563915251,-0.2193131562866224,-0.34720957734104196,-0.5411087437561051,-0.47945805938639374,7.738287379684013,0.19999980926513317,0.11454660204193345,0.31100034713745295,-0.01421387222324455,0.6362145664981504,0.1483932374571033,0.4736074568178017,-0.359500511562433,82.14311259157952,15.522095318444315,0.1626071096803488,4,-0.18000054359436213,-0.36000061035156516,-0.7225004434585589,-0.8750004768371591,0.6599998474121076,2,0.0598802367853295,-1.1333367241839707,8.199999809265138,-1.8571272870941813,8.170000076293945,1.1428610354223434,8.140000343322754,0.0598802367853295
804,2014-04-10,8.470000267028809,8.510000228881836,8.359999656677246,8.369999885559082,258100.0,0.014371243122980326,-1.4999920527696098,0.6666666666666666,78.90627648450099,62.07809209378307,-0.2810819968837741,-0.4434792003243544,-0.6489489140836779,-0.5975601784244944,7.943400689884495,0.1599998474121076,0.12548520263017693,0.40150022506713867,0.032873873863053404,0.7701265762712248,0.21718704946509604,0.5858134006691813,-0.41398043734183787,89.7436085537175,14.997940320622305,0.18431317560204288,4,-0.18499994277954102,-0.4250001907348633,-0.8425003290176392,-0.9950003623962393,0.5500001907348633,3,0.042502909719922544,-1.6666539510575735,8.350000381469728,-1.1333367241839707,8.199999809265138,-1.8571272870941813,8.170000076293945,0.042502909719922544
805,2014-04-11,8.5,8.640000343322754,8.460000038146973,8.460000038146973,151800.0,0.0035418809947351804,-8.000023841880648,0.3999980926586431,78.74018024458374,64.48955215946707,-0.27581165446624567,-0.4542382448152438,-0.6665119965357675,-0.6261071243439726,8.276561973245109,0.18000030517578125,0.13748510886436804,0.404499959945678,-0.007247421045940783,0.8162473409372968,0.19862626944986772,0.6103736504414874,-0.36226369845795325,73.07688075413564,-5.761786088036331,0.20587369049580959,4,-0.14499998092651367,-0.3899998664855957,-0.8725000619888306,-1.0250000953674308,0.630000114440918,4,0.052941154031192594,-1.4999920527696098,8.470000267028809,-1.6666539510575735,8.350000381469728,-1.1333367241839707,8.199999809265138,0.052941154031192594
806,2014-04-14,8.899999618530273,8.949999809265137,8.550000190734862,8.619999885559082,427300.0,0.04705877865062047,1.1052605161384326,7.0,80.57555338901233,67.54495565287802,-0.6255909962161095,-0.8215377372534594,-1.0436900835652754,-1.0184811089208186,9.510054096079132,0.4499998092651367,0.18852644790197814,0.756999588012695,0.21678134263071236,1.2972178333946767,0.48689046532170366,1.0271087107036863,-0.6618105086320849,93.97588008061422,17.078102444169772,0.2701091226909909,4,-0.3749995231628418,-0.6349997520446777,-1.257499575614931,-1.4249997138977042,0.3000001907348633,0,0.02696637472801533,-8.000023841880648,8.5,-1.4999920527696098,8.470000267028809,-1.6666539510575735,8.350000381469728,0.02696637472801533
807,2014-04-15,8.90999984741211,8.989999771118164,8.859999656677246,8.920000076293945,405100.0,0.0011236212708385374,-1.3636253294492995,-0.035715137210023125,80.43480664587,69.41144852447853,-0.5736367092739663,-0.7984412384655002,-1.0141630863215596,-1.0229555347534145,10.53952535504181,0.13000011444091797,0.22257848284157333,0.7199998140335087,0.08747780182794074,1.3525218262390766,0.4037388079307256,1.0362608201362926,-0.5294485976405312,89.87342688999546,14.541559838740469,0.31626100610278396,4,-0.35500001907348633,-0.625,-1.2624996900558472,-1.4349999427795401,0.25,1,0.01683508134381806,1.1052605161384326,8.899999618530273,-8.000023841880648,8.5,-1.4999920527696098,8.470000267028809,0.01683508134381806
808,2014-04-16,8.949999809265137,9.0,8.899999618530273,8.9399995803833,229700.0,0.004489333618186819,-1.2222269317170347,-1.0,91.26986349582378,72.72993058890233,-0.5561096930354825,-0.7999065097285758,-1.0175469712814555,-1.0566619864884688,11.458726831870463,0.10000038146972656,0.24754228477217133,0.709499788284301,0.003958689186179143,1.415040887382423,0.3567292387352392,1.062270337833362,-0.44755885522424066,92.18747438864293,14.170118251204158,0.35277054954906106,4,-0.3899998664855957,-0.6599998474121094,-1.3024996519088745,-1.4749999046325675,0.22000026702880682,2,0.0,-1.3636253294492995,8.90999984741211,1.1052605161384326,8.899999618530273,-8.000023841880648,8.5,0.0
809,2014-04-17,8.949999809265137,9.0,8.90999984741211,9.0,118800.0,0.0,2.5999923706345727,-4.999904634751097,89.81483689063012,76.28143827914397,-0.49357414393725385,-0.7543084633771411,-0.988880188284952,-1.0509432687525662,12.250179253078585,0.09000015258789062,0.2856518687985048,0.6559998035430912,-0.09523482258110327,1.4072344296672856,0.28038249048099395,1.0316171166051884,-0.34804704603241987,90.7407047653696,13.780797738456585,0.3756173130620972,4,-0.3899998664855957,-0.6599998474121094,-1.2575000524520892,-1.4600000381469735,0.21000003814697266,3,0.006703957641941649,-1.2222269317170347,8.949999809265137,-1.3636253294492995,8.90999984741211,1.1052605161384326,8.899999618530273,0.006703957641941649
810,2014-04-21,8.90999984741211,8.989999771118164,8.859999656677246,8.970000267028809,94400.0,-0.0044692695760304435,1.6000171662359213,1.2000038146827137,85.71431166462597,79.33894614699123,-0.3719811387562597,-0.6549529751219083,-0.9278243085788596,-1.0058781396364918,12.526335353543422,0.13000011444091797,0.30536446676623186,0.556999850273133,-0.19307646750659657,1.3070761680528618,0.18196169138326823,0.9320380091629978,-0.22843763682593554,79.99995761445695,4.630557567486505,0.3750381588898644,4,-0.34999990463256836,-0.619999885559082,-1.1375000476837176,-1.4200000762939462,0.18000030517578125,0,0.01234574772563124,2.5999923706345727,8.949999809265137,-1.2222269317170347,8.949999809265137,-1.3636253294492995,8.90999984741211,0.01234574772563124
811,2014-04-22,8.899999618530273,8.949999809265137,8.880000114440918,8.90999984741211,97100.0,-0.001122360163085756,-1.8000305180437934,0.16666931574346341,87.37862639382315,82.30815600131403,-0.27663152696311855,-0.5859999127663293,-0.8945159645426752,-0.9900211188883645,12.341771210568481,0.06999969482421875,0.33209989693299136,0.49049963951110875,-0.24476163158785091,1.2257609106100684,0.12286900396162892,0.8581302750605886,-0.15474985006133402,28.571331257961457,-44.996307098825994,0.3676306355494798,4,-0.2999997138977051,-0.6099996566772461,-1.0649998188018808,-1.4099998474121103,0.2200002670288086,1,0.025842753457176793,1.6000171662359213,8.90999984741211,2.5999923706345727,8.949999809265137,-1.2222269317170347,8.949999809265137,0.025842753457176793
812,2014-04-23,8.949999809265137,8.979999542236328,8.899999618530273,8.949999809265137,151500.0,0.005617999199770685,1.6666878596178911,-0.0,86.9999885559082,84.42604930719757,-0.2336242388690568,-0.5956569018116014,-0.9214359863097528,-1.0358900333267256,13.325719750589704,0.07999992370605469,0.37507943386766307,0.495499849319458,-0.2570807500007515,1.2480804486396675,0.11920954965935415,0.8717901489795619,-0.15379999448998483,64.28566562898072,-6.969648549057865,0.3762902996601046,4,-0.26999998092651367,-0.6599998474121094,-1.0900000333786029,-1.4600000381469735,0.15000057220458984,2,0.027932961489138597,-1.8000305180437934,8.899999618530273,1.6000171662359213,8.90999984741211,2.5999923706345727,8.949999809265137,0.027932961489138597
813,2014-04-24,9.140000343322754,9.18000030517578,9.0,9.0,263800.0,0.021229110402988693,-1.5714266251592037,100.0,88.98304399831895,85.54569014206625,-0.3350082111528785,-0.7392892726913978,-1.0863174233145028,-1.2234865973612106,14.848959479693525,0.23000049591064275,0.42575400710256517,0.6320003509521488,-0.15675198227851084,1.4207526841828084,0.23762418433681987,1.0263765175674777,-0.3030404915026317,87.50003725282798,17.543632619053483,0.39437616661532976,4,-0.32000017166137695,-0.7600002288818359,-1.28000056743622,-1.6500005722045907,0.3399991989135742,3,0.0021881294680656804,1.6666878596178911,8.949999809265137,-1.8000305180437934,8.899999618530273,1.6000171662359213,8.90999984741211,0.0021881294680656804
814,2014-04-25,9.25,9.25,9.029999732971193,9.149999618530273,207600.0,0.012034972926188825,3.3999885559518233,0.7142866874203854,95.86775296210445,87.44875377734633,-0.3606561733423366,-0.7839454915638093,-1.172625664986695,-1.3328133020168842,16.224226359035388,0.22000026702880682,0.47986618851700413,0.6750000000000007,-0.12740408150753169,1.477404081507533,0.2737979592462345,1.076202040753767,-0.35000038146972656,100.0,24.728808245669427,0.401202040753766,4,-0.34999990463256836,-0.8350000381469727,-1.3925001621246338,-1.7600002288818368,0.2799997329711932,4,-0.008648640400654717,-1.5714266251592037,9.140000343322754,1.6666878596178911,8.949999809265137,-1.8000305180437934,8.899999618530273,-0.008648640400654717
815,2014-04-28,9.279999732971193,9.31999969482422,9.15999984741211,9.300000190734863,210700.0,0.003243214375264092,4.333375719235526,-0.200003814682696,95.86775296210446,89.14788706324545,-0.29991681992401276,-0.7591440613778726,-1.1790640621760122,-1.3597234129653923,17.744413542721215,0.15999984741211115,0.5169027082295408,0.6454997539520289,-0.18158049977872892,1.4725800076827866,0.23195962708665085,1.0590398808174069,-0.3100000381469741,90.90909090909095,11.63861532356897,0.4135401268653788,4,-0.19000005722046076,-0.8299999237060565,-1.3349999189376867,-1.78999996185303,0.3600006103515607,0,-0.012931022522849056,3.3999885559518233,9.25,-1.5714266251592037,9.140000343322754,1.6666878596178911,8.949999809265137,-0.012931022522849056
816,2014-04-29,9.130000114440918,9.34000015258789,9.130000114440918,9.270000457763672,180600.0,-0.01616375246190327,-1.999993188057302,6.999856952127267,84.96241949339085,89.65095515741444,-0.127241411282645,-0.5615388264430994,-1.0138526687109248,-1.2025252236195634,19.784548216879354,0.21000003814697266,0.5295432636150181,0.44700012207031214,-0.3766781847608165,1.2706784289014417,0.03516096865474694,0.8588392754858774,-0.10000038146972479,52.27277653270449,-28.758326392603173,0.4118391534155646,4,-0.03000020980834961,-0.6700000762939453,-1.2100003957748422,-1.6400003433227548,0.6599998474121094,1,-0.004381156774550199,4.333375719235526,9.279999732971193,3.3999885559518233,9.25,-1.5714266251592037,9.140000343322754,-0.004381156774550199
817,2014-04-30,8.920000076293945,9.149999618530273,8.890000343322754,9.149999618530273,185900.0,-0.023001099180143036,1.2608677624268156,1.6428498443471093,70.50359514792241,87.34359200764763,0.09423628950991336,-0.3049545614029512,-0.7849646203097613,-0.9872730338031195,21.429635093254916,0.25999927520751953,0.5392468439400808,0.19750008583068812,-0.5894692448414318,0.9844694165028072,-0.19598457950537096,0.5909847511667472,0.4200000762939453,6.666610152609148,-71.15772113230406,0.39348466533605964,4,0.17999982833862305,-0.375,-1.0350003242492685,-1.4300003051757821,1.0299997329711914,2,0.02242150308907087,-1.999993188057302,9.130000114440918,4.333375719235526,9.279999732971193,3.3999885559518233,9.25,0.02242150308907087
818,2014-05-01,8.84000015258789,8.9399995803833,8.739999771118164,8.890000343322754,151700.0,-0.00896860123562837,1.6666878596178911,0.217392566301229,63.703705273538596,84.4423551613041,0.17544138721102698,-0.1848120278772143,-0.6843602025866566,-0.9030715185399298,22.968042806300396,0.19999980926513672,0.5109495914047422,0.08600015640258718,-0.6641687417731355,0.8361690545783098,-0.28908429268527414,0.4610846054904485,0.5,16.66671964853945,-57.18582725175637,0.3750844490878617,5,0.19999980926513672,-0.2350001335144043,-0.9775002002716064,-1.3500003814697275,1.0699996948242188,3,0.02941179008981365,1.2608677624268156,8.920000076293945,-1.999993188057302,9.130000114440918,4.333375719235526,9.279999732971193,0.02941179008981365
819,2014-05-02,9.0,9.0600004196167,8.850000381469727,8.850000381469727,126700.0,0.018099529937821268,-1.8000076294139338,-2.999980926586431,66.89189711655189,82.35097576707366,0.026015777531931406,-0.2986942863172821,-0.8243729415620393,-1.059014423238109,24.705550371034697,0.2200002670288086,0.48576848425071617,0.2070000171661377,-0.5064820073880512,0.9204820417203265,-0.14974099511095673,0.5637410294432321,0.3160001373291017,43.333343929707894,-29.35254963440343,0.35674101227709476,5,0.039999961853027344,-0.39499998092651367,-1.1375000476837158,-1.5100002288818368,0.9300003051757795,4,0.053333282470703125,1.6666878596178911,8.84000015258789,1.2608677624268156,8.920000076293945,-1.999993188057302,9.130000114440918,0.053333282470703125
820,2014-05-05,8.739999771118164,8.930000305175781,8.670000076293945,8.930000305175781,342200.0,-0.028888914320204018,1.7368368217637906,-1.2666734483679412,44.029857119676166,77.534445847724,0.2898459293675497,0.009023799610950789,-0.5505408989934697,-0.7961086183495318,26.12560937526313,0.3299999237060547,0.4376920086020082,-0.08300018310546875,-0.7280492427724212,0.5620488765614837,-0.405524712938945,0.2395243467280075,0.5529603515625006,10.447714455708239,-57.0853907278311,0.32252452983347585,5,0.2650003433227539,-0.09999966621398926,-0.867499828338623,-1.2500000000000009,1.0900001525878924,0,0.09038901402075883,-1.8000076294139338,9.0,1.6666878596178911,8.84000015258789,1.2608677624268156,8.920000076293945,0.09038901402075883
821,2014-05-06,8.760000228881836,8.880000114440918,8.659999847412111,8.739999771118164,186800.0,0.0022883819550847395,-1.4444432670707699,-0.10526527129448376,44.444460142782674,72.80605380182115,0.2770308860241393,0.03740899210274051,-0.5574814695831805,-0.8116206546173697,27.548066676636328,0.22000026702880682,0.3992839977139564,-0.0924997329711914,-0.6612609890275021,0.47626152308511926,-0.37688036099934763,0.19188089505696482,0.4955822910156247,20.408250649082433,-42.46900998820999,0.2843806280281555,5,0.23999977111816406,-0.059999942779541016,-0.8875002861022949,-1.2700004577636728,1.0199995040893572,1,0.10045663144386063,1.7368368217637906,8.739999771118164,-1.8000076294139338,9.0,1.6666878596178911,8.84000015258789,0.10045663144386063
822,2014-05-07,8.850000381469727,8.880000114440918,8.75,8.770000457763674,86300.0,0.010273989753009305,-1.166653421282683,3.999904634751008,46.428593324146284,68.07778150469088,0.19149145341872398,-0.0014734768618431815,-0.6279485963217866,-0.8964037967293761,29.100996548892766,0.13000011444091797,0.371564688253498,-0.03499960899353027,-0.5139676338438122,0.4439684158567516,-0.2744836214186712,0.20448440343161067,0.3579355246289069,47.50006556501523,-11.187588945208283,0.2394840124251407,5,0.14999961853027344,-0.14500045776367188,-0.96000051498413,-1.3550004959106436,0.8599996566772461,2,0.10621463727295288,-1.4444432670707699,8.760000228881836,1.7368368217637906,8.739999771118164,-1.8000076294139338,9.0,0.10621463727295288
823,2014-05-08,8.850000381469727,9.020000457763672,8.829999923706055,8.899999618530273,112500.0,0.0,-3.2222269317170347,-0.6249910592947711,46.428593324146284,62.58454154491774,0.16319008952196157,0.03995437752817388,-0.6083352283829662,-0.8895371087832533,30.290318244372894,0.1900005340576172,0.34256069180021953,-0.05999960899353063,-0.46838529948569985,0.3483860814986386,-0.2641924542396161,0.14419323625255487,0.31410063993398474,47.50006556501523,-6.838432916464335,0.20419284524608494,5,0.14999961853027344,-0.13000011444091797,-0.9500002861022949,-1.3450002670288086,0.6199998855590803,3,0.12429371529730182,-1.166653421282683,8.850000381469727,-1.4444432670707699,8.760000228881836,1.7368368217637906,8.739999771118164,0.12429371529730182
824,2014-05-09,8.829999923706055,8.899999618530273,8.8100004196167,8.84000015258789,161400.0,-0.002259938632946157,-2.600022888532845,0.20000762951094836,47.10145428310008,57.16606391391724,0.13113887333493857,0.09308022828507845,-0.5682270379983976,-0.8609601642960953,30.959164170828913,0.08999919891357422,0.31015489156356324,-0.09800004959106445,-0.45297074055687325,0.25697064137474435,-0.27548539507396796,0.07948529589183906,0.2937730037783286,47.22216335353681,-3.710453661880848,0.1774853454829041,5,0.1700000762939453,-0.09999990463256836,-0.9149999618530273,-1.309999942779541,0.619999885559082,4,0.12231029819225259,-3.2222269317170347,8.850000381469727,-1.166653421282683,8.850000381469727,-1.4444432670707699,8.760000228881836,0.12231029819225259
825,2014-05-12,8.949999809265137,9.029999732971193,8.869999885559082,8.890000343322754,200700.0,0.013590021132040553,-2.1999847412691804,-5.999809269502194,51.67785793331835,53.46777929613142,-0.04536484639833027,0.008982289782419883,-0.6666325904839017,-0.9719180497477566,31.277043910057913,0.1999998092651385,0.25294033040500885,-0.0005001544952385473,-0.29274912318853197,0.2917488141980549,-0.14662463884188526,0.14562432985140816,0.13667127181346395,78.37839231080466,23.600310945250442,0.14612448434664707,5,-0.04500007629394531,-0.2199997901916504,-1.0299997329711914,-1.424999713897705,0.28999996185302734,0,0.10949726444643448,-2.600022888532845,8.829999923706055,-3.2222269317170347,8.850000381469727,-1.166653421282683,8.850000381469727,0.10949726444643448
826,2014-05-13,9.140000343322754,9.199999809265137,8.9399995803833,9.029999732971193,152400.0,0.021229110402988693,1.2608760552634635,1.8333598245223341,55.828233421874806,51.837183548792794,-0.26127335489507253,-0.17087704316192287,-0.827227662464221,-1.1516799436904748,30.732427990945705,0.26000022888183594,0.17633142049873918,0.17750034332275355,-0.1255282379857583,0.4805289246312654,0.02598605266849674,0.32901463397701036,-0.48000049591064275,86.66677969478171,31.724374518450574,0.15151429065425598,5,-0.21000051498413086,-0.4100003242492676,-1.1675004959106445,-1.6050004959106445,0.19999980926513672,1,0.07549229261105905,-2.1999847412691804,8.949999809265137,-2.600022888532845,8.829999923706055,-3.2222269317170347,8.850000381469727,0.07549229261105905
827,2014-05-14,9.0600004196167,9.199999809265137,8.970000267028809,9.199999809265137,131100.0,-0.008752726553724832,2.285722070844687,-1.2727146622277914,47.36842435482698,50.02215233560261,-0.178049774828402,-0.0833359395397153,-0.7252379571062377,-1.0611639378729727,30.037810352113613,0.22999954223632812,0.09050151318515276,0.09000039100646973,-0.2149759091589818,0.39497669117192125,-0.062487759076255145,0.2424885410891946,-0.3892005729675283,64.10266442349075,12.730056268436009,0.15248815008272565,5,-0.13000059127807617,-0.3300004005432129,-1.0575006008148193,-1.5250005722045898,0.42999935150146484,2,0.07947011920612645,1.2608760552634635,9.140000343322754,-2.1999847412691804,8.949999809265137,-2.600022888532845,8.829999923706055,0.07947011920612645
828,2014-05-15,8.949999809265137,9.119999885559082,8.899999618530273,9.0600004196167,130500.0,-0.012141347158592719,-1.0952307426817196,0.7857220708446866,40.131581836787596,47.048783971184356,-0.05677533539163093,0.02810566275582005,-0.594717157950928,-0.9416591500619944,29.12247473843973,0.2200002670288086,0.019497349519461693,-0.020000219345092773,-0.3249765195105443,0.28497608082035875,-0.17248836942781764,0.1324879307376321,-0.2686159633636471,35.897335576509256,-8.939060037758331,0.15248815008272565,5,-0.019999980926513672,-0.17999982833862305,-0.9474999904632568,-1.4149999618530273,0.5600004196166992,3,0.08491622850037106,2.285722070844687,9.0600004196167,1.2608760552634635,9.140000343322754,-2.1999847412691804,8.949999809265137,0.08491622850037106
829,2014-05-16,9.010000228881836,9.039999961853027,8.859999656677246,8.9399995803833,107600.0,0.006703957641941649,1.7692330264460991,-0.636366000832293,41.290350367164066,46.74439433201634,-0.12874718710240174,-0.028637456370070424,-0.6337218546119754,-0.9936260604389631,28.07193014826373,0.18000030517578125,-0.014842650990622985,0.037000179290771484,-0.26832797450534684,0.3423283330868898,-0.11566389760728768,0.18966425618883065,-0.3182440637130739,44.11779555475771,4.898226702087996,0.1526640768980594,5,-0.08000040054321289,-0.16000032424926758,-0.9300004243850708,-1.4150004386901864,0.4600000381469709,4,0.05105438695466691,-1.0952307426817196,8.949999809265137,2.285722070844687,9.0600004196167,1.2608760552634635,9.140000343322754,0.05105438695466691
830,2014-05-19,9.020000457763672,9.039999961853027,8.949999809265137,8.949999809265137,133400.0,0.0011099032883239435,-1.5714091088677267,1.0,46.099310447448254,46.928266588090295,-0.10599940073786662,-0.03159401686515295,-0.6241115441011793,-0.9957724141354021,27.33346753528983,0.09000015258789062,-0.03119205750869014,0.04150037765503001,-0.2630113430795582,0.3460120983896182,-0.1107554827122641,0.1937562380223241,-0.3180794197129817,47.05903802353891,9.09856475602377,0.15225586036729435,5,-0.045000553131103516,-0.12000036239624023,-0.8550002574920654,-1.3700003623962402,0.23999977111816406,0,0.047671766039807384,1.7692330264460991,9.010000228881836,-1.0952307426817196,8.949999809265137,2.285722070844687,9.0600004196167,0.047671766039807384
831,2014-05-20,9.130000114440918,9.149999618530273,8.949999809265137,8.989999771118164,114300.0,0.01219508326993135,1.2222281091219278,1.9999863762074086,58.015254393992,48.21567337362871,-0.17656257137755027,-0.1301520882969065,-0.7141076445382595,-1.099434217587124,26.715448469151838,0.19999980926513672,-0.06565034961315774,0.14000000953674352,-0.16936266974752812,0.44936268882101515,-0.014681330105393187,0.2946813491788802,-0.41811750096593947,79.4118637031718,35.94413306685965,0.15468133964213598,5,-0.125,-0.18499994277954102,-0.8975000381469727,-1.4149999618530273,0.09999942779541016,1,0.012048155016258999,-1.5714091088677267,9.020000457763672,1.7692330264460991,9.010000228881836,-1.0952307426817196,8.949999809265137,0.012048155016258999
832,2014-05-21,9.199999809265137,9.210000038146973,9.140000343322754,9.18000030517578,95100.0,0.0076669982417088,2.4999880790596762,0.14285325031847101,63.84611829503848,50.150953925950056,-0.21422143177084152,-0.1902144927326752,-0.760621290545135,-1.1597505872084923,26.031898404918962,0.07999992370605469,-0.03733225549335373,0.1974997043609612,-0.12498240351210654,0.519981812234029,0.03625865042442733,0.3587407582974951,-0.47835485187435545,97.14279486215334,48.207698549316035,0.16124105393653398,5,-0.18999958038330078,-0.19999980926513672,-0.804999828338623,-1.3299999237060547,0.40000057220458984,2,0.015217428937526867,1.2222281091219278,9.130000114440918,-1.5714091088677267,9.020000457763672,1.7692330264460991,9.010000228881836,0.015217428937526867
833,2014-05-22,9.15999984741211,9.260000228881836,9.149999618530273,9.210000038146973,101300.0,-0.004347822030685733,-2.142845465320636,-2.500071527347067,56.779641839391836,51.22630809887137,-0.14038682894532784,-0.1566720526353116,-0.6996948980773752,-1.1137143603183333,24.691921509879872,0.1100006103515625,-0.00906476681945989,0.15649976730346715,-0.1678959385326806,0.4808954731396149,-0.005698085614607606,0.3186976202215419,-0.4188206867910811,74.99994039544049,24.308819131776843,0.162197852918074,5,-0.09999990463256836,-0.15999984741210938,-0.7400000095367432,-1.2699999809265137,0.2799997329711914,3,0.036026193144455876,2.4999880790596762,9.199999809265137,1.2222281091219278,9.130000114440918,-1.5714091088677267,9.020000457763672,0.036026193144455876
834,2014-05-23,9.170000076293944,9.289999961853027,9.130000114440918,9.140000343322754,57000.0,0.0010917280620543757,-5.39996948253829,-0.5999923706345369,73.11824097754456,53.60857288156317,-0.10849558128337478,-0.18232064964809247,-0.6827405860977862,-1.1164411964272993,23.109141340722157,0.15999984741210938,0.012239308596228682,0.17049999237060298,-0.14288383657673087,0.48388382131793684,0.013808077896936055,0.3271919068442699,-0.3976916515772668,64.70593185158539,8.555637053865937,0.15669191447366726,5,-0.09500026702880682,-0.17000007629394354,-0.7450001239776594,-1.2750000953674299,0.2799997329711932,4,0.03707744272182212,-2.142845465320636,9.15999984741211,2.4999880790596762,9.199999809265137,1.2222281091219278,9.130000114440918,0.03707744272182212
835,2014-05-27,9.15999984741211,9.279999732971193,9.050000190734863,9.25,139600.0,-0.0010905374916720945,2.0666683620919364,-3.0000317894270143,71.73906283041643,55.37644281584557,-0.07328040625616339,-0.19159461682663625,-0.6479253068744661,-1.1005889305171301,21.03674833515687,0.2299995422363299,0.03566729941515945,0.166499757766724,-0.12831682660728916,0.46131634214073713,0.019091465579718303,0.3139080499537297,-0.3462760997245251,61.7646893828047,1.048104673404488,0.1474082921870062,5,-0.08500003814697266,-0.15999984741210938,-0.7349998950958252,-1.2649998664855957,0.46000003814697266,1,0.033842841133264745,-5.39996948253829,9.170000076293944,-2.142845465320636,9.15999984741211,2.4999880790596762,9.199999809265137,0.033842841133264745
836,2014-05-28,9.09000015258789,9.1899995803833,9.020000457763672,9.100000381469727,123300.0,-0.007641888208545722,-1.2666607326780515,0.11111346585851736,63.33329801212229,57.150317666656164,-0.012425819940144578,-0.13148665814635585,-0.5530899451068301,-1.0215720554567618,19.025086414418507,0.1699991226196289,0.06021538263225601,0.09850006103515696,-0.19294096596348886,0.3899410880338028,-0.047220452464165064,0.24422057453447898,-0.23817430776707127,25.925860516044718,-34.95629568374564,0.1457205134993226,5,-0.015000343322753906,-0.09000015258789062,-0.6650002002716064,-1.0350000858306885,0.5199995040893555,2,0.0187018782662558,2.0666683620919364,9.15999984741211,-5.39996948253829,9.170000076293944,-2.142845465320636,9.15999984741211,0.0187018782662558
837,2014-05-29,9.119999885559082,9.199999809265137,9.010000228881836,9.09000015258789,84900.0,0.003300300601496664,1.0,-2.999904634751097,64.5160827213932,59.85970665383457,-0.036900023213050304,-0.15361033902482824,-0.5580381117719071,-1.0422886170133747,18.646649526605973,0.18999958038330078,0.07047031447636876,0.11849980354309153,-0.176316764486657,0.41331637157284007,-0.028908480471782738,0.2659080875579658,-0.2331201113756869,39.28562913614054,-22.327215745554057,0.14740828401487455,5,-0.04500007629394531,-0.11999988555908203,-0.6749999523162842,-1.0149998664855957,0.6500005722045898,3,0.01206136601508323,-1.2666607326780515,9.09000015258789,2.0666683620919364,9.15999984741211,-5.39996948253829,9.170000076293944,0.01206136601508323
838,2014-05-30,9.100000381469727,9.18000030517578,9.050000190734863,9.130000114440918,121400.0,-0.0021929281074908324,1.0000000000000273,-1.0,64.51614887979201,62.44035093301545,0.007392034675357095,-0.11924742036500646,-0.5117357993080045,-1.0120699650506815,19.143662688681417,0.1300001144409162,0.05762405970201456,0.08550028800964427,-0.20217457142435435,0.3731751474436429,-0.058337141707355045,0.22933771772664358,-0.1808709922727605,32.14294229243088,-29.997660017850144,0.14383742971699934,5,0.01999950408935547,-0.10000038146972656,-0.6150004863739014,-0.9950003623962402,0.5199995040893555,4,0.054945052641772074,1.0,9.119999885559082,-1.2666607326780515,9.09000015258789,2.0666683620919364,9.15999984741211,0.054945052641772074
839,2014-06-02,9.479999542236328,9.640000343322754,9.369999885559082,9.380000114440918,566400.0,0.041758147784300315,-3.5000119209403238,-3.3333439298089456,72.26890419576783,65.34808357171764,-0.3340561168049021,-0.4863793411427686,-0.8585399479007805,-1.380494582564154,19.787370681479675,0.5399999618530273,0.07716475422936497,0.4414994716644287,0.08666684288007787,0.7963321004487796,0.2640831572722533,0.6189157860566041,-0.5312005072268775,74.60305206001185,13.916762602513629,0.17741631439217556,6,-0.1849994659423828,-0.3299994468688965,-0.8799993991851807,-1.2849993705749512,0.23000049591064453,0,-0.0042194054625018795,1.0000000000000273,9.100000381469727,1.0,9.119999885559082,-1.2666607326780515,9.09000015258789,-0.0042194054625018795
840,2014-06-03,9.529999732971193,9.640000343322754,9.399999618530273,9.40999984741211,1912000.0,0.005274281977767803,-2.428573374840771,1.2000057220786582,68.57141300122444,66.52099008363234,-0.3398431789253351,-0.49978432844919496,-0.8692440193960405,-1.4162765756375375,21.428806168990068,0.24000072479248047,0.12272359980250691,0.4519996643066424,0.06285244118087618,0.8411468874324086,0.2574260527437602,0.6465732758695246,-0.512080567130413,82.53958883020542,24.101163374064015,0.19457361156288283,6,-0.20499944686889826,-0.37999963760376154,-0.8724997043609637,-1.2999997138977069,0.2700004577636701,1,-0.008394535776247602,-3.5000119209403238,9.479999542236328,1.0000000000000273,9.100000381469727,1.0,9.119999885559082,-0.008394535776247602
841,2014-06-04,9.640000343322754,9.699999809265137,9.4399995803833,9.529999732971193,389100.0,0.011542561745409907,1.2608760552634635,0.9166726271368002,76.8518502166078,67.96607140825115,-0.41336177717633227,-0.5696852951844225,-0.9391496085665203,-1.5096782808443692,23.271241645326302,0.26000022888183594,0.16860391671687402,0.5180002689361576,0.08384790262872244,0.9521526352435927,0.3009240857824391,0.735076452089876,-0.5598730597337767,91.30441993761032,32.19522490072552,0.2170761831537176,6,-0.2850003242492676,-0.46000051498413086,-0.8700006008148193,-1.1900005340576172,0.3599996566772461,2,-0.0020747362086480647,-2.428573374840771,9.529999732971193,-3.5000119209403238,9.479999542236328,1.0000000000000273,9.100000381469727,-0.0020747362086480647
842,2014-06-05,9.789999961853027,9.880000114440918,9.5600004196167,9.59000015258789,308400.0,0.015560125849390927,-1.4615429759856802,1.8181699958385644,87.50004257478699,71.3794492677395,-0.5262046340599174,-0.6805435476890231,-1.055511149434464,-1.6415592205906258,25.381124745860273,0.31999969482421875,0.21169738196763888,0.6209999084472653,0.1135025664347431,1.1284972504597874,0.3672512374410051,0.8747485794535255,-0.6354879751829117,89.1566071252117,25.991329461410103,0.25374867100626086,6,-0.3449997901916504,-0.5199999809265137,-1.0099999904632568,-1.3299999237060547,0.19999980926513672,3,-0.018386139517584943,1.2608760552634635,9.640000343322754,-2.428573374840771,9.529999732971193,-3.5000119209403238,9.479999542236328,-0.018386139517584943
843,2014-06-06,9.949999809265137,9.970000267028807,9.770000457763672,9.850000381469727,237200.0,0.016343191832027815,1.857133125796193,0.49999761581193525,88.5246247638286,73.09126968843773,-0.6284460425169875,-0.7946509897230456,-1.1799649051208831,-1.7823260535058978,27.06230982337558,0.19999980926513494,0.23457045528678577,0.7259997844696038,0.13286728598362174,1.3191322829555858,0.42943353522661276,1.0225660337125948,-0.6939194847071093,96.66659249204505,29.807560620908305,0.29656624924299085,6,-0.45999956130981445,-0.6349997520446777,-1.1274998188018799,-1.489999771118164,0.0200004577636701,4,-0.018090387432355026,-1.4615429759856802,9.789999961853027,1.2608760552634635,9.640000343322754,-2.428573374840771,9.529999732971193,-0.018090387432355026
844,2014-06-09,9.90999984741211,10.0600004196167,9.899999618530273,9.899999618530273,181900.0,-0.004020096745708579,-30.99942780850658,0.10000286103932021,85.6000299072723,74.63137714142171,-0.5279587278401774,-0.7057771503860266,-1.0989927087279803,-1.7255254914521352,29.019075213968303,0.16000080108642578,0.24500887801388593,0.6319998264312741,-0.005118513203861141,1.2691181660664093,0.31344065661370735,0.9505589962488408,-0.5396923320587579,77.27266816075462,7.582354697917978,0.3185591698175676,6,-0.3749995231628418,-0.5499997138977051,-1.0874998569488525,-1.4499998092651367,0.1100006103515625,0,-0.02926336693423437,1.857133125796193,9.949999809265137,-1.4615429759856802,9.789999961853027,1.2608760552634635,9.640000343322754,-0.02926336693423437
845,2014-06-10,9.93000030517578,10.0,9.84000015258789,9.850000381469727,122400.0,0.002018209694412132,-2.199984741269145,7.999809269502016,84.48279972738051,76.98132177645041,-0.47745801291794976,-0.6836448242667093,-1.0827466018019134,-1.7276401238357995,30.379033938857003,0.15999984741210938,0.27457923293851927,0.6030002593994119,-0.07718843453281288,1.2831889533316367,0.26290591243329864,0.9430946063655252,-0.43554806705502536,79.03226798827261,10.134960662965398,0.34009434696611257,6,-0.3949999809265119,-0.5700001716613752,-1.1075003147125226,-1.4700002670288068,0.009999275207521308,1,-0.02215511180942631,-30.99942780850658,9.90999984741211,1.857133125796193,9.949999809265137,-1.4615429759856802,9.789999961853027,-0.02215511180942631
846,2014-06-11,9.829999923706056,10.039999961853027,9.8100004196167,9.869999885559082,152500.0,-0.01007053156056803,-4.75006258568278,-0.4999999999999889,76.47060237777565,78.30960173827067,-0.29217511255731665,-0.5579050221354311,-0.9491709878067258,-1.6135069357348613,31.222318585546304,0.22999954223632812,0.28787481706515194,0.46849989891052424,-0.2411114327145576,1.178111230535606,0.11369423309798243,0.823305564723066,-0.23374901291603223,53.99990081787145,-10.85673713547827,0.3548056658125412,6,-0.2749996185302752,-0.46999979019165217,-1.00749981403351,-1.3699998855590838,0.22000026702880682,2,-0.0030518548529024914,-2.199984741269145,9.93000030517578,-30.99942780850658,9.90999984741211,1.857133125796193,9.949999809265137,-0.0030518548529024914
847,2014-06-12,9.779999732971193,9.850000381469727,9.760000228881836,9.800000190734863,117400.0,-0.005086489432648222,-2.0000317894268367,0.5000119209403016,75.83333267105967,79.56706660396708,-0.1550093378189974,-0.4755819212184811,-0.8645171935450424,-1.5496808831362632,31.975202609378638,0.09000015258789062,0.3060038841036956,0.38249974250793706,-0.33571063462026807,1.1007101196361422,0.023394553943834495,0.7416049310720396,-0.10027391059236734,6.666497124674356,-54.55630846040339,0.35910518856410234,6,-0.06499958038330256,-0.3749995231628436,-0.9299995899200457,-1.3199996948242205,0.07999992370605291,3,0.022494915443312502,-4.75006258568278,9.829999923706056,-2.199984741269145,9.93000030517578,-30.99942780850658,9.90999984741211,0.022494915443312502
848,2014-06-13,9.710000038146973,9.81999969482422,9.710000038146973,9.720000267028807,114400.0,-0.007157433204034946,-20.999427808506937,0.4999999999999556,71.42858224121179,79.4736974979053,0.01186629585915533,-0.3644090008570888,-0.7625418467563758,-1.4666010185764797,33.07100204925724,0.10999965667724787,0.3418858210034834,0.2745000362396244,-0.42417450479157637,0.9731745772708251,-0.07483723427597688,0.6238373067552256,0.35000038146972656,0.0,-58.271362994691486,0.34933727051560076,6,0.019999980926513672,-0.27499961853027344,-0.8575000762939453,-1.25,0.21000003814697088,4,0.028836223673653683,-2.0000317894268367,9.779999732971193,-4.75006258568278,9.829999923706056,-2.199984741269145,9.93000030517578,0.028836223673653683
849,2014-06-16,9.470000267028807,9.739999771118164,9.229999542236328,9.699999809265137,406400.0,-0.024716763148846188,2.290329725772016,22.999427808510845,60.40270690108721,78.56606348677896,0.2797133538047909,-0.09294557165941875,-0.49301835989679077,-1.2152628900287592,33.475187817728944,0.5100002288818359,0.37250061799414524,0.011500263214109907,-0.657867742334636,0.6808682687628558,-0.3231837395602639,0.34618426598848373,0.5830001449584987,29.629703760653552,-27.034873243243258,0.33468400277437316,6,0.17499971389770685,-0.0349998474121076,-0.6100001335144025,-1.0100002288818342,0.38000011444091975,0,0.052798308965293694,-20.999427808506937,9.710000038146973,-2.0000317894268367,9.779999732971193,-4.75006258568278,9.829999923706056,0.052798308965293694
850,2014-06-17,9.449999809265137,9.5600004196167,9.449999809265137,9.460000038146973,177000.0,-0.002111980696907101,-20.999618539004388,0.043479342543910234,62.49999172157473,76.97141254288638,0.3209206666535138,-0.04119077702367946,-0.4405388471677263,-1.1821688787863955,33.90121628736678,0.1100006103515625,0.4087151094241612,-0.03000016212463308,-0.6669004983508895,0.6069001741016233,-0.3484503302377604,0.28845000598849424,0.5700805679321306,27.160512723303903,-32.012903503779945,0.3184501681131282,6,0.19500017166137695,0.010000228881835938,-0.5849997997283936,-0.9899997711181641,0.5500001907348633,1,0.060317530159067934,2.290329725772016,9.470000267028807,-20.999427808506937,9.710000038146973,-2.0000317894268367,9.779999732971193,0.060317530159067934
851,2014-06-18,9.239999771118164,9.289999961853027,9.140000343322754,9.289999961853027,585400.0,-0.0222222267074631,4.999961853172862,4.999904634751097,53.70370043321544,73.2162634160451,0.5232376798319098,0.18706354109479761,-0.20079745411568872,-0.9499445257464103,33.89998836202066,0.3099994659423828,0.39777836666810984,-0.2455001831054684,-0.8714806573086111,0.38048029109767434,-0.5584904202070398,0.06749005399610297,0.7484773726806662,14.084425693327907,-45.638162371747136,0.312990237101571,6,0.3600006103515625,0.2200002670288086,-0.4224998950958252,-0.7799997329711914,0.7100000381469727,2,0.07575755699184694,-20.999618539004388,9.449999809265137,2.290329725772016,9.470000267028807,-20.999427808506937,9.710000038146973,0.07575755699184694
852,2014-06-19,9.34000015258789,9.359999656677246,9.18000030517578,9.220000267028807,264700.0,0.010822552375196137,1.250007450632134,-2.3999885559518943,57.05881362968284,69.72006217891779,0.39414002446887153,0.10339028467106104,-0.27024839422490743,-1.0289892005102814,33.5561902089077,0.17999935150146662,0.3943232341124805,-0.15249981880188024,-0.768082510086753,0.4630828724829925,-0.4602911644443175,0.15529152684055703,0.5975683831823755,29.411764705882277,-32.40324211092508,0.30779134564243643,6,0.26000022888183594,0.11999988555908203,-0.5100002288818359,-0.880000114440918,0.6399993896484375,3,0.07601713346334882,4.999961853172862,9.239999771118164,-20.999618539004388,9.449999809265137,2.290329725772016,9.470000267028807,0.07601713346334882
853,2014-06-20,9.489999771118164,9.520000457763672,9.300000190734863,9.350000381469727,290800.0,0.016059916068493107,1.1999942779759294,1.166662693019875,50.34014355705952,65.80229702889415,0.1922438861469722,-0.021733227789908938,-0.39216140603104144,-1.1625366259272703,32.97115116078556,0.2200002670288086,0.3742265254442003,-0.019000196456909535,-0.6144177249136362,0.5764173319998172,-0.316708960685272,0.2787085677714529,0.399714673105251,58.33329359686559,-1.7871069781445357,0.2977087642283631,6,0.10000038146972656,-0.029999732971191406,-0.6599998474121094,-1.0299997329711914,0.4300003051757795,4,0.03898839773264684,1.250007450632134,9.34000015258789,4.999961853172862,9.239999771118164,-20.999618539004388,9.449999809265137,0.03898839773264684
854,2014-06-23,9.510000228881836,9.59000015258789,9.4399995803833,9.449999809265137,214900.0,0.0021075298467909676,-2.7499731782040127,0.42857629427792915,49.30557349211988,61.8937163360874,0.12240915098606209,-0.01576392473257293,-0.38713231185901265,-1.1651628776377692,32.332719983723216,0.15000057220458984,0.32540292964552364,-0.015999746322631125,-0.5896821684114943,0.5576826757662321,-0.3028409573670636,0.2708414647218014,0.3347313692875389,82.22223164123182,23.907556625215022,0.2868412110444319,6,0.07999992370605469,-0.05000019073486328,-0.6600003242492676,-1.0500001907348633,0.4600000381469709,0,0.043112496061455285,1.1999942779759294,9.489999771118164,1.250007450632134,9.34000015258789,4.999961853172862,9.239999771118164,0.043112496061455285
855,2014-06-24,9.470000267028807,9.579999923706056,9.460000038146973,9.539999961853027,190100.0,-0.004206094730844434,-1.6666596024244873,-1.1666534212827127,43.79562145417834,58.26316290013215,0.10090760759534412,0.05128045692095817,-0.3230186750061481,-1.108004588715092,32.2379750434713,0.11999988555908381,0.2533133202719391,-0.07149972915649627,-0.6197322168128512,0.47673275849985863,-0.3456159729846746,0.20261651467168207,0.33244745584977053,73.33334746184732,18.398865907579818,0.2741162438281778,6,0.025000095367433417,0.03499984741211115,-0.5800004005432111,-1.0100002288818342,0.48999977111816584,1,0.040126726898197296,-2.7499731782040127,9.510000228881836,1.1999942779759294,9.489999771118164,1.250007450632134,9.34000015258789,0.040126726898197296
856,2014-06-25,9.260000228881836,9.460000038146973,9.210000038146973,9.420000076293944,250500.0,-0.02217529379361438,1.0833353201567206,2.2857220708446033,31.46855711870562,53.333743394315036,0.2475866462716958,0.2895129682095323,-0.10374316505020076,-0.8791787598630592,32.325781201138255,0.26000022888183416,0.17666732093869442,-0.2899997711181648,-0.8134698921989028,0.2334703499625732,-0.5517348316585338,-0.028264710577795782,0.5027006512233925,19.51218377543555,-29.808991571008715,0.2617350605403686,6,0.2199997901916504,0.24499988555908203,-0.32250022888183594,-0.8000001907348633,0.869999885559082,2,0.07991358021894146,-1.6666596024244873,9.470000267028807,-2.7499731782040127,9.510000228881836,1.1999942779759294,9.489999771118164,0.07991358021894146
857,2014-06-26,9.229999542236328,9.279999732971193,9.210000038146973,9.220000267028807,74600.0,-0.0032398148924377423,-3.6666878596180097,-0.06249552964739038,22.307726730200756,47.875870559758255,0.21385428601069734,0.34591218752785124,-0.06494676364981089,-0.8223520375351203,32.41833251267274,0.06999969482422053,0.09716061873876569,-0.32550044059753347,-0.8319836288116171,0.1809827476165502,-0.5787420347045753,-0.07225884649049163,0.49533930566195217,5.2630258069211635,-36.496670302025194,0.2532415941070423,6,0.21000051498413086,0.30500078201293945,-0.25499939918518066,-0.7699995040893555,0.9100008010864258,3,0.07800653334099295,1.0833353201567206,9.260000228881836,-1.6666596024244873,9.470000267028807,-2.7499731782040127,9.510000228881836,0.07800653334099295
858,2014-06-27,9.600000381469727,9.609999656677246,9.229999542236328,9.229999542236328,160300.0,0.040086766802130525,-1.0540500136607092,37.00276585597817,40.49083128654524,45.663439935920266,-0.1937676542678748,0.01611705053448098,-0.4229606130796064,-1.165178684591032,32.626446170287835,0.38000011444091797,0.039156945380344865,0.019500398635864613,-0.43944466019442885,0.4784454574661581,-0.209972130779283,0.24897292805101223,0.0902181561540214,97.50017881410486,57.744486817162866,0.22947252941514698,6,-0.22500038146972656,-0.06500005722045898,-0.5950002670288086,-1.140000343322754,0.39999961853027344,4,0.03958324434029081,-3.6666878596180097,9.229999542236328,1.0833353201567206,9.260000228881836,-1.6666596024244873,9.470000267028807,0.03958324434029081
859,2014-06-30,9.4399995803833,9.5600004196167,9.420000076293944,9.5600004196167,220300.0,-0.016666749450892193,1.333322737026176,-0.3243258568873172,36.158197569697606,42.73657391904503,-0.04299093998007386,0.18231488369902493,-0.2525848997146465,-0.9829693402643649,31.10906891225579,0.18000030517578303,-0.02285535607665956,-0.13850040435790945,-0.5996329273919088,0.3226321186760899,-0.3690666658749091,0.09206585715909021,0.21720586558238786,57.499940395298374,21.77424235739695,0.2305662615169994,6,-0.06499958038330078,0.0950007438659668,-0.4099996089935303,-0.9799995422363281,0.6300001144409197,0,0.050847512420244545,-1.0540500136607092,9.600000381469727,-3.6666878596180097,9.229999542236328,1.0833353201567206,9.260000228881836,0.050847512420244545
860,2014-07-01,9.449999809265137,9.539999961853027,9.380000114440918,9.5,169900.0,0.001059346326944377,1.4615339471078017,0.4166653421282683,38.69049409886741,41.068439881895245,-0.059218641678105755,0.1749855619481373,-0.25059058895412534,-0.9743095291980737,29.448452574675017,0.15999984741210938,-0.07886061881238504,-0.12450017929077184,-0.5887812283240983,0.3397808697425546,-0.3566407038074342,0.1076403452258905,0.17617333054197637,60.0,25.487631023749856,0.23214052451666306,7,-0.05499982833862305,0.08500051498413086,-0.41249990463256836,-0.9899997711181641,0.75,1,0.055026504577686985,1.333322737026176,9.4399995803833,-1.0540500136607092,9.600000381469727,-3.6666878596180097,9.229999542236328,0.055026504577686985
861,2014-07-02,9.619999885559082,9.619999885559082,9.399999618530273,9.399999618530273,90800.0,0.017989426425942368,1.0,-4.399988555951858,45.55556732929254,39.7903014040741,-0.18958384824609098,0.0035945701762116755,-0.406051021852738,-1.1235135549728206,27.62570986712125,0.2200002670288086,-0.10103654933615047,0.04649991989135671,-0.41727297883608117,0.5102728186187946,-0.18538652947236223,0.27838636925507565,-0.4799995422363281,100.0,59.40559224402007,0.23188644936371855,7,-0.2049999237060547,-0.08499956130981445,-0.5824999809265137,-1.1599998474121094,0.630000114440918,2,0.035343051625008615,1.4615339471078017,9.449999809265137,1.333322737026176,9.4399995803833,-1.0540500136607092,9.600000381469727,0.035343051625008615
862,2014-07-03,9.609999656677246,9.630000114440918,9.510000228881836,9.630000114440918,67200.0,-0.0010395248441580351,10.99971390425329,-0.09091106130817948,47.1264317417236,39.433222313481224,-0.15338674967094335,-0.0006132402900291822,-0.38293947936271877,-1.093202986142451,25.236600014910227,0.11999988555908203,-0.12584616253918668,0.0454997062683109,-0.4074427569475194,0.4984421694841412,-0.18097152533960426,0.27197093787622606,-0.46039932250976534,94.99989271179288,47.23524915576505,0.2264712316079154,7,-0.18999958038330078,-0.07499933242797852,-0.5724997520446777,-1.1499996185302734,0.6400003433227539,3,0.05411035133621089,1.0,9.619999885559082,1.4615339471078017,9.449999809265137,1.333322737026176,9.4399995803833,0.05411035133621089
863,2014-07-07,9.770000457763672,9.800000190734863,9.529999732971193,9.649999618530273,140100.0,0.016649407575707098,1.9999999999999802,-5.999904634751097,59.036125197556586,40.51439472519641,-0.30116308151448834,-0.18423646376284708,-0.533824638894977,-1.232076198514843,22.71819842856162,0.2700004577636701,-0.11532807440059578,0.21450047492981028,-0.2126061887335844,0.641607138593205,0.0009471430981129458,0.4280538067615076,-0.6011841323852529,92.85720773293491,41.03064956760829,0.21355333183169772,7,-0.2650003433227539,-0.21500015258789062,-0.7325005531311035,-1.3100004196166992,0.44999980926513494,0,0.0378710202889565,10.99971390425329,9.609999656677246,1.0,9.619999885559082,1.4615339471078017,9.449999809265137,0.0378710202889565
864,2014-07-08,9.619999885559082,9.720000267028807,9.539999961853027,9.710000038146973,169300.0,-0.015353179649586712,2.2727146622278442,-0.7499960263848049,54.748592934517376,41.731391556345194,-0.14965608310949108,-0.06016037860065815,-0.37980966036163366,-1.0632025055019731,19.860910850413237,0.23000049591064453,-0.12155351569324857,0.07899990081787145,-0.31590996758350975,0.47390976921925265,-0.11845503338281915,0.27645483501856205,-0.4133125282592758,57.14279226706509,2.1054247477549524,0.1974549342006909,7,-0.11499977111816406,-0.01999950408935547,-0.559999942779541,-1.1599998474121094,0.4700002670288086,1,0.03950105186709507,1.9999999999999802,9.770000457763672,10.99971390425329,9.609999656677246,1.0,9.619999885559082,0.03950105186709507
865,2014-07-09,9.710000038146973,9.779999732971193,9.43000030517578,9.59000015258789,287100.0,0.00935552532833106,1.6923107959901456,-1.3333298012122239,64.07182345997748,45.3539767053754,-0.22577471451606712,-0.17653870753025558,-0.46563395764677296,-1.1340936049465675,17.11298177158887,0.3499994277954137,-0.12187699646398364,0.18000006675720215,-0.18000003050655522,0.5400001640209595,1.8125323464346366e-08,0.36000011538908083,-0.46771391084106284,77.49999403954405,16.56843855432256,0.1800000486318783,7,-0.2049999237060547,-0.1099996566772461,-0.4874999523162842,-1.0999999046325684,0.18999958038330078,2,0.037075144723269116,2.2727146622278442,9.619999885559082,1.9999999999999802,9.770000457763672,10.99971390425329,9.609999656677246,0.037075144723269116
866,2014-07-10,9.800000190734863,9.859999656677246,9.539999961853027,9.640000343322754,181800.0,0.00926881073473873,1.2857220708446866,1.3333333333333333,63.85538430957331,49.97038310308346,-0.2582815295387615,-0.28343337812518143,-0.5454906723382251,-1.207780128381657,14.221952098765325,0.31999969482421875,-0.11906297404800625,0.271500205993652,-0.08345137869592456,0.6264517906832285,0.09402441364886371,0.44897599833844026,-0.524251219623217,86.04661478374854,20.25524112896963,0.1774757923447884,7,-0.25500059127807617,-0.19999980926513672,-0.5625,-1.190000057220459,-0.19999980926513672,3,0.04081628681073313,1.6923107959901456,9.710000038146973,2.2727146622278442,9.619999885559082,1.9999999999999802,9.770000457763672,0.04081628681073313
867,2014-07-11,10.0,10.050000190734863,9.670000076293944,9.850000381469727,204400.0,0.020408143405366452,2.040000915527358,0.9374985098824595,64.91224547842526,52.6838735688479,-0.3772413090752966,-0.4912952028989732,-0.7260439280728761,-1.3872636161456366,11.793514662553173,0.38000011444091975,-0.09762569613880956,0.46050000190734863,0.061792718261164836,0.8592072855535324,0.2611463600842576,0.6598536437304396,-0.6775109740431056,91.93545161870865,24.159666858307105,0.1993536418230918,7,-0.2849998474121094,-0.39999961853027344,-0.7325000762939453,-1.3600001335144043,-0.26000022888183594,4,0.02499999999999991,1.2857220708446866,9.800000190734863,1.6923107959901456,9.710000038146973,2.2727146622278442,9.619999885559082,0.02499999999999991
868,2014-07-14,9.989999771118164,10.199999809265137,9.970000267028807,10.0,225500.0,-0.0010000228881835715,-8.20012207217459,-0.0666683620919853,64.11759558034854,55.79047334780911,-0.34207469112993216,-0.4840605842036858,-0.693733372158194,-1.3554792277062404,9.778748839449309,0.2299995422363299,-0.03444343762977553,0.4364997863769524,-0.004803404535167033,0.8778029772890719,0.2158481909208927,0.6571513818330121,-0.5947596286834731,72.72725020838423,6.4988167745805185,0.22065159545605958,7,-0.19999980926513672,-0.31999969482421875,-0.6324996948242188,-1.2599997520446777,-0.42000007629394354,0,0.026026049533405926,2.040000915527358,10.0,1.2857220708446866,9.800000190734863,1.6923107959901456,9.710000038146973,0.026026049533405926
869,2014-07-15,9.970000267028807,10.0,9.729999542236328,9.949999809265137,364600.0,-0.0020019524071639427,5.750017881410486,-1.9999999999998224,64.88091588840221,58.700520213312984,-0.26707403601848334,-0.447632034611642,-0.6563540088643567,-1.315027748931012,10.102379817674233,0.2700004577636719,0.04852374450284991,0.3915002822875966,-0.08512285853727874,0.8681234231124719,0.1531887118751598,0.6298118527000334,-0.47818896457446236,70.12991034217097,4.601909408072743,0.23831157041243725,7,-0.17000055313110174,-0.3000001907348615,-0.5675001144409162,-1.1100001335144025,-0.5,1,0.025075225005435575,-8.20012207217459,9.989999771118164,2.040000915527358,10.0,1.2857220708446866,9.800000190734863,0.025075225005435575
870,2014-07-16,10.020000457763672,10.109999656677246,9.9399995803833,9.949999809265137,440400.0,0.00501506413196573,-2.7777330380511374,3.4999523173758593,74.99993725844496,61.9721168721077,-0.25447775106571235,-0.4772063048048345,-0.679653131898176,-1.3458339647012671,10.565987378798363,0.1700000762939453,0.08444123083673816,0.4130004405975338,-0.09818415328811092,0.9241850344831786,0.15740814365471145,0.6685927375403562,-0.44320653449203284,72.72736467936306,1.321720816845513,0.25559229694282265,7,-0.2050004005432129,-0.35000038146972656,-0.5725002288818359,-1.0550003051757812,-0.6500005722045898,2,0.0069859971682917354,5.750017881410486,9.970000267028807,-8.20012207217459,9.989999771118164,2.040000915527358,10.0,0.0069859971682917354
871,2014-07-17,9.9399995803833,10.079999923706056,9.890000343322754,10.0,186200.0,-0.00798411913428454,-1.3750111759481896,-0.8571409108867727,72.6114019033341,64.80378022339775,-0.13892030163963476,-0.36056044204575244,-0.5739750590065853,-1.247548137870501,10.94770105791834,0.18999958038330256,0.14538434360991204,0.29799957275390554,-0.20314029945925505,0.7991394449670661,0.04742963664732436,0.5485695088604867,-0.28842095079244245,50.94332832504133,-27.638019273575445,0.2505699361065805,7,-0.1249995231628418,-0.26999950408935547,-0.49249935150146484,-0.9749994277954102,-0.5899991989135742,3,-0.0040241412013706235,-2.7777330380511374,10.020000457763672,5.750017881410486,9.970000267028807,-8.20012207217459,9.989999771118164,-0.0040241412013706235
872,2014-07-18,10.050000190734863,10.300000190734863,9.949999809265137,9.949999809265137,134000.0,0.011066460261089928,-5.9999809265864315,-1.6666613685130731,67.17550972271458,65.70815628174864,-0.20108991751649796,-0.43705012748440986,-0.6593922668143151,-1.3358837768113503,11.889346438076377,0.3600006103515625,0.2065182172981892,0.3725001811981201,-0.13904562865343628,0.8840459910496765,0.11672727627234103,0.6282730861238992,-0.3326110195830907,56.14040077699271,-19.219686240066757,0.2557729049257785,7,-0.18499994277954102,-0.3299999237060547,-0.5924999713897705,-1.0499999523162842,-0.9200000762939453,4,-0.04477609957460438,-1.3750111759481896,9.9399995803833,-2.7777330380511374,10.020000457763672,5.750017881410486,9.970000267028807,-0.04477609957460438
873,2014-07-21,9.859999656677246,10.050000190734863,9.789999961853027,9.989999771118164,166400.0,-0.018905525418077107,1.0799938965076579,-1.2999961853172863,65.67159823955086,66.92182353786347,0.003374414275038262,-0.22968493258387213,-0.4465092965126338,-1.125262843252635,12.71560689928275,0.26000022888183594,0.2407870167591053,0.16399965286254847,-0.3457537622465221,0.673753067971619,-0.09087705469198681,0.41887636041708376,0.4400005340576172,22.807011673294973,-52.548025698274365,0.25487670755453545,7,0.005000591278076172,-0.1399993896484375,-0.299999475479126,-0.7999992370605469,-0.6799993515014666,0,-0.012170374212722934,-5.9999809265864315,10.050000190734863,-1.3750111759481896,9.9399995803833,-2.7777330380511374,10.020000457763672,-0.012170374212722934
874,2014-07-22,9.920000076293944,9.9399995803833,9.779999732971193,9.869999885559082,133700.0,0.006085235467129468,2.5555838128238153,-0.3846165132230359,66.9064338519064,67.2367802480778,-0.010723433695293494,-0.27130418527455014,-0.4818135103219898,-1.1639249463450145,13.302245951943558,0.1599998474121076,0.2765548774544335,0.2035000801086415,-0.3077328377580244,0.7147329979753074,-0.05211637882469233,0.45911653904197536,0.38000011444091975,26.92311924586377,-48.2933197256763,0.25561645893333323,7,1.7763568394002505e-15,-0.19999980926513494,-0.33749985694885076,-0.8550000190734846,-0.5200004577636701,1,-0.035282296247771905,1.0799938965076579,9.859999656677246,-5.9999809265864315,10.050000190734863,-1.3750111759481896,9.9399995803833,-0.035282296247771905
875,2014-07-23,9.850000381469727,9.920000076293944,9.84000015258789,9.920000076293944,132500.0,-0.007056420794945062,1.2857220708447519,-1.399988555951873,58.91472180514495,66.68781774758577,0.09076909331688299,-0.18063753874124444,-0.3912903768375564,-1.0729370241450127,13.920587707963039,0.07999992370605291,0.27581322531877106,0.11450037956237757,-0.38629812798601826,0.6152988871107734,-0.13589887421182034,0.3648996333365755,0.4291997909545895,13.461651322304661,-56.19830898941707,0.2503992537741983,7,0.13499975204467773,-0.13000011444091797,-0.3100001811981201,-0.7699999809265137,-0.4400005340576172,2,-0.03857869032734185,2.5555838128238153,9.920000076293944,1.0799938965076579,9.859999656677246,-5.9999809265864315,10.050000190734863,-0.03857869032734185
876,2014-07-24,10.0,10.020000457763672,9.81999969482422,9.850000381469727,286700.0,0.015228387078284777,1.105265271294465,-2.142861035422398,63.63634544808256,66.54605107754767,-0.03115315902868332,-0.2870741443904823,-0.5247256214148166,-1.1983083492327964,14.758484904971104,0.20000076293945135,0.29981956457029924,0.22750000953674387,-0.23311197954410012,0.6881119986175879,-0.0028059850036790124,0.45780600407716676,0.2592321548461918,42.307706415287925,-23.149438393356462,0.23030599454042222,7,0.014999866485595703,-0.2799997329711914,-0.44749999046325684,-0.9099998474121094,-0.5500001907348633,3,-0.06300001144409184,1.2857220708447519,9.850000381469727,2.5555838128238153,9.920000076293944,1.0799938965076579,9.859999656677246,-0.06300001144409184
877,2014-07-25,9.949999809265137,10.06999969482422,9.899999618530273,9.949999809265137,149200.0,-0.00500001907348635,-2.3999885559518943,0.0,56.81814405222657,65.73500090775636,0.012302354964930373,-0.19011492713872613,-0.4558215105753831,-1.1272333594086934,15.698968094834086,0.1700000762939471,0.29965592342040104,0.14149980545044016,-0.24757618534828119,0.5305757962491615,-0.05303818994891962,0.33603780084979995,0.29006304870605426,58.62072367447413,-3.231265677686274,0.1945379953993606,7,0.06500005722045898,-0.20999956130981445,-0.4199995994567871,-0.8599996566772461,-1.010000228881836,4,-0.06030145118562802,1.105265271294465,10.0,1.2857220708447519,9.850000381469727,2.5555838128238153,9.920000076293944,-0.06030145118562802
878,2014-07-28,9.979999542236328,10.0,9.93000030517578,9.949999809265137,100700.0,0.003015048597614811,-1.0000272483275832,100.0,64.9999642372643,65.74822850207435,-0.021529103274861683,-0.20046431251183705,-0.46263277504491107,-1.1360892334540615,16.37349956390082,0.06999969482422053,0.29535626089542966,0.15249958038330114,-0.23077595125575634,0.5357751120223586,-0.0391381854362276,0.3441373462028299,0.2416607907348638,68.96546054254149,6.24854627222237,0.1916377658195291,7,0.06000041961669922,-0.22499942779541016,-0.4499993324279785,-0.8899993896484375,-0.9099998474121076,0,-0.08517028725283304,-2.3999885559518943,9.949999809265137,1.105265271294465,10.0,1.2857220708447519,9.850000381469727,-0.08517028725283304
879,2014-07-29,9.920000076293944,10.020000457763672,9.920000076293944,10.0,66200.0,-0.006011970811066747,-1.5000119209402571,-2.66668785961795,58.974352704316296,63.96760799606007,0.034231801506461323,-0.10820851665639175,-0.3815982324427072,-1.0553994885913198,17.10898998923211,0.10000038146972834,0.27135683080956063,0.06850008964538468,-0.2701210568968211,0.40712123618759044,-0.1008104836257182,0.23781066291648756,0.28399383267724865,40.000152587889204,-19.98564164713747,0.16931057327110333,7,0.11999988555908381,-0.16499996185302557,-0.3949999809265119,-0.8299999237060529,-0.7600002288818342,1,-0.07459675054706494,-1.0000272483275832,9.979999542236328,-2.3999885559518943,9.949999809265137,1.105265271294465,10.0,-0.07459675054706494
880,2014-07-30,9.970000267028807,9.989999771118164,9.890000343322754,9.979999542236328,100600.0,0.005040341769185108,5.666687859617891,0.1249910592947766,57.522120159474355,62.291021135631205,-0.02638103800198799,-0.12359068229930337,-0.40987102880953685,-1.0851666279475491,18.000200341060378,0.09999942779541016,0.24998478430610227,0.09250025749206436,-0.19181803501753336,0.3768185500016621,-0.04965888876273539,0.23465940374686411,0.2170338749023859,60.000228881834516,3.1741811163642666,0.14215914625479925,7,0.06999969482422053,-0.21500015258788885,-0.4450001716613752,-0.8400001525878888,-0.9099998474121076,2,-0.0571715780573796,-1.5000119209402571,9.920000076293944,-1.0000272483275832,9.979999542236328,-2.3999885559518943,9.949999809265137,-0.0571715780573796
881,2014-07-31,9.960000038146973,10.010000228881836,9.890000343322754,9.920000076293944,202000.0,-0.0010030319572713609,-1.4000114441572808,-4.000286123032371,47.87234582205074,60.146225146668556,-0.014801974780926486,-0.09150392162045584,-0.38135779754140486,-1.0554247739362204,18.667037273054067,0.11999988555908203,0.22761587298706587,0.06550002098083496,-0.19352453387964097,0.3245245758413109,-0.06401225644940389,0.19501229841107381,0.2107527274258203,38.88885945438998,-12.938575504843278,0.1295122774302382,7,-0.0350003242492658,-0.2049999237060547,-0.45999979972839355,-0.75,-0.9600000381469727,3,-0.05522090247272615,5.666687859617891,9.970000267028807,-1.5000119209402571,9.920000076293944,-1.0000272483275832,9.979999542236328,-0.05522090247272615
882,2014-08-01,10.130000114440918,10.149999618530273,9.899999618530273,9.899999618530273,210400.0,0.017068280687032367,-1.1739083562421997,5.750017881410231,56.36364424523272,59.11200803618877,-0.19250458307923068,-0.2324681786762035,-0.5327444023434182,-1.203376558921402,19.51199485707422,0.25,0.18820622857600178,0.20950007438659668,-0.03315844113745037,0.4521585899106437,0.08817081662457227,0.3308293321486211,0.02512252982781149,92.30786159946301,41.34270009704042,0.12132925776202362,8,-0.16500043869018555,-0.375,-0.6375000476837158,-0.869999885559082,-1.119999885559082,4,-0.06712737388881174,-1.4000114441572808,9.960000038146973,5.666687859617891,9.970000267028807,-1.5000119209402571,9.920000076293944,-0.06712737388881174
883,2014-08-04,10.140000343322754,10.300000190734863,10.119999885559082,10.130000114440918,248600.0,0.0009871894144977134,-10.999745692669592,0.043479162261115464,57.79815389999572,58.09997693042091,-0.17724950651529525,-0.22485617373822464,-0.52234167112546,-1.1923238853366556,19.95978552055243,0.18000030517578125,0.15696594291239663,0.20100030899047816,-0.04963267917398895,0.45163329715494527,0.0756838149082455,0.3263168030727108,-0.3600006103515607,60.975632449129606,11.921018865153606,0.12531649408223325,8,-0.08000040054321289,-0.3750004768371582,-0.6525001525878906,-0.8350000381469727,-1.130000114440918,0,-0.11834326649995242,-1.1739083562421997,10.130000114440918,-1.4000114441572808,9.960000038146973,5.666687859617891,9.970000267028807,-0.11834326649995242
884,2014-08-05,10.0,10.140000343322754,9.960000038146973,10.140000343322754,251900.0,-0.013806739505185961,1.5714266251592293,-13.99971390425329,49.15252456514957,57.0152883481992,-0.0276114172227917,-0.05789584841994966,-0.3634669056747626,-1.029156584989014,20.10674217627803,0.18000030517578125,0.1290184426153118,0.041999959945679066,-0.15963553538273167,0.2436354552740898,-0.058817787718526304,0.14281770760988444,-0.2096002578735341,26.82919454032881,-18.43656348884966,0.10081774766420552,8,0.059999942779541016,-0.15999984741210938,-0.5449998378753662,-0.6399998664855957,-0.9899997711181641,1,-0.09300003051757799,-10.999745692669592,10.140000343322754,-1.1739083562421997,10.130000114440918,-1.4000114441572808,9.960000038146973,-0.09300003051757799
885,2014-08-06,10.06999969482422,10.199999809265137,9.970000267028807,10.0,515600.0,0.006999969482422097,-2.538477339084691,-0.4999965940286637,55.55555555555564,56.1174228045851,-0.07054047198725044,-0.10492181812836243,-0.4130672395145236,-1.076624453134075,20.89323168892786,0.2299995422363299,0.11829346291499476,0.09399967193603764,-0.07625096727428726,0.26425031114636255,0.008874352330876079,0.1791249915411992,-0.26940794372558585,43.902297192940445,-0.6186302631049827,0.08512531960516227,8,0.025000572204588067,-0.2299995422363299,-0.6149995326995867,-0.7099995613098162,-1.0599994659423846,2,-0.0903674155898766,1.5714266251592293,10.0,-10.999745692669592,10.140000343322754,-1.1739083562421997,10.130000114440918,-0.0903674155898766
886,2014-08-07,10.199999809265137,10.329999923706056,10.09000015258789,10.100000381469727,168800.0,0.01290964432776831,-3.0000000000000298,1.428569482288792,56.302502151776814,56.06012926009068,-0.18906984704127616,-0.2144114510566375,-0.5184801450115035,-1.1829483738758526,21.568364953946084,0.26000022888183594,0.10355571073412762,0.20399980545044016,0.026959780622597407,0.3810398302782829,0.11547979303651879,0.29251981786436154,-0.3894198893737766,69.7674367026842,25.612671909753352,0.08852001241392174,8,-0.08999967575073242,-0.33500003814697266,-0.7349996566772461,-0.8399996757507324,-1.3099994659423828,3,-0.11176464813390707,-2.538477339084691,10.06999969482422,1.5714266251592293,10.0,-10.999745692669592,10.140000343322754,-0.11176464813390707
887,2014-08-08,10.25,10.260000228881836,10.109999656677246,10.239999771118164,43300.0,0.00490197957547478,8.999809269502194,0.10000286103932021,68.57144154658704,56.45696007223765,-0.21460811891898146,-0.25794703401437147,-0.5437723142562447,-1.2090605995169348,21.623167854890813,0.15000057220458984,0.11127587866895894,0.24149999618530238,0.03110935328244757,0.4518906390881572,0.13630467473387498,0.3466953176367298,-0.41864327995605244,78.37839231080476,30.22108612732182,0.10519532145142768,8,-0.1399998664855957,-0.36999988555908203,-0.7749998569488525,-0.8899998664855957,-1.2899999618530273,4,-0.12195121951219512,-3.0000000000000298,10.199999809265137,-2.538477339084691,10.06999969482422,1.5714266251592293,10.0,-0.12195121951219512
888,2014-08-11,10.25,10.350000381469727,10.210000038146973,10.25,167100.0,0.0,-2.5000119209403238,0.0,66.66666666666679,57.31166162360992,-0.19252712872174094,-0.2503029021412697,-0.5179101244523956,-1.1844511088855079,21.323329703274403,0.1400003433227539,0.09896136317211379,0.22849998474121058,-0.007633358964982406,0.46463332844740357,0.11043331288811409,0.3465666565943071,-0.39869755180956723,74.35889911846336,22.54420545826325,0.11806667185309634,8,-0.12999963760375977,-0.3599996566772461,-0.7724997997283936,-0.8899998664855957,-1.25,0,-0.12097558742616232,8.999809269502194,10.25,-3.0000000000000298,10.199999809265137,-2.538477339084691,10.06999969482422,-0.12097558742616232
889,2014-08-12,10.220000267028807,10.25,10.109999656677246,10.25,125500.0,-0.002926803216701801,8.333439298089456,-100.0,69.47368209712008,58.63961295001501,-0.1290702568835016,-0.21145488472365948,-0.4741139618287562,-1.1288084638474825,21.963477602442076,0.1400003433227539,0.10341267466616699,0.1860002517700181,-0.06467469687941652,0.43667520041945274,0.06066277744529991,0.3113377260947363,-0.3387759428416164,65.78945387103786,8.746481774433782,0.12533747432471742,8,-0.09999990463256658,-0.3299999237060529,-0.6900000572204572,-0.8600001335144025,-1.1500005722045863,1,-0.11839530396595055,-2.5000119209403238,10.25,8.999809269502194,10.25,-3.0000000000000298,10.199999809265137,-0.11839530396595055
890,2014-08-13,10.09000015258789,10.25,10.050000190734863,10.25,140100.0,-0.012720167421161,1.5,5.333375719235466,54.838716293263985,59.41365411348315,0.022061982960950743,-0.08004566501053212,-0.33315548013440477,-0.971265975924215,22.16471931293319,0.19999980926513672,0.09208393891913502,0.05250015258789098,-0.19930394705639642,0.3043042522321784,-0.07340189723425183,0.1784022024100338,-0.18064926496374767,13.33331214058422,-43.690974716426716,0.1259020498221434,8,0.034999847412109375,-0.19999980926513672,-0.5374999046325684,-0.7300000190734863,-1.0399999618530273,2,-0.10703666079024343,8.333439298089456,10.220000267028807,-2.5000119209403238,10.25,8.999809269502194,10.25,-0.10703666079024343
891,2014-08-14,9.899999618530273,10.119999885559082,9.880000114440918,10.119999885559082,171100.0,-0.01883057791717535,1.1818134528603692,1.375002980235081,47.66354390508896,58.44697629791162,0.22647239829160704,0.11257637133333276,-0.13772465483266316,-0.7551869819451831,22.286993335749354,0.23999977111816406,0.09036507728337995,-0.13550038337707448,-0.39117090328827686,0.12017013653412789,-0.2633356433326757,-0.007665123421473297,0.4500007629394531,4.255211218450138,-50.39564290761839,0.1278352599556012,8,0.21500062942504883,0.045000553131103516,-0.34749937057495117,-0.5399994850158691,-0.8699998855590803,3,-0.08989893171132912,1.5,10.09000015258789,8.333439298089456,10.220000267028807,-2.5000119209403238,10.25,-0.08989893171132912
892,2014-08-15,9.600000381469727,10.0600004196167,9.600000381469727,9.979999542236328,176700.0,-0.03030295440608144,-1.4210581792811288,1.7272668160754616,35.820928451660095,56.00506235920766,0.4954911316645383,0.39751498814889885,0.15949514110159768,-0.43505981720804954,21.55652343167703,0.46000003814697266,0.08008019267418476,-0.41299962997436523,-0.7341226241448187,-0.09187663580391181,-0.5735611270595928,-0.25243813288913763,0.7405999946594246,0.0,-50.65738048413644,0.16056149708522696,8,0.375,0.375,-0.027500391006469727,-0.24000024795532227,-0.5900001525878906,4,-0.07395833436813615,1.1818134528603692,9.899999618530273,1.5,10.09000015258789,8.333439298089456,10.220000267028807,-0.07395833436813615
893,2014-08-18,9.739999771118164,9.829999923706056,9.56999969482422,9.59000015258789,352100.0,0.014583269175558522,-1.7368368217638417,-0.39473671001711597,43.66196142589083,55.39499978817891,0.32719246871075036,0.26147027503197506,0.01312774695448482,-0.5542321819178433,21.547967193111546,0.26000022888183594,0.08668161225878457,-0.26700024604797434,-0.6042397881545671,0.07023929605861845,-0.43562001710127163,-0.09838047499467706,0.5709766052246099,24.999999999999805,-25.889880932971717,0.1686197710532967,8,0.2200002670288086,0.2200002670288086,-0.08249950408935547,-0.37999963760375977,-0.6700000762939435,0,-0.08008210998978771,-1.4210581792811288,9.600000381469727,1.1818134528603692,9.899999618530273,1.5,10.09000015258789,-0.08008210998978771
894,2014-08-19,9.56999969482422,9.880000114440918,9.550000190734863,9.770000457763672,415500.0,-0.01745380701117072,-1.7500019868233874,-1.3333418104599146,37.012968113217326,53.33471229458576,0.48029014752289534,0.42573227554800575,0.17594262416668904,-0.36162744140575853,21.50352564421019,0.3299999237060547,0.0642100106184067,-0.41950030326843013,-0.8081539023227666,-0.030846704214093634,-0.6138271027955984,-0.22517350374126188,0.69651808062744,2.8570727912558755,-44.94382900156964,0.19432679952716836,8,0.3800005912780744,0.3800005912780744,0.1600003242492658,-0.13999986648559748,-0.7100000381469744,1,-0.05956109853718128,-1.7368368217638417,9.739999771118164,-1.4210581792811288,9.600000381469727,1.1818134528603692,9.899999618530273,-0.05956109853718128
895,2014-08-20,9.470000267028807,9.619999885559082,9.329999923706056,9.520000457763672,195500.0,-0.010449261335869875,1.3200085449544572,0.2500000000000111,34.96932443548884,50.96435921499821,0.5433704187637005,0.5225972013496669,0.2668019343732073,-0.242249445813556,21.757137586279857,0.28999996185302557,0.03381986669641002,-0.5004997253417987,-0.9502236215653106,-0.05077582911828671,-0.7253616734535555,-0.2756377772300418,0.7391961016455095,17.721563301644377,-29.91753730987354,0.2248619481117564,8,0.3699998855590838,0.3699998855590838,0.2649996280670184,-0.04000043869018377,-0.5900001525878888,2,-0.04223870759510395,-1.7500019868233874,9.56999969482422,-1.7368368217638417,9.739999771118164,-1.4210581792811288,9.600000381469727,-0.04223870759510395
896,2014-08-21,9.369999885559082,9.630000114440918,9.359999656677246,9.510000228881836,153800.0,-0.010559702074971478,-2.3749888241850594,2.7999961853171866,25.64100996590001,46.194311261588545,0.5735709704786736,0.6039440918619903,0.35953554006738386,-0.1243729543769696,21.671765544483723,0.2700004577636719,0.020599219012908065,-0.5690001010894772,-1.0922651821625387,-0.04573502001641572,-0.8306326416260088,-0.30736756055294556,0.7512768386184092,5.479443106833429,-35.00119566783461,0.26163254053653096,8,0.4700002670288086,0.4700002670288086,0.3725001811981201,0.059999942779541016,-0.4499998092651367,3,-0.034151515339653105,1.3200085449544572,9.470000267028807,-1.7500019868233874,9.56999969482422,-1.7368368217638417,9.739999771118164,-0.034151515339653105
897,2014-08-22,9.350000381469727,9.380000114440918,8.9399995803833,9.34000015258789,265400.0,-0.002134418818956263,11.57149863760218,-0.07143003113057812,24.840745373005404,41.54698667340395,0.5056548698646122,0.6078533511926274,0.3734979494254915,-0.08595314446435687,21.88159138491845,0.4400005340576172,-0.010368501628811089,-0.5589996337890621,-1.144684965546448,0.02668569796832365,-0.851842299667755,-0.26615696791036925,0.692148662660621,43.61708171766792,5.492265955496627,0.29284266587869306,8,0.24499940872192383,0.2949995994567871,0.3924996852874756,0.07999944686889648,-0.5500001907348633,4,-0.03422466689228443,-2.3749888241850594,9.369999885559082,1.3200085449544572,9.470000267028807,-1.7500019868233874,9.56999969482422,-0.03422466689228443
898,2014-08-25,9.130000114440918,9.43000030517578,9.050000190734863,9.369999885559082,232800.0,-0.023529439363961457,1.1111081676768644,-23.99942780850658,23.63634577137576,36.4539493038768,0.6147200245804321,0.8020291829878357,0.5870368722222601,0.15009777347071207,22.018718907964104,0.3800001144409162,-0.062329491065323595,-0.7364999294281009,-1.4162916426524603,-0.05670821620374156,-1.0763957860402815,-0.39660407281592036,0.7798909940397838,20.212811288250943,-18.54187507753638,0.3398958566121801,8,0.4649996757507324,0.5149998664855957,0.6625001430511475,0.34999990463256836,-0.3299999237060547,0,-0.013143470323650708,11.57149863760218,9.350000381469727,-2.3749888241850594,9.369999885559082,1.3200085449544572,9.470000267028807,-0.013143470323650708
899,2014-08-26,9.18000030517578,9.300000190734863,9.0600004196167,9.06999969482422,149600.0,0.005476472081941797,-2.692328007394692,-0.4583363135683995,22.69939116932217,32.88291317899438,0.4488869875302566,0.7312385177523755,0.5387602186042209,0.11644225654831075,22.09304158979292,0.23999977111816406,-0.13845170042690214,-0.6494997501373305,-1.394460975294873,0.09546147502021185,-1.0219803627161017,-0.27701913755855934,0.6135038199332339,34.782686816360915,-3.183680040658487,0.37248061257877113,8,0.34999942779541193,0.4649996757507342,0.612499952316286,0.34499979019165217,-0.480000495910641,1,-0.011982636894852794,1.1111081676768644,9.130000114440918,11.57149863760218,9.350000381469727,-2.3749888241850594,9.369999885559082,-0.011982636894852794
900,2014-08-27,9.399999618530273,9.40999984741211,9.119999885559082,9.130000114440918,167600.0,0.023965066017531234,1.0,2.4545273269525,26.7441583233946,30.558537003250557,0.13490474754432746,0.4915486219120666,0.3237211623899121,-0.08448979268272083,22.151988402225587,0.28999996185302734,-0.21304041622724945,-0.4010004043579105,-1.1666552127868393,0.36465440407101823,-0.7838278085723758,-0.01817300014344525,0.2910839612116547,66.66662059547932,31.371126978895546,0.3828274042144644,8,0.10000038146972656,0.24500036239624023,0.4200005531311035,0.1550006866455078,-0.7100000381469744,2,-0.05744680678374947,-2.692328007394692,9.18000030517578,1.1111081676768644,9.130000114440918,11.57149863760218,9.350000381469727,-0.05744680678374947
901,2014-08-28,9.40999984741211,9.529999732971193,9.3100004196167,9.329999923706056,161000.0,0.0010638541795386924,-2.666687859617921,0.29629655793581455,24.99997161680875,29.356208466044855,0.053739837853926886,0.4619136195222069,0.3256696285991314,-0.0756500421646944,21.942348234155638,0.21999931335449396,-0.29524746727221185,-0.36350016593933177,-1.1444651195048685,0.417464787626205,-0.7539826427221001,0.026982310843436608,0.1909536524067832,79.66104160605155,47.757428542217205,0.3904824767827686,8,0.0,0.2350001335144043,0.44250035285949707,0.14500045776367188,-0.5599994659423828,3,-0.05632303311003228,1.0,9.399999618530273,-2.692328007394692,9.18000030517578,1.1111081676768644,9.130000114440918,-0.05632303311003228
902,2014-08-29,9.449999809265137,9.489999771118164,9.350000381469727,9.390000343322754,230300.0,0.004250793039494827,1.0,0.7499940395298548,26.7441583233946,27.476452565767495,-0.01092411363456769,0.3882641939035558,0.2951057166896369,-0.09686516979714455,21.20638743583127,0.1399993896484375,-0.356580099190662,-0.28950018882751394,-1.0642999616759976,0.48529958402096973,-0.6769000752517567,0.09789969759672879,0.07999992370605646,83.33333333333303,54.45367784276912,0.3873998864242421,8,-0.039999961853027344,0.19500017166137695,0.41750025749206543,0.13000011444091797,-0.630000114440918,4,-0.05608462895962807,-2.666687859617921,9.40999984741211,1.0,9.399999618530273,-2.692328007394692,9.18000030517578,-0.05608462895962807
903,2014-09-02,8.9399995803833,9.420000076293944,8.710000038146973,9.140000343322754,784900.0,-0.053968279277827325,-1.1515157645290817,-3.3333757192357822,20.909060170811856,25.687129461055775,0.417574579072177,0.8471897260479881,0.803974623338851,0.4267498927565434,20.571507032861845,0.7399997711181641,-0.41376681907354573,-0.7395003795623776,-1.5677255037843008,0.0887247446595456,-1.1536129416733392,-0.325387817451416,0.5900001525878924,28.048735101740746,3.679380320775479,0.4141125621109618,9,0.23000049591064453,0.5900006294250488,0.9375004768371582,0.6400003433227539,-0.039999961853027344,1,-0.015659887720311794,1.0,9.449999809265137,-2.666687859617921,9.40999984741211,1.0,9.399999618530273,-0.015659887720311794
904,2014-09-03,9.06999969482422,9.1899995803833,8.930000305175781,8.949999809265137,3229600.0,0.014541400508135904,-2.2500134111378007,-0.5999971389879736,26.818159355593323,24.781444452178494,0.23377465849909917,0.6787434858444481,0.6736857007600943,0.3093427207720669,20.833595822501877,0.25999927520751953,-0.4295539053405335,-0.5630002498626698,-1.419408949269176,0.29340844954383627,-0.9912045995659238,-0.1347959001594159,0.42000007629394354,43.90241349472932,17.38784974233549,0.4282043497032531,9,0.10000038146972479,0.4600005149841291,0.8275003433227521,0.5100002288818342,-0.32999992370605646,2,-0.029768413800877247,-1.1515157645290817,8.9399995803833,1.0,9.449999809265137,-2.666687859617921,9.40999984741211,-0.029768413800877247
905,2014-09-04,9.15999984741211,9.329999923706056,9.06999969482422,9.06999969482422,305200.0,0.009922839648963455,-4.777773068283193,0.7500019868233614,32.38094502835594,25.530326125784708,0.10636159900789366,0.5450161483232439,0.5857261106866929,0.23210769297836364,20.680162280364367,0.26000022888183594,-0.4697732863091755,-0.42750010490417445,-1.2828456074294188,0.4278453976210699,-0.8551728561667957,0.0001726463584468263,0.26000022888183416,54.87804594385868,24.492469550963172,0.4276727512626217,9,-0.039999961853027344,0.37000036239624023,0.7375001907348633,0.4200000762939453,-0.5799999237060547,3,-0.050218345612410786,-2.2500134111378007,9.06999969482422,-1.1515157645290817,8.9399995803833,1.0,9.449999809265137,-0.050218345612410786
906,2014-09-05,9.0600004196167,9.140000343322754,9.029999732971193,9.119999885559082,254000.0,-0.010916968281791228,1.2000038146826781,-0.6666596024244611,35.78946470223005,26.74685049569856,0.17630339662577654,0.5852360089754143,0.6934161355479631,0.338033494443847,20.128123294333584,0.1300001144409162,-0.49003101579410213,-0.4704995632171638,-1.305685696028819,0.3646865695944914,-0.8880926296229905,-0.05290649681133708,0.26999950408935725,44.87185913980993,10.203072246708082,0.41759306640582733,9,0.05999946594238281,0.4699997901916504,0.8374996185302734,0.5199995040893555,-0.5800008773803729,4,-0.04083894283628009,-4.777773068283193,9.15999984741211,-2.2500134111378007,9.06999969482422,-1.1515157645290817,8.9399995803833,-0.04083894283628009
907,2014-09-08,9.0,9.199999809265137,8.819999694824219,9.029999732971193,225000.0,-0.006622562564874368,1.054055307972462,0.5000000000000296,29.67033254943388,27.417293471038352,0.20275725125084243,0.5763370996823287,0.7615356653329712,0.4035118787917966,19.724153871423354,0.38000011444091797,-0.5015528435115595,-0.467999982833863,-1.2625763837417647,0.3265764180740387,-0.865288183287813,-0.07071178237991305,0.32999992370605646,40.8450628551934,4.748626234408434,0.39728820045395075,9,0.11999988555908203,0.5300002098083496,0.8399999141693115,0.625,-0.6000003814697283,0,-0.016666624281141518,1.2000038146826781,9.0600004196167,-4.777773068283193,9.15999984741211,-2.2500134111378007,9.06999969482422,-0.016666624281141518
908,2014-09-09,9.010000228881836,9.039999961853027,8.979999542236328,9.0,160600.0,0.0011111365424261166,-1.3999618539004386,-0.3333439298089258,33.132544656091184,28.57653274734602,0.19438679872194342,0.4940038804065363,0.7480100907544625,0.39846469352439584,19.00893228599509,0.06000041961669922,-0.49043649103374065,-0.3959997653961178,-1.1244126249508621,0.3324130941586265,-0.76020619517349,-0.031793335618745644,0.23319971084594826,37.254989958374814,-2.920175411834073,0.3642064297773722,9,0.1099996566772461,0.5199999809265137,0.8499996662139893,0.6149997711181641,-0.6800003051757812,1,-0.021087739093342606,1.054055307972462,9.0,1.2000038146826781,9.0600004196167,-4.777773068283193,9.15999984741211,-0.021087739093342606
909,2014-09-10,9.010000228881836,9.050000190734863,8.979999542236328,9.0,142000.0,0.0,-1.7999618539004387,1.0,35.25641299955559,29.522338822475017,0.18744854251822574,0.4202523521385544,0.7495701532675838,0.4034680214158648,18.846369182479144,0.07000064849853516,-0.47698583042560827,-0.33549976348876953,-0.9747912317931107,0.3037917048155716,-0.6551454976409392,-0.01585402933659985,0.18999958038330078,37.254989958374814,-5.522448672836681,0.31964573415217046,9,0.1099996566772461,0.5199999809265137,0.9024996757507324,0.6449999809265137,-0.619999885559082,2,-0.012208724479157329,-1.3999618539004386,9.010000228881836,1.054055307972462,9.0,1.2000038146826781,9.0600004196167,-0.012208724479157329
910,2014-09-11,9.010000228881836,9.0600004196167,8.920000076293945,8.9399995803833,219700.0,0.0,-1.5454687323894818,6.999904634751097,37.671244956467376,30.930258082437092,0.14115310186037,0.3533071546969815,0.7508399943005415,0.40916082942007215,19.079131914665137,0.1400003433227539,-0.4419101270443022,-0.28149976730346715,-0.8323372393401911,0.2693377047332568,-0.55691850332183,-0.006081031285104288,0.12139961242675845,50.000125483424895,2.40127298446766,0.2754187360183624,9,0.08999967575073242,0.5199999809265137,0.9399998188018799,0.6449999809265137,-0.5100002288818359,3,-0.029966753707527882,-1.7999618539004387,9.010000228881836,-1.3999618539004386,9.010000228881836,1.054055307972462,9.0,-0.029966753707527882
911,2014-09-12,9.010000228881836,9.050000190734863,8.949999809265137,9.0,169900.0,0.0,1.2222269317170347,0.14285908911322734,38.19444352462001,32.202511993684354,0.08766511824327594,0.29851704344089747,0.7466555676583866,0.41507110707731876,20.24451503353271,0.10000038146972656,-0.4082045299295256,-0.23699979782104563,-0.7205436249901265,0.2465440293480352,-0.47877171140558694,0.004772115763495677,0.06240363998413123,50.000125483424895,1.8192176231263204,0.24177191358454048,9,0.05499982833862305,0.5199999809265137,0.9574999809265137,0.6449999809265137,-0.40000057220458984,4,-0.047724782935898435,-1.5454687323894818,9.010000228881836,-1.7999618539004387,9.010000228881836,-1.3999618539004386,9.010000228881836,-0.047724782935898435
912,2014-09-15,8.890000343322754,9.010000228881836,8.890000343322754,9.0,209800.0,-0.013318521921277915,-1.181822910796494,-10.99971390425329,41.04478567951423,34.43981482798461,0.13396297108263866,0.3821934749890801,0.8613127301977315,0.5395451186376974,22.059618600501647,0.11999988555908203,-0.39999402195438094,-0.32149968147277797,-0.8001499826822958,0.15715061973673983,-0.5608248320775377,-0.08217453086801818,0.1700000762939453,0.0,-49.582238493740554,0.23932515060475895,9,0.1849994659423828,0.6399998664855957,1.0974996089935303,0.7799997329711914,-0.21000003814697266,0,-0.046119323425490966,1.2222269317170347,9.010000228881836,-1.5454687323894818,9.010000228881836,-1.7999618539004387,9.010000228881836,-0.046119323425490966
913,2014-09-16,8.960000038146973,9.06999969482422,8.890000343322754,8.899999618530273,140800.0,0.007873981115962048,-3.5000417237885646,-0.5454600625959096,41.91175284682381,36.116880771454674,0.07498407269025265,0.2643134688013191,0.7815154663473507,0.47143825005150575,23.732399713987114,0.17999935150146662,-0.390437382283805,-0.21250000000000036,-0.6334698848529339,0.20846988485293316,-0.4229849424264671,-0.0020150575735335963,-0.25,38.88885945438998,-12.046358139531542,0.21048494242646654,9,0.11499977111816406,0.570000171661377,1.0350000858306885,0.7100000381469727,-0.39999961853027166,1,-0.06250004656612873,-1.181822910796494,8.890000343322754,1.2222269317170347,9.010000228881836,-1.5454687323894818,9.010000228881836,-0.06250004656612873
914,2014-09-17,9.0,9.0600004196167,8.9399995803833,8.989999771118164,180600.0,0.004464281437804418,-1.1818213344430573,0.16666931574346341,33.05086800504316,36.191316657753255,0.026832123910162764,0.18911718241001907,0.7368164404820625,0.43182654773154994,25.72270162086996,0.12000083923339844,-0.3878443476294162,-0.14400005340576172,-0.5271393333644152,0.23913922655289177,-0.3355696933850876,0.04756958657356414,-0.2827999687194822,61.11114054560903,11.663281345557124,0.19156963997932658,9,0.009999752044677734,0.48000001907348633,1.005000352859497,0.6800003051757812,-0.6000003814697283,2,-0.07444445292154944,-3.5000417237885646,8.960000038146973,-1.181822910796494,8.890000343322754,1.2222269317170347,9.010000228881836,-0.07444445292154944
915,2014-09-18,9.06999969482422,9.119999885559082,8.949999809265137,9.0,184600.0,0.007777743869357812,1.0,6.999809269502371,36.29031389734473,36.246966568321554,-0.06400776247341078,0.09234871079935836,0.65993278187673,0.362147088740409,26.83468066972458,0.1700000762939453,-0.31525787030937735,-0.05400032997131099,-0.4059810421145471,0.29798038217192513,-0.22999068604292994,0.12199002610030796,-0.34574367027282804,78.26074336987787,31.286544880249693,0.17599035607161814,9,-0.05999994277954279,0.4100003242492658,0.9350006580352765,0.6300005912780744,-0.8800001144409215,3,-0.07497236762747705,-1.1818213344430573,9.0,-3.5000417237885646,8.960000038146973,-1.181822910796494,8.890000343322754,-0.07497236762747705
916,2014-09-19,9.050000190734863,9.119999885559082,9.029999732971193,9.100000381469727,109900.0,-0.0022050170630953936,1.0000211929511849,-0.7142915531334969,33.60656378443201,36.68432559443246,-0.050932013812429844,0.09185488829567134,0.6697725759614457,0.3847488498370293,28.0546993023,0.09000015258788885,-0.26631573483981086,-0.05799984931945801,-0.39150422690771336,0.27550452826879734,-0.22475203811358568,0.10875233947466967,-0.30991441174316314,69.56528950292737,26.067074744078283,0.16675218879412798,9,-0.04500007629394531,0.36499977111816406,0.9574999809265137,0.695000171661377,-0.7700004577636719,4,-0.060773500457816376,1.0,9.06999969482422,-1.1818213344430573,9.0,-3.5000417237885646,8.960000038146973,-0.060773500457816376
917,2014-09-22,9.029999732971193,9.050000190734863,8.899999618530273,8.960000038146973,245500.0,-0.0022099952864250705,1.727267998335414,-1.3999885559518943,56.16439787840002,39.24342039691122,-0.029310933126705407,0.09133530505308407,0.672723867371305,0.41061478338967383,28.15994804317296,0.15000057220458984,-0.24103195544313571,-0.06200027465820135,-0.3767999331857119,0.2527993838693092,-0.21940010392195575,0.09539955460555305,-0.27471738971679827,60.869420994146026,14.780092621253687,0.15739982926375518,9,-0.024999618530275214,0.35500049591064275,1.0000004768371564,0.715000629425047,-0.46000003814697443,0,-0.04651163773132827,1.0000211929511849,9.050000190734863,1.0,9.06999969482422,-1.1818213344430573,9.0,-0.04651163773132827
918,2014-09-23,9.010000228881836,9.0600004196167,8.949999809265137,9.0,231100.0,-0.002214784571513695,1.0,0.1428610354223397,45.16132505583606,40.343966180942374,-0.01040569950647452,0.10738969417399247,0.6754126788345403,0.4377003852756616,28.489110473203226,0.1100006103515625,-0.22086384695791672,-0.0759997844696052,-0.3923205329989141,0.2403209640597037,-0.23416015873425877,0.08216058979504837,-0.24012918393525418,50.00021674389974,3.484130883306314,0.15816037426465437,9,-0.005000114440917969,0.2849998474121094,0.9650001525878906,0.7350001335144043,-0.3299999237060547,1,-0.03662596174506516,1.727267998335414,9.029999732971193,1.0000211929511849,9.050000190734863,1.0,9.06999969482422,-0.03662596174506516
919,2014-09-24,9.06999969482422,9.100000381469727,8.920000076293945,8.979999542236328,293500.0,0.00665920803753739,1.399979655154875,8.999809269502371,42.37284574029615,40.86636626803446,-0.06816777375973793,0.04081955814331728,0.5990875527549253,0.3826531092025274,28.743893379679463,0.18000030517578125,-0.18128377181174393,-0.010500288009641423,-0.32374958317554636,0.3027490071562635,-0.16712493559259478,0.14612435957331193,-0.28612349625313804,77.27266816075542,30.50009751843082,0.15662464758295278,9,-0.06499958038330256,0.2250003814697248,0.8900003433227521,0.6750006675720197,-0.4099998474121094,2,-0.05622924943410412,1.0,9.010000228881836,1.727267998335414,9.029999732971193,1.0000211929511849,9.050000190734863,-0.05622924943410412
920,2014-09-25,8.859999656677246,9.079999923706056,8.84000015258789,9.079999923706056,209700.0,-0.023153257465577504,1.18181345286035,-2.444443267070713,35.71420786319398,40.59078452787602,0.13222157294785042,0.2195461205635585,0.7883732100237886,0.6005859351736564,29.653357362100962,0.23999977111816584,-0.15748568281510344,-0.19350032806396555,-0.48298433473578584,0.09598367860785473,-0.3382423313998757,-0.04875832472805541,-0.0626785106266432,7.14268684370966,-38.223309599455135,0.14474200333591034,9,0.12000036239624023,0.3100004196166992,1.0900006294250488,0.8850007057189941,0.21000003814697443,3,-0.05191874220901349,1.399979655154875,9.06999969482422,1.0,9.010000228881836,1.727267998335414,9.029999732971193,-0.05191874220901349
921,2014-09-26,8.880000114440918,8.899999618530273,8.670000076293945,8.880000114440918,199600.0,0.0022573880969170013,10.50026226694006,-0.0,40.90908434107507,40.57570660138278,0.10263444083834017,0.16633144865359206,0.7500427547607238,0.5883957518654697,31.3573272487341,0.22999954223632812,-0.13893078788400892,-0.1469998836517341,-0.39281529155668693,0.09881552425321871,-0.2699075876042105,-0.0240921796992577,0.23999977111816406,48.8371835134224,2.7795514837343376,0.12290770395247652,9,0.014999866485595703,0.26999998092651367,0.9600000381469727,0.8650002479553223,0.09999942779541016,4,-0.07770276184293279,1.18181345286035,8.859999656677246,1.399979655154875,9.06999969482422,1.0,9.010000228881836,-0.07770276184293279
922,2014-09-29,8.920000076293945,8.9399995803833,8.75,8.819999694824219,223300.0,0.004504500150622537,1.714291553133515,100.0,43.47823683235761,40.749760377553194,0.07525089521044137,0.08916068760793294,0.6882534826217235,0.5550809079221821,33.05860889891782,0.18999958038330078,-0.12530410260191438,-0.0804999351501472,-0.22952831626349202,0.06852844596319763,-0.1550141257068205,-0.005985744593473896,0.19099981307983427,58.13949362147584,10.515293835931281,0.07451419055667265,9,-0.02500009536743164,0.17999982833862305,0.9200000762939453,0.8250002861022949,0.10000038146972656,0,-0.07174891679918671,10.50026226694006,8.880000114440918,1.18181345286035,8.859999656677246,1.399979655154875,9.06999969482422,-0.07174891679918671
923,2014-09-30,8.800000190734863,8.90999984741211,8.739999771118164,8.90999984741211,282800.0,-0.0134529018534425,2.0909201251918192,-1.0999923706345724,37.03701087308467,41.192665140668915,0.19016600481757884,0.20884182589552935,0.7907456225895118,0.6811359865479432,33.05189779450664,0.18000030517578125,-0.11582352594143508,-0.19349985122680735,-0.3658243992430723,-0.021175303210542396,-0.2796621252349407,-0.10733757721867399,0.3021797023773196,30.23256329731552,-17.930658929285617,0.08616227400813263,9,0.09499979019165039,0.2999997138977051,0.8199996948242188,0.8449997901916504,0.13000011444091797,1,-0.026136419423354318,1.714291553133515,8.920000076293945,10.50026226694006,8.880000114440918,1.18181345286035,8.859999656677246,-0.026136419423354318
924,2014-10-01,8.800000190734863,8.850000381469727,8.739999771118164,8.770000457763674,236200.0,0.0,-1.4444279613872613,-0.2727256964011525,37.03701087308467,41.27563147130668,0.17747605426122703,0.19771389806836837,0.7709426164171163,0.6875720034142017,33.04482401367391,0.1100006103515625,-0.10333261239224001,-0.17999987602233958,-0.36862360099606306,0.008623848951383906,-0.2743117385092013,-0.08568801353547784,0.29353610604095515,31.70735678597666,-15.553333088653627,0.09431186248686178,10,0.09499979019165039,0.2999997138977051,0.8199996948242188,0.8449997901916504,0.1399993896484375,2,-0.013636350336153957,2.0909201251918192,8.800000190734863,1.714291553133515,8.920000076293945,10.50026226694006,8.880000114440918,-0.013636350336153957
925,2014-10-02,8.699999809265138,8.850000381469727,8.590000152587889,8.800000190734863,297000.0,-0.011363679466167564,1.5999923706345902,-3.3333757192359204,32.96698920460341,41.20456762910351,0.24526471394175609,0.27561624169717014,0.8518263280949085,0.7915761881053616,33.84355357756772,0.2600002288818377,-0.09960764172242875,-0.25700025558471573,-0.4644509686223266,-0.04954954254710486,-0.3607256121035203,-0.15327489906591119,0.3850657631010428,31.428524717917156,-14.845948955816837,0.10372535651880527,10,0.1450004577636701,0.3600001335144025,0.887500047683714,0.9450001716613752,0.21000003814697088,3,-0.00459769686551359,-1.4444279613872613,8.800000190734863,2.0909201251918192,8.800000190734863,1.714291553133515,8.920000076293945,-0.00459769686551359
926,2014-10-03,8.689999580383299,8.819999694824219,8.680000305175781,8.710000038146973,128800.0,-0.0011494516208138128,-6.000143054694578,0.2000038146827351,37.49994039529842,39.13073901987,0.22219472588393963,0.27033593253104016,0.837363863465189,0.8025289499819905,34.582874266553375,0.1399993896484375,-0.08844163536145722,-0.24850044250488423,-0.4816731576576849,-0.015327727352083542,-0.3650868000812846,-0.1319140849284839,0.37526337519175,28.571311794790606,-22.5834739112838,0.11658635757639996,10,0.1550006866455096,0.370000362396242,0.8825004100799578,0.9550004005432147,0.21000003814697443,4,0.04372843875605348,1.5999923706345902,8.699999809265138,-1.4444279613872613,8.800000190734863,2.0909201251918192,8.800000190734863,0.04372843875605348
927,2014-10-06,8.850000381469727,8.850000381469727,8.680000305175781,8.680000305175781,126800.0,0.018412060852984524,1.0,-8.499809269501439,43.82024639077281,38.98173027930741,0.03796870634450933,0.10384556584393678,0.6558671266114011,0.6456981197258571,34.76950839567826,0.1700000762939453,-0.08309024192845449,-0.08099966049194407,-0.31548909095925026,0.15348976997536212,-0.19824437572559717,0.036245054741709026,0.19625206198583633,81.25014901175415,27.364690940497972,0.11724471523365344,10,-0.005000114440917969,0.18999958038330078,0.677499532699585,0.7949995994567871,0.08999919891357422,0,0.014689170074929647,-6.000143054694578,8.689999580383299,1.5999923706345902,8.699999809265138,-1.4444279613872613,8.800000190734863,0.014689170074929647
928,2014-10-07,8.819999694824219,8.930000305175781,8.75,8.800000190734863,143100.0,-0.0033899079494192907,-2.000007947293549,0.11764408890484579,39.77272234672969,38.692827680022255,0.042670789219652505,0.12530658244944348,0.6626129382355579,0.6804829029473698,34.75029774803842,0.18000030517578125,-0.07412895469703784,-0.10150032043457102,-0.33790104139628596,0.13490040052714392,-0.2197006809154285,0.016700040046286446,0.20800265699663711,67.64689382804715,14.069208871298002,0.11820036048085782,10,0.015000343322753906,0.18500041961669744,0.7075002193450928,0.8250002861022949,0.07000064849853516,1,0.02267582424711634,1.0,8.850000381469727,-6.000143054694578,8.689999580383299,1.5999923706345902,8.699999809265138,0.02267582424711634
929,2014-10-08,8.899999618530273,8.920000076293945,8.710000038146973,8.819999694824219,122000.0,0.009070286448309206,2.4999761583088294,4.0000953697963855,40.44944783409091,39.21896545456636,-0.07149843137341527,0.03862338997092607,0.5617425385135739,0.6048228049408486,34.83336064590243,0.21000003814697266,-0.09332515664368657,-0.016000366210937145,-0.24882293324544769,0.2168222008235734,-0.13241164972819242,0.10041091730631813,0.11048264532126417,91.17627259365642,39.03869310085928,0.11641128351725519,10,-0.13499975204467773,0.06000041961669922,0.450000524520874,0.6300005912780762,0.20000076293945312,2,0.003370863812515834,-2.000007947293549,8.819999694824219,1.0,8.850000381469727,-6.000143054694578,8.689999580383299,0.003370863812515834
930,2014-10-09,8.739999771118164,8.970000267028809,8.699999809265138,8.899999618530273,123000.0,-0.0179775117157287,-1.2500059604701803,-2.0,34.95145990639203,38.55700718404603,0.07787917062457339,0.1869430051658849,0.6969704914955699,0.7681164703710728,34.63433927238211,0.2700004577636701,-0.1073843854719545,-0.162500190734864,-0.40353968023149633,0.07853929876176835,-0.28301993548318016,-0.04198044598654782,0.25366320828282696,20.689473736134726,-28.03559396905249,0.1205197447483164,10,0.04000043869018555,0.2200002670288086,0.6100003719329834,0.7900004386901855,0.4300003051757795,3,0.02288327397056089,2.4999761583088294,8.899999618530273,-2.000007947293549,8.819999694824219,1.0,8.850000381469727,0.02288327397056089
931,2014-10-10,8.579999923706055,8.710000038146973,8.539999961853027,8.649999618530272,179300.0,-0.018306619176448713,-1.2666734483679412,0.4374985098824484,30.769255849401176,37.14489818593975,0.2132771316488924,0.32999561480241546,0.830150876060717,0.9287568031075448,34.63756942218008,0.19999980926513672,-0.13044621773652842,-0.30100002288818395,-0.5759852369139367,-0.026014808862431238,-0.4384926299010612,-0.1635074158753067,0.3975165426224123,9.30231010805344,-36.32152310132119,0.13749260701287663,10,0.17500019073486328,0.28999996185302734,0.7450001239776611,0.9500002861022949,0.6700000762939453,4,0.03846152991147278,-1.2500059604701803,8.739999771118164,2.4999761583088294,8.899999618530273,-2.000007947293549,8.819999694824219,0.03846152991147278
932,2014-10-13,8.479999542236326,8.539999961853027,8.319999694824219,8.539999961853027,158900.0,-0.011655056218990545,6.333290948104586,0.8571525885559055,28.800004882805126,36.229675298130914,0.2730096464758063,0.4191973117313701,0.8961363732417578,1.0277049793575532,34.72208028610875,0.26000022888183594,-0.13564553388246559,-0.38050036430359135,-0.7086516153706324,-0.05234911323655034,-0.5445759898371119,-0.21642473877007085,0.49000072479248225,24.615339471077743,-19.609939394666643,0.1640756255335202,10,0.16500043869018732,0.2800002098083514,0.8450005054473895,1.0500006675720233,0.7000007629394531,0,0.04952831355733611,-1.2666734483679412,8.579999923706055,-1.2500059604701803,8.739999771118164,2.4999761583088294,8.899999618530273,0.04952831355733611
933,2014-10-14,8.399999618530272,8.510000228881836,8.279999732971191,8.399999618530272,184400.0,-0.00943395377648304,1.0909019975030874,-0.0,23.622093363790782,34.739128908209366,0.32441859435409626,0.47968605864456215,0.9401681067378629,1.1068155053348558,35.19457224681645,0.23000049591064453,-0.1510267588042158,-0.4325002670288107,-0.8158307201996298,-0.049169813857991684,-0.6241654936142211,-0.24083504044340032,0.5180006027221697,17.391274301399292,-21.71792977121268,0.1916652265854096,10,0.22500038146972834,0.30000019073486506,0.9250004291534442,1.130000591278078,0.9200000762939489,1,0.06428571266381944,6.333290948104586,8.479999542236326,-1.2666734483679412,8.579999923706055,-1.2500059604701803,8.739999771118164,0.06428571266381944
934,2014-10-15,8.329999923706055,8.359999656677246,8.020000457763674,8.270000457763674,218600.0,-0.00833329738132349,4.66670375433128,100.0,26.54872634069075,34.02598858999685,0.3584303403913829,0.5237714211875542,0.9771579426390247,1.1753500531365724,35.914864525322045,0.379999160766598,-0.17567879781026363,-0.4689999580383297,-0.9042810023428736,-0.03371891373378588,-0.6866404801906008,-0.2513594358860587,0.5242002487182624,32.63152928232467,-10.08660331196645,0.21764052215227184,10,0.16500043869018555,0.24000024795532227,0.9950001239776611,1.200000286102295,1.0000000000000018,2,0.06722694174618349,1.0909019975030874,8.399999618530272,6.333290948104586,8.479999542236326,-1.2666734483679412,8.579999923706055,0.06722694174618349
935,2014-10-16,8.390000343322754,8.529999732971191,8.180000305175781,8.210000038146973,103000.0,0.007202931592585671,-1.9166646798432794,3.0000317894269255,29.059874343433094,33.08820347312293,0.2791921412767664,0.43238363985051365,0.881907637795976,1.1143781866902422,36.62997842971309,0.34999942779541016,-0.18498404597343665,-0.3749995708465583,-0.8270592568474289,0.07706011515431221,-0.6010294138469927,-0.14896972784612394,0.3640958633422855,53.62320443057995,11.196639438028008,0.22602984300043485,10,0.10500001907348633,0.17999982833862305,0.9349997043609619,1.1399998664855957,1.0199995040893555,3,0.08462455412317493,4.66670375433128,8.329999923706055,1.0909019975030874,8.399999618530272,6.333290948104586,8.479999542236326,0.08462455412317493
936,2014-10-17,8.5,8.579999923706055,8.439999580383299,8.460000038146973,59400.0,0.01311080478855886,-2.4999701980043474,0.22222163353537067,33.06453597654584,31.89312453820882,0.15578969136503495,0.2941477671801813,0.7330185918087402,1.0051545590384006,37.27346393314637,0.18999958038330078,-0.1933577754149134,-0.23749990463256765,-0.6834347818668043,0.208434972601669,-0.46046734324968597,-0.01453246601544933,0.16600471679687523,85.71428571428567,43.405024555623704,0.22296743861711865,10,-0.004999637603759766,0.07000017166137695,0.815000057220459,1.0300002098083496,0.8999996185302734,4,0.07882353838752287,-1.9166646798432794,8.390000343322754,4.66670375433128,8.329999923706055,1.0909019975030874,8.399999618530272,0.07882353838752287
937,2014-10-20,8.609999656677246,8.609999656677246,8.470000267028809,8.489999771118164,364500.0,0.012941136079676063,1.3333253860397842,3.0,42.27641015700719,32.171312072684096,0.009125371028551044,0.15923341123703594,0.5829940342761706,0.8960994422258555,37.45892620756051,0.1399993896484375,-0.18628884002619195,-0.10650024414062464,-0.5335969928084001,0.3205965045271508,-0.3200486184745124,0.10704813019326309,-0.5899991989135724,100.0,53.843077320365744,0.21354837433388812,10,-0.11499929428100586,-0.03999948501586914,0.6875004768371582,0.9200005531311035,0.8299999237060547,0,0.07433221473202023,-2.4999701980043474,8.5,-1.9166646798432794,8.390000343322754,4.66670375433128,8.329999923706055,0.07433221473202023
938,2014-10-21,8.680000305175781,8.760000228881836,8.460000038146973,8.550000190734862,199500.0,0.008130156944228029,1.0689671048088212,1.0833353201567355,45.38462723498719,32.71966533945035,-0.09255585749449402,0.06666007972935972,0.47295667182287104,0.8277793081595473,37.402375193315244,0.3000001907348633,-0.18371763660161555,-0.019999599456786754,-0.4242402874941451,0.3842410885805716,-0.22211994347546593,0.18212074456189242,-0.6481998634338364,89.18919615540254,39.502385154137365,0.20212034401867918,10,-0.18499994277954102,-0.1100001335144043,0.6224997043609619,0.8499999046325684,0.6999998092651367,1,0.057603684610685324,1.3333253860397842,8.609999656677246,-2.4999701980043474,8.5,-1.9166646798432794,8.390000343322754,0.057603684610685324
939,2014-10-22,8.560000419616701,8.770000457763674,8.520000457763674,8.659999847412111,115100.0,-0.013824871122127269,-1.777787785507277,-0.7692256904962665,44.69699925295604,33.802503044624125,-0.02889543177044729,0.15440972935462227,0.5516670929858094,0.942711472470501,37.58654764917508,0.25,-0.2028866591998142,-0.11449952125549068,-0.4832513516197121,0.25425230910873076,-0.2988754364376014,0.06987639392662004,-0.4990719863891613,64.40678240067253,11.897759289822034,0.18437591518211052,10,-0.16499996185302734,0.009999752044675958,0.7424995899200422,0.9699997901916486,0.5399999618530256,2,0.08878495770465755,1.0689671048088212,8.680000305175781,1.3333253860397842,8.609999656677246,-2.4999701980043474,8.5,0.08878495770465755
940,2014-10-23,8.399999618530272,8.619999885559082,8.340000152587889,8.619999885559082,153500.0,-0.01869168145363176,1.5454490283371136,2.2000152588763924,40.13607030969719,34.843260206879236,0.08694792669459162,0.2932147787455506,0.6718588405088379,1.0958643464673568,37.72036320731438,0.2799997329711932,-0.22196390927723897,-0.2515003204345714,-0.6288192179575702,0.12581857708842747,-0.4401597691960717,-0.06284087167307106,-0.2965268638305645,13.953354269796375,-39.865851539865844,0.1886594487614998,10,-0.00499916076659801,0.1700005531311053,0.8450002670288104,1.130000591278078,0.5399999618530291,3,0.11071432707261297,-1.777787785507277,8.560000419616701,1.0689671048088212,8.680000305175781,1.3333253860397842,8.609999656677246,0.11071432707261297
941,2014-10-24,8.189999580383299,8.520000457763674,8.180000305175781,8.390000343322754,167400.0,-0.025000005676633075,-2.0909201251918352,0.9090932735698161,28.289467492598007,34.78653383018956,0.2635206272481625,0.4731288001366547,0.8449140520800267,1.295969399934238,37.495191137583014,0.3400001525878924,-0.25646536534784836,-0.4270003318786646,-0.840768784406901,-0.013231879350428244,-0.6338845581427837,-0.22011610561454553,-0.04653516349975462,1.6947919697407472,-46.64471333176007,0.20688422626411856,10,0.20500087738037465,0.38000059127807795,1.055000305175783,1.3400006294250506,0.6700000762939471,4,0.14896218919851445,1.5454490283371136,8.399999618530272,-1.777787785507277,8.560000419616701,1.0689671048088212,8.680000305175781,0.14896218919851445
942,2014-10-27,8.279999732971191,8.319999694824219,8.119999885559082,8.119999885559082,215700.0,0.010989030183037096,-1.5,-0.7999961853172791,32.91140310161278,35.818679356614226,0.1588743569011175,0.35070378910837086,0.7279245119952726,1.1941020871068027,37.58844340794168,0.19999980926513672,-0.271938688956638,-0.30500016212463343,-0.7190941199160825,0.10909379566681565,-0.5120471410203571,-0.09795318322890978,0.49000072479248225,24.615339471077952,-20.402777239752645,0.20704697889572438,10,0.11500072479248225,0.2800006866455078,0.9300003051757812,1.2500004768371582,0.8200006484985352,0,0.13526569102402397,-2.0909201251918352,8.189999580383299,1.5454490283371136,8.399999618530272,-1.777787785507277,8.560000419616701,0.13526569102402397
943,2014-10-28,8.569999694824219,8.579999923706055,8.310000419616701,8.310000419616701,120400.0,0.03502415111177348,-1.0769250519937499,1.624997019764908,40.78212975078747,37.40016862440275,-0.11675295216883974,0.044890854203437414,0.40923523555787966,0.8912460815312233,37.14729160368564,0.3000001907348633,-0.2612981721108625,-0.003500175476073508,-0.4050381255484208,0.39803777459627376,-0.20426915051224626,0.19726879956009924,0.1870007514953631,69.23067894215585,28.809872027559834,0.20076897503617336,10,-0.1249995231628418,-0.009999275207519531,0.6250004768371582,0.9600005149841309,0.35000038146972656,1,0.10151690974790939,-1.5,8.279999732971191,-2.0909201251918352,8.189999580383299,1.5454490283371136,8.399999618530272,0.10151690974790939
944,2014-10-29,8.680000305175781,8.75,8.449999809265138,8.550000190734862,438200.0,0.012835544255386244,1.2222277166522306,0.5000018339941928,48.27587907859804,39.5352802616433,-0.19208466060510254,-0.07859015467344221,0.27671246485336454,0.7695372438847947,36.401946885965785,0.3000001907348615,-0.23494978133301458,0.11250042915344238,-0.2782277424089763,0.5032286007158611,-0.08286365662776696,0.3078645149346517,-0.5600004196166992,88.88893934783826,44.07318519969844,0.19536408578120967,10,-0.2350001335144043,-0.11999988555908203,0.4699997901916504,0.8499999046325684,0.38000011444091797,2,0.080645136480898,-1.0769250519937499,8.569999694824219,-1.5,8.279999732971191,-2.0909201251918352,8.189999580383299,0.080645136480898
945,2014-10-30,8.659999847412111,8.729999542236326,8.619999885559082,8.670000076293945,50300.0,-0.0023042001221755815,-1.4444326707073738,-0.07692476983455962,52.499994039544106,41.694775601976446,-0.14500600870225178,-0.06507655239992793,0.27671777070326975,0.7772749581478298,35.133186494560164,0.10999965667724432,-0.19242043931627606,0.094499969482424,-0.29377432498905165,0.48277426395389966,-0.09963717775331382,0.28863711671816183,-0.5273999595642103,85.71426408902198,34.90239149080143,0.19413714723573755,10,-0.2149996757507342,-0.1099996566772461,0.4900002479553205,0.8700003623962385,0.1900005340576154,3,0.05080837665246629,1.2222277166522306,8.680000305175781,-1.0769250519937499,8.569999694824219,-1.5,8.279999732971191,0.05080837665246629
946,2014-10-31,9.06999969482422,9.100000381469727,8.649999618530272,8.649999618530272,277500.0,0.04734409406885054,-1.1428603866467357,-41.999046347518785,65.44501598276807,44.269065138172095,-0.5203710510082207,-0.4692044222715861,-0.1457014468842086,0.35886872351553123,33.68804085944811,0.4500007629394549,-0.13981333197341783,0.4854998111724864,0.03878188727193077,0.9322177350730421,0.2621408492222077,0.7088587731227651,-0.9250518047332772,96.93870699344612,41.04458210864561,0.22335896195027824,10,-0.45999956130981623,-0.5099992752075213,0.005000352859495294,0.4600005149841291,0.050000190734861505,4,-0.014332978921168471,-1.4444326707073738,8.659999847412111,1.2222277166522306,8.680000305175781,-1.0769250519937499,8.569999694824219,-0.014332978921168471
947,2014-11-03,8.979999542236328,9.130000114440918,8.970000267028809,9.0600004196167,159900.0,-0.0099228396489639,-2.2000152588763746,-0.19047824487627052,65.10414907503625,46.46012312039977,-0.41612719150217714,-0.388905063725705,-0.06877779218244484,0.44065215956475257,32.43911386922022,0.15999984741210938,-0.09203238993876539,0.38899970054626465,-0.07733647101275665,0.8553358721052859,0.155831614766754,0.6221677863257753,-0.796849552490233,81.70724048418757,20.077639971891116,0.2331680857795104,11,-0.3549995422363281,-0.4049992561340332,0.04250049591064453,0.5300006866455078,-0.3599996566772461,0,-0.013363016890443835,-1.1428603866467357,9.06999969482422,-1.4444326707073738,8.659999847412111,1.2222277166522306,8.680000305175781,-0.013363016890443835
948,2014-11-04,9.020000457763672,9.050000190734863,8.539999961853027,8.680000305175781,162300.0,0.004454445163299292,1.5500035762820972,-4.249955297006688,68.25395143434389,49.07756225166509,-0.4501670338641528,-0.4354815348273213,-0.11456764927158503,0.3937014086797408,31.79126094415644,0.5100002288818359,-0.0522669173007273,0.41900057792663503,-0.07572536404694041,0.9137265199002105,0.17163760693984642,0.6663635489134236,-0.7800394605358871,83.82358716018351,17.760638781761116,0.24736297098678786,11,-0.3950004577636719,-0.44500017166137695,-0.02250051498413086,0.48999977111816406,-0.49000072479248047,1,0.008869170692469064,-2.2000152588763746,8.979999542236328,-1.1428603866467357,9.06999969482422,-1.4444326707073738,8.659999847412111,0.008869170692469064
949,2014-11-05,8.930000305175781,9.109999656677246,8.890000343322754,9.109999656677246,229300.0,-0.00997784346124131,1.4444456218243855,-0.5294096197646109,64.06247749307218,51.73605193870676,-0.33767286364140325,-0.3616611194514956,-0.03313350552024019,0.47998993535084367,30.877380446724388,0.2199993133544922,-0.034840146246354564,0.32750039100647044,-0.17120863352688254,0.8262094155398234,0.07814587873979306,0.5768549032731478,-0.636636960915208,66.10173601008633,-1.4713571152251603,0.2493545122666765,11,-0.30500030517578125,-0.35500001907348633,0.06749963760375977,0.5799999237060547,-0.6500005722045898,2,-0.0011198464210622205,1.5500035762820972,9.020000457763672,-2.2000152588763746,8.979999542236328,-1.1428603866467357,9.06999969482422,-0.0011198464210622205
950,2014-11-06,8.9399995803833,9.020000457763672,8.899999618530273,8.930000305175781,218000.0,0.00111973962662959,-2.4285636435470908,-0.05555172907074699,62.087883584825256,55.491431504509784,-0.2939273389546013,-0.37514240687817235,-0.058851530164453436,0.46661884864831293,30.300307889171783,0.12000083923339844,-0.025704675767538987,0.32749967575073313,-0.1904671187175051,0.8454664702189714,0.06851627851661313,0.5864830729848531,-0.5964380299119068,67.79652797982737,2.4141505518238517,0.2589833972341195,11,-0.3149995803833008,-0.36499929428100586,0.057500362396240234,0.5700006484985352,-0.9799995422363281,3,0.013422913295959349,1.4444456218243855,8.930000305175781,1.5500035762820972,9.020000457763672,-2.2000152588763746,8.979999542236328,0.013422913295959349
951,2014-11-07,8.90999984741211,8.989999771118164,8.829999923706055,8.979999542236328,149700.0,-0.003355674986497581,2.5555461365659307,-7.000476871721507,58.620682095339866,58.34801805936834,-0.168806868923145,-0.33639968048894175,-0.04556561930012393,0.49639119368532647,29.16401261832774,0.15999984741210938,-0.005761270184166278,0.280999946594239,-0.25337239954789936,0.8153722927363773,0.013813773523169814,0.5481861196653082,-0.519251983102544,62.711828791258526,1.6377777157802456,0.267186173071069,11,-0.18999958038330078,-0.33499956130981445,0.04250025749206543,0.5600004196166992,-1.0799999237060547,4,-0.006733946910202238,-2.4285636435470908,8.9399995803833,1.4444456218243855,8.930000305175781,1.5500035762820972,9.020000457763672,-0.006733946910202238
952,2014-11-10,8.899999618530273,8.979999542236328,8.859999656677246,8.890000343322754,59400.0,-0.001122360163085756,-2.428536395961908,-0.1428474114441417,56.5475899887035,60.09973586358124,-0.068851309670098,-0.30917219157482734,-0.05402953447784142,0.5045068543394464,27.279195002502572,0.11999988555908203,0.03824833599705535,0.24999971389770437,-0.2926643398739266,0.7926637676693353,-0.021332312988111113,0.5213317407835198,-0.4648966192128263,63.15786831925687,5.4072034141865615,0.2713320268858159,11,-0.1099996566772461,-0.3249993324279785,0.05250048637390137,0.5700006484985352,-0.9699997901916513,0,0.024719132186338033,2.5555461365659307,8.90999984741211,-2.4285636435470908,8.9399995803833,1.4444456218243855,8.930000305175781,0.024719132186338033
953,2014-11-11,8.9399995803833,8.960000038146973,8.859999656677246,8.899999618530273,72500.0,0.004494377928932147,1.499982118802675,4.000286123032904,61.87495678669426,61.610744497814146,-0.05682287746978254,-0.3232137721009174,-0.09596818085192638,0.46044072335927844,25.181091893084194,0.10000038146972656,0.12782933721377354,0.2629996776580814,-0.28102431144332485,0.8070236667594877,-0.009012316892622607,0.5350116722087854,-0.4632027541584449,39.28562913614054,-16.895090345554834,0.27201199455070335,11,-0.10499954223632812,-0.36499929428100586,0.0025005340576171875,0.5300006866455078,-1.0099997520446786,1,-0.035794150989266416,-2.428536395961908,8.899999618530273,2.5555461365659307,8.90999984741211,-2.4285636435470908,8.9399995803833,-0.035794150989266416
954,2014-11-12,8.890000343322754,8.960000038146973,8.850000381469727,8.890000343322754,95900.0,-0.005592756085834538,-1.7499940395298381,0.0,66.442969343546,63.15996397603657,0.029164479959449707,-0.2414909723137999,-0.052719528722793285,0.5057224173326453,22.34599004904996,0.1099996566772461,0.20951443962999505,0.18500041961669922,-0.3411774884927343,0.7111783277261328,-0.07808853443801844,0.4480893736714169,-0.37401131980493396,31.579079455905234,-28.70619842274729,0.2630889540547169,11,-0.05500030517578125,-0.315000057220459,0.029999732971191406,0.5799999237060547,-1.0600004196166992,2,-0.0404950052248263,1.499982118802675,8.9399995803833,-2.428536395961908,8.899999618530273,2.5555461365659307,8.90999984741211,-0.0404950052248263
955,2014-11-13,9.100000381469727,9.18000030517578,8.819999694824219,8.869999885559082,109800.0,0.02362205062283307,-1.1818160800621802,100.0,80.53692477945494,64.83684273122401,-0.12500323633885912,-0.416949516785337,-0.2700705332661144,0.2928167679862739,20.22713524294901,0.3600006103515607,0.26757777991483067,0.35950045585632395,-0.17296071751442277,0.8919616292270707,0.0932698691709497,0.6257310425416982,-0.5471706924965201,77.77783664646331,9.664810044217816,0.2662305866853735,11,-0.24000024795532227,-0.5,-0.23750042915344238,0.36999988555908203,-1.1200003623962402,3,-0.09010995759607854,-1.7499940395298381,8.890000343322754,1.499982118802675,8.9399995803833,-2.428536395961908,8.899999618530273,-0.09010995759607854
956,2014-11-14,9.170000076293944,9.220000267028807,9.050000190734863,9.119999885559082,72400.0,0.007692273834049246,1.2666590373012692,0.21739166490443845,80.27211502218425,66.52217228090711,-0.2004003693234786,-0.45764451865034417,-0.3435355792567041,0.2236421102752164,18.366448895226714,0.17000007629394354,0.30676915328256626,0.39600014686584295,-0.1566739153659089,0.9486742090975948,0.11966311574996702,0.6723371779817189,-0.5669967380245318,87.49997019772019,13.311212826552207,0.2763370311158764,11,-0.28999996185302557,-0.5499997138977033,-0.2999999523162824,0.30000019073486506,-1.269999980926511,4,-0.13195202051034138,-1.1818160800621802,9.100000381469727,-1.7499940395298381,8.890000343322754,1.499982118802675,8.9399995803833,-0.13195202051034138
957,2014-11-17,9.25,9.270000457763672,9.100000381469727,9.130000114440918,112600.0,0.008724091934619427,1.1249903142937183,2.399988555951944,76.98413419254832,67.49219258737428,-0.26605113786426493,-0.5135698094674748,-0.4242084072667982,0.14541982070111104,16.667381052956443,0.1700000762939453,0.3448009501468814,0.44400005340576243,-0.14181128613736682,1.0298113929488917,0.1510943836341987,0.7369057231773262,-0.5852969688546494,95.55546136565931,19.882811396883085,0.2929056697715645,11,-0.2049999237060547,-0.6049995422363281,-0.4375,0.19500017166137695,-1.3499999046325675,0,-0.15351352176150757,1.2666590373012692,9.170000076293944,-1.1818160800621802,9.100000381469727,-1.7499940395298381,8.890000343322754,-0.15351352176150757
958,2014-11-18,9.18000030517578,9.220000267028807,9.140000343322754,9.220000267028807,144900.0,-0.00756753457559145,2.999999999999911,-0.3333333333333333,70.49181481197743,68.20656340058598,-0.19106076017250828,-0.42603371190460493,-0.3560312797350047,0.21090029331210225,15.783797804141631,0.1099996566772461,0.3205105646318618,0.34900035858154155,-0.2565148643804367,0.9545155815435198,0.04624274710055154,0.6517579700625316,-0.44266158283623014,79.9999999999996,5.751304221454404,0.3027576114809893,11,-0.13500022888183416,-0.5349998474121076,-0.47750043869018377,0.15499973297119318,-1.280000209808347,1,-0.13616562475846472,1.1249903142937183,9.25,1.2666590373012692,9.170000076293944,-1.1818160800621802,9.100000381469727,-0.13616562475846472
959,2014-11-19,9.31999969482422,9.380000114440918,9.170000076293944,9.199999809265137,110100.0,0.0152504776682314,-1.3333421636828653,-3.0000000000000444,74.626892227544,69.59978658311027,-0.3016418115138322,-0.5335309198536375,-0.49626400892593026,0.06970464762165385,15.136710955068475,0.21000003814697443,0.3066037109299522,0.450999784469607,-0.17784733444847234,1.0798469033876863,0.1365762250105682,0.7654233439286457,-0.5187415642337765,89.28564738259203,15.806196814129066,0.31442355945903955,11,-0.21999979019165217,-0.6199994087219256,-0.6574997901916522,-0.004999637603761542,-1.4399995803833026,2,-0.14914162145922838,2.999999999999911,9.18000030517578,1.1249903142937183,9.25,1.2666590373012692,9.170000076293944,-0.14914162145922838
960,2014-11-20,9.329999923706056,9.350000381469727,9.229999542236328,9.31999969482422,136500.0,0.0010729859666616104,3.7999237078012182,0.08333532015671939,63.82981961325396,70.17857964065628,-0.2799415368774092,-0.4957003038526899,-0.5063861847728202,0.05839449377148398,13.830991626869931,0.12000083923339844,0.28320645619375817,0.41449999809265314,-0.20580485570481777,1.034804851890124,0.10434757119391769,0.7246524249913886,-0.4477179153765469,84.84842354709184,13.744188787482358,0.31015242689873507,11,-0.2300000190734881,-0.5799999237060565,-0.7974996566772479,-0.14499950408935725,-1.4400000572204599,3,-0.1607717054947384,-1.3333421636828653,9.31999969482422,2.999999999999911,9.18000030517578,1.1249903142937183,9.25,-0.1607717054947384
961,2014-11-21,9.40999984741211,9.5,9.329999923706056,9.329999923706056,98000.0,0.008574482782447435,-3.250005960470306,7.999809269502016,73.11833580468708,72.01977362021003,-0.3146461564232528,-0.5055335027472481,-0.5855809636231903,-0.02517787436728014,12.170243254170458,0.17000007629394354,0.27838231824462234,0.43349990844726527,-0.1230790062704692,0.9900788231649997,0.15521045108839893,0.7117893658061316,-0.45803730422700184,77.49994039529838,7.417310591109327,0.2782894573588669,11,-0.25,-0.5999999046325684,-0.8774995803833008,-0.22499942779541016,-1.3999996185302734,4,-0.15196597784556765,3.7999237078012182,9.329999923706056,-1.3333421636828653,9.31999969482422,2.999999999999911,9.18000030517578,-0.15196597784556765
962,2014-11-24,9.399999618530273,9.470000267028807,9.329999923706056,9.40999984741211,57800.0,-0.001062723596598758,1.1538337392529165,-0.12500298023508372,71.11111817538318,73.0460137745088,-0.25285234383252053,-0.42933575551133885,-0.5710066462336769,-0.018684833780898913,10.250552930932528,0.14000034332275035,0.28037436083544875,0.36749968528747523,-0.11437710043247051,0.849376471007421,0.12656129242750325,0.6084380781474472,-0.36035108225478396,72.22208976732973,3.7174190546171104,0.24093839285997246,11,-0.23999977111816406,-0.5899996757507324,-0.8674993515014648,-0.21499919891357422,-1.419999599456787,0,-0.15957442383358011,-3.250005960470306,9.40999984741211,3.7999237078012182,9.329999923706056,-1.3333421636828653,9.31999969482422,-0.15957442383358011
963,2014-11-25,9.4399995803833,9.489999771118164,9.34000015258789,9.34000015258789,100600.0,0.004255315263436366,-2.000009536797734,-9.99971390425329,80.00004487892215,74.5523555006617,-0.2396727465190569,-0.4224761919593867,-0.6081300533699157,-0.06454974835748573,9.70709923078987,0.14999961853027344,0.296547896559364,0.36399965286254954,-0.09877899736686402,0.8267783030919631,0.13261032774784276,0.5953889779772563,-0.32669480991189026,81.81805045805287,12.47201875269647,0.23138932511470656,11,-0.2799997329711914,-0.6299996376037598,-0.9074993133544922,-0.25499916076660156,-1.5399994850158683,1,-0.16313554591846058,1.1538337392529165,9.399999618530273,-3.250005960470306,9.40999984741211,3.7999237078012182,9.329999923706056,-0.16313554591846058
964,2014-11-26,9.380000114440918,9.460000038146973,9.369999885559082,9.40999984741211,67000.0,-0.006355875912014253,-2.5999923706345727,-0.2999990463202266,74.44453627998243,73.87542344516476,-0.11494497366440726,-0.3239549584606358,-0.5471814390344125,-0.008428589819677867,9.937537379922246,0.09000015258789062,0.32001999435889417,0.26900019645690953,-0.17309524498087647,0.7110956378946955,0.04795247573801653,0.49004791717580254,-0.20482410724493327,55.55567329292587,-13.408598099521988,0.2210477207188928,11,-0.10500001907348633,-0.570000171661377,-0.8474998474121094,-0.19499969482421875,-1.4700002670288095,2,-0.15778251609986238,-2.000009536797734,9.4399995803833,1.1538337392529165,9.399999618530273,-3.250005960470306,9.40999984741211,-0.15778251609986238
965,2014-11-28,9.100000381469727,9.34000015258789,8.84000015258789,9.34000015258789,192500.0,-0.029850717436572305,3.1666706403134413,8.000063578853673,58.26090922661002,71.42973391232317,0.1844518409119278,-0.009803991197230744,-0.2717232542855097,0.26458823179508606,9.852906327473773,0.5399999618530273,0.32639102759796046,-0.032999563217163796,-0.42109062809063325,0.35509150165630565,-0.2270450956538994,0.16104596921957182,0.39999961853027344,39.39398318064908,-29.106991116854978,0.194045532436735,11,0.06999969482421875,-0.29000043869018555,-0.6175000667572021,0.08500003814697266,-1.0900001525878906,4,-0.13406595778974773,-2.5999923706345727,9.380000114440918,-2.000009536797734,9.4399995803833,1.1538337392529165,9.399999618530273,-0.13406595778974773
966,2014-12-01,8.9399995803833,9.039999961853027,8.859999656677246,9.039999961853027,320500.0,-0.017582504876838767,2.5999923706345727,0.41666865349005394,51.53846210276661,68.60243701345854,0.34463847570440187,0.1475216770718788,-0.11757211916040156,0.4151677869555961,10.072625126327072,0.24000072479248047,0.32762688427886033,-0.18650035858154368,-0.5832913846274792,0.21029066746439184,-0.38489587160451144,0.011895154441424083,0.5468004226684577,15.384536381962926,-51.570200260286136,0.1983955130229682,12,0.23000049591064453,-0.12999963760375977,-0.45749926567077637,0.19500064849853516,-0.7899999618530291,0,-0.11744963793976881,3.1666706403134413,9.100000381469727,-2.5999923706345727,9.380000114440918,-2.000009536797734,9.4399995803833,-0.11744963793976881
967,2014-12-02,8.859999656677246,9.050000190734863,8.829999923706055,8.9399995803833,96800.0,-0.008948537747316632,-2.142874659400545,0.7999961853172862,47.01492431089824,65.99389362444974,0.406217122774839,0.22985536440222276,-0.043827301779487016,0.4819921960337279,10.239807673041554,0.2200002670288086,0.2852981112519295,-0.2605002880096432,-0.6700429977562532,0.1490424217369668,-0.4652716428829482,-0.0557289331363382,0.6138643493652349,4.545415137415831,-63.18663325108015,0.20477135487330528,12,0.30500030517578125,-0.04999971389770508,-0.3774993419647217,0.27500057220458984,-0.5799999237060547,1,-0.09593673371700606,2.5999923706345727,8.9399995803833,3.1666706403134413,9.100000381469727,-2.5999923706345727,9.380000114440918,-0.09593673371700606
968,2014-12-03,9.100000381469727,9.239999771118164,8.829999923706055,8.850000381469727,429300.0,0.02708811897205954,-1.827576227934019,-3.125002980235081,56.86274754241824,64.02009977054688,0.17173476134332333,-0.004052437340138937,-0.2867785278136843,0.23023746383482546,9.969886294378385,0.4099998474121094,0.243217668167107,-0.024499559402466176,-0.4314639141293952,0.38246479532446287,-0.2279817367659298,0.17898261796099746,0.3481090612792972,42.85720773293491,-28.231483723262542,0.20348217736346425,12,0.06499958038330078,-0.19500017166137695,-0.622499942779541,-0.03000020980834961,-0.8500003814697266,2,-0.12307695774133043,-2.142874659400545,8.859999656677246,2.5999923706345727,8.9399995803833,3.1666706403134413,9.100000381469727,-0.12307695774133043
969,2014-12-04,8.920000076293945,9.140000343322754,8.890000343322754,9.09000015258789,109300.0,-0.01978025248683668,-1.1739173701756422,-0.6800003051757812,43.999989827473975,61.81678534990465,0.322994479282535,0.18462614058602966,-0.11381543414529283,0.3976370746622333,9.909130372382144,0.25,0.20183377391156654,-0.20399985313415492,-0.6119936662153549,0.20399395994704506,-0.407996759674754,-2.946593555819277e-06,0.5033849856933603,17.64708082292707,-50.42281377991921,0.20399690654059985,12,0.24499988555908203,0.05499982833862305,-0.4174997806549072,0.12000036239624023,-0.9800000190734863,3,-0.11434977266842128,-1.827576227934019,9.100000381469727,-2.142874659400545,8.859999656677246,2.5999923706345727,8.9399995803833,-0.11434977266842128
970,2014-12-05,9.0600004196167,9.079999923706056,8.800000190734863,8.899999618530273,1131300.0,0.01569510561942966,1.799999999999968,-0.9411807604707783,46.49682766747766,58.85884000132583,0.1571980670007065,0.0569992963664987,-0.2526013001505163,0.2449238469383772,9.980858228138182,0.2799997329711932,0.17850127213533895,-0.06999955177307093,-0.4700521321122597,0.33005302856611785,-0.2700258419426653,0.13002673839652346,0.33964923683935666,59.091017463093856,-6.251723203348128,0.20002629016959475,12,0.08499956130981445,-0.04000043869018555,-0.5575001239776611,-0.1100001335144043,-1.0300006866455078,4,-0.12693162460728047,-1.1739173701756422,8.920000076293945,-1.827576227934019,9.100000381469727,-2.142874659400545,8.859999656677246,-0.12693162460728047
971,2014-12-08,8.850000381469727,9.100000381469727,8.829999923706055,9.0,254700.0,-0.023178811083968687,-1.8421020930582743,-0.937492921983871,38.235310617195324,55.20597249486052,0.31224425393156174,0.2764474567072739,-0.044446736764735206,0.44213818290082685,9.78749532114576,0.2700004577636719,0.12744719946499394,-0.27699961662292516,-0.684822988460537,0.1308237552146867,-0.4809113025417311,-0.07308793070411923,0.513670307043057,11.363690549728744,-48.08539599280947,0.20391168591880582,12,0.2949995994567871,0.1699995994567871,-0.35250020027160645,0.09999990463256836,-0.96000051498413,0,-0.09491526738763723,1.799999999999968,9.0600004196167,-1.1739173701756422,8.920000076293945,-1.827576227934019,9.100000381469727,-0.09491526738763723
972,2014-12-09,9.119999885559082,9.199999809265137,8.680000305175781,8.779999732971191,276600.0,0.03050841722613762,1.0799980163574219,-2.2666734483679414,48.421042064553745,51.69719440437514,-0.0018440017855319013,0.025059722637596593,-0.3144818630940982,0.1590368114926619,9.803889459255709,0.5199995040893555,0.10406790291344237,-0.018000125885009766,-0.4116655892071801,0.3756653374371606,-0.21483285754609405,0.17883260577607452,0.20985057308702615,78.57142857142857,20.824585318396473,0.19683273166108503,12,-0.04999971389770508,-0.09999990463256836,-0.5349996089935303,-0.2949995994567871,-1.179999828338623,1,-0.10635967973691995,-1.8421020930582743,8.850000381469727,1.799999999999968,9.0600004196167,-1.1739173701756422,8.920000076293945,-0.10635967973691995
973,2014-12-10,8.619999885559082,9.119999885559082,8.569999694824219,9.0600004196167,217000.0,-0.054824562091466356,-1.0370342898317297,-1.2941186370317181,34.513286659580174,47.26038889099711,0.4130426060450443,0.5268698387552391,0.1835402833704478,0.6459282226058285,9.968656590041347,0.5500001907348633,0.0484833128620199,-0.5020001411437995,-0.951589270599472,-0.05241101168812712,-0.7267947058716366,-0.27720557641596244,0.6578625608094004,7.936536770193293,-43.92804741542954,0.22479456472783652,12,0.33500003814697266,0.40000009536743164,-0.01999974250793457,0.2050004005432129,-0.6999998092651367,2,-0.03944317367770345,1.0799980163574219,9.119999885559082,-1.8421020930582743,8.850000381469727,1.799999999999968,9.0600004196167,-0.03944317367770345
974,2014-12-11,8.529999732971191,8.739999771118164,8.520000457763674,8.600000381469728,144500.0,-0.010440853107047676,-3.8889171461573415,0.1590921898503207,32.90598691184502,44.44317530046767,0.41324781633865193,0.6203209738289885,0.27047599373124065,0.721205323203332,10.169166969375718,0.2199993133544904,-0.010972666385386631,-0.5740002632141117,-1.0870468504102497,-0.060953676017973635,-0.8305235568121798,-0.31747696961604355,0.6770764382428638,1.4704830505262976,-44.31248962667189,0.2565232935980689,12,0.35000038146972656,0.48000049591064453,0.07000041007995605,0.245000362396242,-0.6899995803832999,3,-0.032825292114477156,-1.0370342898317297,8.619999885559082,1.0799980163574219,9.119999885559082,-1.8421020930582743,8.850000381469727,-0.032825292114477156
975,2014-12-12,8.279999732971191,8.600000381469728,8.210000038146973,8.489999771118164,135700.0,-0.029308324481379433,-1.2285770338500541,2.9999727524147413,27.490048166229528,41.7711293075191,0.5975356938173242,0.849281874900015,0.5176671519092402,0.9559967576150505,11.541802472685637,0.3900003433227557,-0.09442744315042972,-0.7830002307891846,-1.41472638510003,-0.15127407647833913,-1.0988633079446082,-0.46713715363376096,0.8446273526288177,7.070677879567282,-33.26687760876356,0.31586307715542283,12,0.44500017166137695,0.5750002861022949,0.32000041007995605,0.495000362396242,-0.309999942779541,4,-0.04106276409609577,-3.8889171461573415,8.529999732971191,-1.0370342898317297,8.619999885559082,1.0799980163574219,9.119999885559082,-0.04106276409609577
976,2014-12-15,7.960000038146973,8.340000152587889,7.800000190734862,8.300000190734862,173400.0,-0.03864730738456079,1.5714279226706684,1.6190480515528909,24.46809841781409,39.26592643050975,0.8536766060055392,1.1320228868815008,0.8314040548555077,1.2563776376574793,13.169186981599063,0.5399999618530265,-0.18534367548121544,-1.042499923706055,-1.8408633805610517,-0.2441364668510584,-1.4416816521335534,-0.6433181952785567,1.0365792608096118,11.428563643472902,-23.84821853232334,0.3991817284274982,12,0.559999942779541,0.690000057220459,0.6400001049041748,0.8150000572204608,-0.09000015258789062,0,0.008793931468436877,-1.2285770338500541,8.279999732971191,-3.8889171461573415,8.529999732971191,-1.0370342898317297,8.619999885559082,0.008793931468436877
977,2014-12-16,7.829999923706055,8.020000457763674,7.610000133514403,7.8400001525878915,377900.0,-0.016331672590190194,1.216212942104361,0.029412424687814815,22.33678327380244,35.429708178441324,0.9188312431736048,1.2123430346937898,0.9483435463278393,1.3666021793921779,14.808093971785857,0.41000032424927024,-0.25096316697297816,-1.1015000343322754,-2.046320268265424,-0.156679800399127,-1.5739101512988487,-0.6290899173657021,0.9751267179350549,14.569524921692956,-14.207896788522781,0.47241011696657415,12,0.5750000476837158,0.7250001430511475,0.8175003528594971,0.9450001716613787,-0.07999992370605469,1,0.0076628280158581585,1.5714279226706684,7.960000038146973,-1.2285770338500541,8.279999732971191,-3.8889171461573415,8.529999732971191,0.0076628280158581585
978,2014-12-17,7.929999828338622,7.96999979019165,7.760000228881836,7.800000190734862,142800.0,0.012771380026429968,-1.0000000000000169,-12.999666221627685,25.42373429286937,33.365679785707485,0.710086560781293,1.0686867881371684,0.8371429043716434,1.2467284209025182,16.535569532214733,0.20999956130981445,-0.29896488166396296,-0.9390001058578497,-1.9755307646362974,0.09753055292059809,-1.4572654352470744,-0.4207347764686249,0.66000404183968,28.318566145985617,2.8074434393402967,0.5182653293892241,12,0.47500014305114835,0.62500023841858,0.752500295639039,0.8450002670288113,0.07000017166137784,2,0.0012610629379965488,1.216212942104361,7.829999923706055,1.5714279226706684,7.960000038146973,-1.2285770338500541,8.279999732971191,0.0012610629379965488
979,2014-12-18,7.929999828338622,8.100000381469728,7.829999923706055,8.010000228881836,132000.0,0.0,1.0769209607875714,-0.615389411984792,28.089889647085315,31.320464450108332,0.6200965556600471,1.0110491587018808,0.8231322008798587,1.22761082415182,17.4720695437267,0.27000045776367365,-0.33844965076232825,-0.8695001125335695,-1.9635120930861492,0.22451186801901013,-1.4165061028098593,-0.3224941222572797,0.48360336924017755,32.32319340173127,8.214217359884387,0.5470059902762899,12,0.47500014305114835,0.62500023841858,0.7750003337860116,0.8250002861022958,-0.05999994277954013,3,-0.0012610028072058688,-1.0000000000000169,7.929999828338622,1.216212942104361,7.829999923706055,1.5714279226706684,7.960000038146973,-0.0012610028072058688
980,2014-12-19,7.829999923706055,8.039999961853027,7.78000020980835,7.949999809265138,95000.0,-0.012610328726011866,-1.3636414866962017,1.499991059348042,28.735643733666947,30.264945907494067,0.5892370268841152,1.046569086565821,0.9128285864935997,1.3069191913669833,18.497822635880702,0.25999975204467773,-0.422903500632005,-0.8945000171661377,-2.039842582888461,0.2508425485561867,-1.4671713000272995,-0.32182873430497594,0.43895472234115296,30.13695677307989,4.720975996537696,0.5726712828611622,12,0.5750000476837158,0.7250001430511475,0.8750002384185791,0.8900003433227539,0.07000017166137784,4,0.0012771684520149762,1.0769209607875714,7.929999828338622,-1.0000000000000169,7.929999828338622,1.216212942104361,7.829999923706055,0.0012771684520149762
981,2014-12-22,7.980000019073486,8.050000190734862,7.869999885559082,7.9000000953674325,87300.0,0.019157100489016976,-1.5714266251592037,-0.6666666666666543,33.58210110403782,28.616174689658962,0.33843977960451,0.8263093066782936,0.7592136125356603,1.1370494123863235,18.991578018909152,0.22000026702880682,-0.47354166356896954,-0.6729999303817742,-1.8166985106860647,0.4706986499225163,-1.2448492205339186,-0.10115064022962983,0.17034281471781654,75.51014251584974,45.49389250693595,0.5718492901521453,12,0.38499999046325684,0.5750000476837158,0.7500002384185791,0.6950001716613787,-0.2199997901916504,0,-0.001253161511019285,-1.3636414866962017,7.829999923706055,1.0769209607875714,7.929999828338622,-1.0000000000000169,7.929999828338622,-0.001253161511019285
982,2014-12-23,7.9000000953674325,8.100000381469728,7.869999885559082,7.960000038146973,76300.0,-0.010025053072035273,-2.833330021974209,-0.7499999999999972,26.19047033363273,27.691417320109252,0.25388187816534913,0.8307648982196794,0.8378183249901818,1.193798319372088,19.416266079760682,0.2300004959106463,-0.5483645560065256,-0.677999877929687,-1.8121326046361377,0.45613284877676374,-1.2450662412829123,-0.11093351457646161,-0.2899999618530291,41.17641283981649,12.25634486547387,0.5670663633532252,12,0.27499985694885165,0.6549999713897696,0.8500001430511466,0.7750000953674325,0.04999971389770508,1,-0.003797494866606743,-1.5714266251592037,7.980000019073486,-1.3636414866962017,7.829999923706055,1.0769209607875714,7.929999828338622,-0.003797494866606743
983,2014-12-24,7.9000000953674325,7.960000038146973,7.769999980926514,7.829999923706055,59300.0,0.0,1.0,-1.1666706403134732,28.205125592607786,27.16909939574956,0.15758066006445137,0.7478174610079913,0.838973378733411,1.1701515785960117,19.874458251265605,0.19000005722045898,-0.5972231171341527,-0.6009999036788924,-1.6971925048551872,0.49519269749740236,-1.1490962042670398,-0.052903603090745044,-0.28019995689392285,39.39392625794553,8.67414175782519,0.5480963005881474,12,0.2050001621246329,0.6549999713897696,0.9450001716613761,0.7450003623962393,0.11000013351440341,2,-0.018987353614766778,-2.833330021974209,7.9000000953674325,-1.5714266251592037,7.980000019073486,-1.3636414866962017,7.829999923706055,-0.018987353614766778
984,2014-12-26,7.9000000953674325,7.940000057220459,7.8499999046325675,7.889999866485597,22200.0,0.0,1.0000000000000593,0.14286006226115444,23.63634826722742,26.740910518082657,0.06572939131930777,0.66536829483407,0.8424088918213704,1.148500177740213,20.3574116970645,0.09000015258789151,-0.6962609378666702,-0.5269999027252181,-1.5719699318280709,0.5179701263776346,-1.0494849172766445,-0.0045148881737917534,-0.27059595203399844,39.39392625794553,11.75634367780173,0.5224850145514262,12,0.07500004768371316,0.6549999713897696,0.9450001716613761,0.7450003623962393,0.09999990463256747,4,0.012658215623466473,1.0,7.9000000953674325,-2.833330021974209,7.9000000953674325,-1.5714266251592037,7.980000019073486,0.012658215623466473
985,2014-12-29,7.880000114440918,7.989999771118164,7.760000228881836,7.8400001525878915,119000.0,-0.00253164312469345,-1.2999976158119353,3.999904634751008,25.870631422773442,26.896747518633696,0.02572804353822722,0.6211281485465356,0.8637485283542041,1.1453949540619597,21.883841894680963,0.22999954223632812,-0.7270259054605592,-0.4859998703002937,-1.5077301408447017,0.5357304002441143,-0.9968650055724986,0.024865264971910328,-0.24118404634475787,35.294068148413906,5.366702230811178,0.510865135272204,12,-0.02499985694885254,0.6749999523162842,1.0199999809265137,0.820000171661377,0.21000003814697088,0,-0.0012690645604825912,1.0000000000000593,7.9000000953674325,1.0,7.9000000953674325,-2.833330021974209,7.9000000953674325,-0.0012690645604825912
986,2014-12-30,7.889999866485597,7.96999979019165,7.800000190734862,7.9000000953674325,60100.0,0.0012690040481537768,1.266667090523035,-0.25000596047016743,14.857132736514714,26.06567523671284,0.005313295071975865,0.5569888440705517,0.851686090451941,1.110037845721041,23.49276227690627,0.169999599456788,-0.7498052832051325,-0.4235001325607284,-1.4288182177687316,0.5818179526472749,-0.92615917516473,0.07915891004327325,-0.24196011212196478,38.2351703710353,13.863584249898416,0.5026590426040014,12,0.04000043869018555,0.6650002002716056,1.0350000858306876,0.8100004196166983,0.21000051498413175,1,0.0012674561534928852,-1.2999976158119353,7.880000114440918,1.0000000000000593,7.9000000953674325,1.0,7.9000000953674325,0.0012674561534928852
987,2014-12-31,8.010000228881836,8.060000419616701,7.75,7.8499999046325675,176600.0,0.015209171663736809,1.38461213987428,-15.999666221628928,27.73723694771286,26.322731087251004,-0.09663062702158154,0.3900412087758891,0.7274287685265577,0.9643221299108049,24.875240183365673,0.310000419616701,-0.7337896547782456,-0.26099979877471924,-1.2405788095808283,0.718579212031389,-0.7507893041777738,0.2287897066283353,-0.352921261976082,83.87092804690792,55.04844044842675,0.4897895054030541,12,-0.08500003814697177,0.5399997234344482,0.9749996662139893,0.75,0.0900001525878924,2,-0.031210985375327405,1.266667090523035,7.889999866485597,-1.2999976158119353,7.880000114440918,1.0000000000000593,7.9000000953674325,-0.031210985375327405
988,2015-01-02,7.980000019073486,8.069999694824219,7.949999809265138,7.960000038146973,124400.0,-0.0037453444383406254,-4.999928475210922,0.12499962747172441,29.00764359078049,26.42470374766158,-0.06570119943810493,0.34976418698058964,0.7504789690797509,0.9681714692018488,27.17941687547279,0.11999988555908114,-0.6750625082433714,-0.23499999046325648,-1.14027119847262,0.670271217546107,-0.6876355944679382,0.21763561354142524,-0.31406262387645256,71.87507450587702,37.957206942209794,0.45263560400468184,1,-0.05499982833862216,0.5699999332427979,1.0049998760223389,0.7800002098083496,0.09999990463256836,4,-0.00375942477902802,1.38461213987428,8.010000228881836,1.266667090523035,7.889999866485597,-1.2999976158119353,7.880000114440918,-0.00375942477902802
989,2015-01-05,7.9000000953674325,8.090000152587889,7.860000133514403,7.949999809265138,132400.0,-0.010025053072035273,-2.53847169596767,-2.4999880790596762,33.33334727594193,26.935559696803242,0.010723426444472217,0.368313833695356,0.826324530134964,1.0217688481324982,29.70229326696504,0.23000001907348544,-0.5950581781577311,-0.2639999151229846,-1.1153617547021843,0.5873619244562152,-0.6896808349125854,0.16168100466661528,-0.225381440444945,44.11765530859814,6.522740897489051,0.4256809197895999,1,0.02500009536743164,0.634999990463256,1.0849997997283927,0.8600001335144034,0.15000009536742898,0,0.013924067365379766,-4.999928475210922,7.980000019073486,1.38461213987428,8.010000228881836,1.266667090523035,7.889999866485597,0.013924067365379766
990,2015-01-06,7.9099998474121085,8.020000457763674,7.809999942779541,7.940000057220459,152800.0,0.001265791382779824,1.210519975606122,0.600007629438205,46.98794004030704,28.425097356388708,0.014823952880884228,0.2822105616653916,0.8173590526746954,0.9872323866947008,32.02336011181461,0.21000051498413264,-0.5290732296873397,-0.1965001344680788,-0.9417948409780896,0.548794572041932,-0.5691474877230851,0.17614721878692663,-0.22687355795867603,47.05875753121878,5.8997613378479485,0.37264735325500553,1,0.015000343322755683,0.565000295639039,1.1325001716613778,0.8500003814697275,0.13000011444091886,1,0.011378022038437408,-2.53847169596767,7.9000000953674325,-4.999928475210922,7.980000019073486,1.38461213987428,8.010000228881836,0.011378022038437408
991,2015-01-07,8.010000228881836,8.060000419616701,7.889999866485597,7.9099998474121085,253000.0,0.012642273501742851,-1.4285733748408143,-3.3333227370260774,61.25001639127346,32.320602473904344,-0.0899305290343424,0.12232446078949621,0.7263462481209935,0.866061458436377,34.47079666680728,0.1700005531311044,-0.47560920998426504,-0.05449974536895752,-0.7129979239529867,0.6039984332150716,-0.3837488346609721,0.27474934392305705,-0.3185364575880776,76.470621234391,30.62848708644151,0.3292490892920145,1,-0.09000015258789151,0.41499972343444824,0.9799997806549072,0.75,0.01999950408935547,2,0.009987505795267637,1.210519975606122,7.9099998474121085,-2.53847169596767,7.9000000953674325,-4.999928475210922,7.980000019073486,0.009987505795267637
992,2015-01-08,8.149999618530272,8.210000038146973,8.060000419616701,8.060000419616701,84800.0,0.017478075611488286,-2.33335452628465,0.8999885559518152,63.095230661549394,36.19728081489786,-0.2131535074348676,-0.09915464299107235,0.5942451270763822,0.7102808164828343,36.08641505664133,0.19999980926513672,-0.4119887041613577,0.13399965763091792,-0.30270556480566846,0.5707048800675043,-0.08435295358737527,0.3523522688492111,-0.4503651150329935,84.9998986721276,35.41515018168298,0.2183526112182934,1,-0.16999959945678533,0.2750003337860125,0.8400003910064715,0.6100006103515643,-0.07999992370605291,3,-0.006134876000099765,-1.4285733748408143,8.010000228881836,1.210519975606122,7.9099998474121085,-2.53847169596767,7.9000000953674325,-0.006134876000099765
993,2015-01-09,8.279999732971191,8.300000190734862,8.140000343322754,8.140000343322754,78100.0,0.015950935033830493,-1.2857220708446613,1.5555626198726917,68.04123609982524,41.131157240742056,-0.3169083594911646,-0.26976366631569704,0.46446774322697415,0.5628597885944764,37.1838064293052,0.1599998474121076,-0.36767532649346535,0.2809997797012329,-0.07588125876164575,0.6378808181641116,0.10255926046979269,0.45944029893267224,-0.5599506080879255,95.91827599126158,42.32626356526532,0.17844051923143933,1,-0.25499963760375977,0.14500021934509277,0.7075002193450928,0.48000049591064453,-0.23999977111816406,4,-0.02173905281478461,-2.33335452628465,8.149999618530272,-1.4285733748408143,8.010000228881836,1.210519975606122,7.9099998474121085,-0.02173905281478461
994,2015-01-12,8.25,8.289999961853027,8.079999923706055,8.25,269400.0,-0.003623156272787309,4.250005960470162,0.0,73.33334746184775,46.404792356194754,-0.2593091752433878,-0.27596524249366716,0.4908000084964428,0.5778017170814529,38.23568934986488,0.21000003814697266,-0.29513584518990843,0.2650000333786009,-0.018623001860133215,0.548623068617335,0.1231885157592334,0.4068115509979675,-0.49515381116563795,89.79588460546644,31.863980628636625,0.141811517619367,1,-0.22499990463256836,0.1549999713897705,0.7850000858306885,0.5100002288818359,-0.189999580383299,0,-0.020606069853811526,-1.2857220708446613,8.279999732971191,-2.33335452628465,8.149999618530272,-1.4285733748408143,8.010000228881836,-0.020606069853811526
995,2015-01-13,7.940000057220459,8.260000228881836,7.820000171661378,8.25,388800.0,-0.03757575063994434,1.6666637767479981,-100.0,48.11320839593698,50.09991187390835,0.0671593240354742,0.0076489163189243925,0.7940994150947773,0.872385056763223,38.64950834352994,0.4400000572204581,-0.2378261439914855,-0.027999925613403143,-0.27564983333960313,0.21964998211279774,-0.15182487947650358,0.0958250282496973,-0.15244462827206728,24.999975164732284,-29.439867535852393,0.12382495386310029,1,0.08500003814697266,0.4649999141693115,1.1299998760223389,0.820000171661377,0.11000013351440252,1,0.013853920997692004,4.250005960470162,8.25,-1.2857220708446613,8.279999732971191,-2.33335452628465,8.149999618530272,0.013853920997692004
996,2015-01-14,8.029999732971191,8.039999961853027,7.8400001525878915,7.989999771118164,73800.0,0.011334971675332595,5.666613685130702,-0.12903215882679578,56.07475386048978,53.24852486421689,-0.000997870934359213,-0.08099007452656082,0.6850893139858822,0.7689323302023467,38.102704363502724,0.19999980926513583,-0.16653664101302024,0.05849976539611834,-0.1906481453646247,0.3076476761568605,-0.06607418998425274,0.18307372077648942,-0.21169761831561118,43.7499068677463,-11.856774797170907,0.12457395538037128,1,0.025000333786010742,0.3750002384185791,1.0525002479553223,0.7300004959106445,0.18000030517578125,2,0.0012453585572083092,1.6666637767479981,7.940000057220459,4.250005960470162,8.25,-1.2857220708446613,8.279999732971191,0.0012453585572083092
997,2015-01-15,7.889999866485597,8.029999732971191,7.8499999046325675,8.029999732971191,216600.0,-0.017434604127165132,1.571428571428584,-3.499999999999978,49.58676708891088,55.53509414178693,0.13431444767497513,0.06717964764069695,0.8069614084619419,0.8948478105112381,37.159984416119485,0.17999982833862394,-0.1055824876813638,-0.08450009822845406,-0.32785158378363466,0.15885138732672655,-0.20617584100604436,0.037175644549136244,-0.06999969482421875,14.583269175558602,-41.2948655383248,0.12167574277759026,1,0.16500020027160556,0.5150001049041739,1.192500114440917,0.8700003623962393,0.4100003242492649,3,0.017743963099451143,5.666613685130702,8.029999732971191,1.6666637767479981,7.940000057220459,4.250005960470162,8.25,0.017743963099451143
998,2015-01-16,7.940000057220459,8.039999961853027,7.8400001525878915,7.929999828338622,220200.0,0.006337159896193212,-1.1052657996576907,-0.07143027442005305,51.58730098659933,57.56331122074887,0.08721517342760166,0.018938024762906736,0.7377511505545122,0.8344237717819709,36.14327088875386,0.19999980926513583,-0.024617283514697164,-0.03499991893768328,-0.2780072709944683,0.20800743311910175,-0.15650359496607535,0.08650375709070879,0.3600001335144025,25.531901941945417,-31.091667660921484,0.1215036760283924,1,0.11500000953674316,0.4249999523162842,1.1050000190734863,0.820000171661377,0.49999952316284,4,0.01637275020993756,1.571428571428584,7.889999866485597,5.666613685130702,8.029999732971191,1.6666637767479981,7.940000057220459,0.01637275020993756
999,2015-01-20,7.920000076293945,8.039999961853027,7.8400001525878915,7.949999809265138,90600.0,-0.002518889267302482,-1.1052657996576907,-2.9999046347509193,51.587300986599374,58.074351325892465,0.12331878768371496,0.040212134826714596,0.7408140106298369,0.8429794203554444,35.749358813239326,0.19999980926513583,0.011112466155875467,-0.05449991226196271,-0.2979378751402564,0.18893805061633095,-0.17621889370111,0.06721906917718368,0.3708001136779764,22.72724809725727,-35.082684726840526,0.12171898143914668,1,0.1400001049041748,0.25499987602233887,1.0674998760223389,0.8400001525878906,1.0,1,0.015151500555948827,-1.1052657996576907,7.940000057220459,1.571428571428584,7.889999866485597,5.666613685130702,8.029999732971191,0.015151500555948827
1000,2015-01-21,7.8400001525878915,7.989999771118164,7.78000020980835,7.889999866485597,116400.0,-0.01010100037063244,-1.4705888952778727,1.6666719649044235,48.120310725864755,56.615495140847045,0.2149492499566703,0.127538636209227,0.8022756447949524,0.9074408691772975,35.300041800926984,0.20999956130981445,0.044669773244432776,-0.13499984741210813,-0.37722620319225175,0.10722650836803549,-0.25611302530217994,-0.013886669522036321,0.44178403663635013,23.07692307692342,-35.672016607302695,0.12111317789007162,1,0.20000004768371493,0.2650001049041739,1.1050000190734854,0.9200000762939444,1.010000228881835,2,0.028061258003444056,-1.1052657996576907,7.920000076293945,-1.1052657996576907,7.940000057220459,1.571428571428584,7.889999866485597,0.028061258003444056
1001,2015-01-22,7.96999979019165,8.010000228881836,7.809999942779541,7.8499999046325675,253000.0,0.01658158610632765,-1.0000047683761295,-2.4000114441572986,48.50744489411892,54.99463005557699,0.08792511167945527,-0.0034241656267415266,0.6558332344502933,0.7623412734322947,34.82835787470665,0.20000028610229492,0.07846286157170113,-0.004500198364257635,-0.24672438203781155,0.23772398530929628,-0.12561229020103504,0.11661189347251977,0.2917130398559564,73.07683137738212,16.782513745358777,0.121112091836777,1,0.07000041007995605,0.005000352859495294,0.820000171661377,0.7900004386901855,0.8899998664855957,3,0.010037691674931404,-1.4705888952778727,7.8400001525878915,-1.1052657996576907,7.920000076293945,-1.1052657996576907,7.940000057220459,0.010037691674931404
1002,2015-01-23,7.869999885559082,7.96999979019165,7.78000020980835,7.920000076293945,67800.0,-0.012547039807408011,1.5333341810459926,-0.4166686534900509,46.09928166599649,52.55663511848491,0.16095647393389,0.09930434555405832,0.7382117309484606,0.8458677422594061,34.64602389956604,0.18999958038330078,0.09019134663966888,-0.10300009250640851,-0.3475274233669001,0.1415272383540831,-0.22526375793665387,0.019263572923837735,0.37244443967895435,34.61529291584367,-18.894039842991035,0.12226366543024601,1,0.16500020027160645,0.08500027656554998,0.7150001525878906,0.7800002098083496,0.8599996566772443,4,0.043202053053617906,-1.0000047683761295,7.96999979019165,-1.4705888952778727,7.8400001525878915,-1.1052657996576907,7.920000076293945,0.043202053053617906
1003,2015-01-26,7.75,7.9099998474121085,7.71999979019165,7.8400001525878915,72400.0,-0.015247762046257884,-1.5333244324069895,1.799996185317304,44.827577135073604,49.38932730439889,0.22112312922448307,0.21870345147804215,0.8375429683414737,0.9566724064616992,34.28444892456166,0.1900000572204581,0.07726717026274876,-0.21549997329711879,-0.47799596012042045,0.04699601352618199,-0.34674796670876873,-0.08425197988546795,0.47394656062084906,9.375060535934876,-43.450040602444986,0.13124799341165058,1,0.24000000953674316,0.25999999046325684,0.7300000190734863,0.8050000667572021,1.0299997329711914,0,0.07096776654643366,1.5333341810459926,7.869999885559082,-1.0000047683761295,7.96999979019165,-1.4705888952778727,7.8400001525878915,0.07096776654643366
1004,2015-01-27,8.0,8.039999961853027,7.690000057220459,7.690000057220459,67500.0,0.032258064516129004,-1.2580643176535915,-3.4444379688890434,52.66272857165433,49.89482954614527,-0.07606809844201656,-0.024686364227731517,0.5709650707257499,0.6967618400443385,33.56120954368001,0.34999990463256836,0.05598143367641839,0.029500031471252797,-0.2315483401320435,0.2905484030745491,-0.10102415433039447,0.16002421727290095,0.19370975439509763,88.57143635652716,33.5704182119035,0.13052418580164804,1,-0.13499999046325684,-0.004999876022339755,0.48000001907348633,0.5550000667572021,1.3500003814697266,1,0.054999947547912376,-1.5333244324069895,7.75,1.5333341810459926,7.869999885559082,-1.0000047683761295,7.96999979019165,0.054999947547912376
1005,2015-01-28,7.869999885559082,8.050000190734862,7.809999942779541,8.0,132000.0,-0.016250014305114746,1.0869541781211165,-0.41935528527941895,45.93021869658101,48.767658972377625,0.04800668570366806,0.11017486747788041,0.6757649098659311,0.8145577838952818,32.547504977562596,0.2400002479553205,0.010811167272325228,-0.10000007152557355,-0.36181549118429146,0.16181534813314435,-0.23090778135493295,0.030907638303785845,0.28341309306204465,49.999933772641725,-2.1909195968400894,0.13090770982935915,1,2.3841857821338408e-07,0.1250002384185782,0.6100001335144043,0.6850001811981201,1.4700002670288086,2,0.13341806937780798,-1.2580643176535915,8.0,-1.5333244324069895,7.75,1.5333341810459926,7.869999885559082,0.13341806937780798
1006,2015-01-29,7.9000000953674325,7.940000057220459,7.630000114440918,7.8499999046325675,97000.0,0.0038119708061747914,3.769225690496277,-0.3846165132230632,42.236035698239604,47.950911040080825,-0.00265213158422295,0.08533756445319263,0.6181368100911095,0.7740006598389924,31.736886770270967,0.309999942779541,-0.03991938911423443,-0.07049987316131467,-0.33170949145697204,0.1907097451343427,-0.20110468230914424,0.06010493598651401,0.2163398495416411,64.28569806676676,15.573905391744375,0.13060480914782874,1,-0.05999994277954279,0.06500005722045721,0.5799999237060538,0.6549999713897696,1.679999828338624,3,0.1202531993207665,1.0869541781211165,7.869999885559082,-1.2580643176535915,8.0,-1.5333244324069895,7.75,0.1202531993207665
1007,2015-01-30,7.760000228881836,7.869999885559082,7.639999866485597,7.809999942779541,164300.0,-0.017721501872853485,1.705888952778975,-0.9999904632931801,33.950622007992024,45.99128004245779,0.13071400104270836,0.21676120425388667,0.7257333174600049,0.9034803794277302,31.444932814313663,0.26000022888183594,-0.04484500715323758,-0.19799973964691198,-0.4747171813590896,0.07871770206526474,-0.3363584605029999,-0.059641018790823175,0.3077057329804216,30.9524025776451,-11.301133707860902,0.1383587208560884,1,0.0799999237060538,0.2049999237060538,0.6999998092651367,0.7949998378753662,1.5399999618530273,4,0.1417524994008812,3.769225690496277,7.9000000953674325,1.0869541781211165,7.869999885559082,-1.2580643176535915,8.0,0.1417524994008812
1008,2015-02-02,7.949999809265138,7.960000038146973,7.730000019073486,7.800000190734862,293700.0,0.024484481285985682,1.7058813629682819,-3.0000095367977697,41.573022571022015,44.87858244072697,-0.06450090306576683,0.02571738888645836,0.507126747252296,0.7037990126876243,30.966508284232475,0.23000001907348633,-0.06359424970305927,-0.0065001487731928265,-0.2830406480615375,0.27004035051515096,-0.14477039841736516,0.1317701008709795,0.07393556785498578,76.19038968942066,38.300320966667435,0.138270249644172,2,-0.10999965667724787,0.01500034332275213,0.41500020027160556,0.6050002574920645,1.9300003051757804,0,0.09811317631255245,1.705888952778975,7.760000228881836,3.769225690496277,7.9000000953674325,1.0869541781211165,7.869999885559082,0.09811317631255245
1009,2015-02-03,8.010000228881836,8.220000267028809,7.940000057220459,8.0,1254100.0,0.007547222774366924,-3.3076917433884754,0.06666836209198451,52.28758842139086,45.34161329578543,-0.12336542335555745,-0.027004070986697215,0.41411344449220877,0.6343674148198133,29.63050745411601,0.2800002098083496,-0.06233775679580056,0.04800026416778547,-0.22818412116255438,0.3241846494981244,-0.0900919284973849,0.18609245683295494,-0.38000011444091797,64.40678240067243,23.858180136533207,0.1380921926651695,2,-0.08500003814697266,-0.0450000762939462,0.31999993324279785,0.5449998378753662,1.7899999618530273,1,0.09612977304456893,1.7058813629682819,7.949999809265138,1.705888952778975,7.760000228881836,3.769225690496277,7.9000000953674325,0.09612977304456893
1010,2015-02-04,8.0,8.119999885559082,7.940000057220459,8.010000228881836,212200.0,-0.001248467989523605,-1.769225690496277,-1.0,48.96552631319326,45.39251123123813,-0.09865730067691203,-0.010451391270064114,0.38998154597207524,0.634782567423116,28.076617532255703,0.17999982833862305,-0.06812816855491644,0.03350002765655535,-0.24204903529171773,0.30904909060482844,-0.10427450381758163,0.17127455913069145,-0.35819988250732404,62.711828791258526,21.635902205056908,0.13777453147413649,2,-0.07499980926513672,-0.03499984741211026,0.2650001049041748,0.5550000667572021,1.7299995422363281,2,0.16875004768371582,-3.3076917433884754,8.010000228881836,1.7058813629682819,7.949999809265138,1.705888952778975,7.760000228881836,0.16875004768371582
1011,2015-02-05,8.090000152587889,8.109999656677246,7.929999828338622,8.050000190734862,223200.0,0.011250019073486106,3.5000536448707766,-3.999904634751097,57.14286687422698,46.61957625437485,-0.18980536853699093,-0.09923887917615204,0.2636123138625397,0.535623375465919,26.72723038206867,0.17999982833862394,-0.0702857465039406,0.11950018405914165,-0.16098609733811742,0.3999864654564007,-0.020742956639487886,0.2597433247577712,-0.43663603210449065,77.58620264414209,31.789363486479942,0.14024314069862942,2,-0.16499996185302557,-0.12499999999999911,0.11500000953674494,0.4649999141693133,1.630000114440918,3,0.15451173997816836,-1.769225690496277,8.0,-3.3076917433884754,8.010000228881836,1.7058813629682819,7.949999809265138,0.15451173997816836
1012,2015-02-06,8.100000381469728,8.180000305175781,8.010000228881836,8.100000381469728,389300.0,0.0012361222117702741,1.1250029802351282,0.0,55.882364284619925,47.84788593765777,-0.1829926451496302,-0.11929321015272709,0.21693174394754955,0.51834532970061,26.117490113489016,0.1700000762939453,-0.059850703975305564,0.13200037479400795,-0.1425786784045311,0.406579427992547,-0.0052891518052611275,0.269289901393277,-0.43530353805542177,75.51023982950683,26.028482984191854,0.1372895265992693,2,-0.17500019073486506,-0.1350002288818386,0.14249980449676336,0.4549996852874738,1.689999580383299,4,0.18271598426366809,3.5000536448707766,8.090000152587889,-1.769225690496277,8.0,-3.3076917433884754,8.010000228881836,0.18271598426366809
1013,2015-02-09,8.100000381469728,8.189999580383299,8.060000419616701,8.060000419616701,224500.0,0.0,-5.499964237178851,100.0,56.716428532793635,48.29829704445103,-0.1431810009776262,-0.14068260347486383,0.17820561812763636,0.5098759314449453,25.978796134753523,0.129999160766598,-0.0590382584470488,0.14100034236908154,-0.10030320072591259,0.3823038854640748,0.020348570821584033,0.26165211391657817,-0.42419746958313187,58.62079171291232,5.517045856106364,0.12065177154749675,2,-0.17500019073486506,-0.1350002288818386,0.1374996900558454,0.4549996852874738,1.7199993133544922,0,0.14814811762359414,1.1250029802351282,8.100000381469728,3.5000536448707766,8.090000152587889,-1.769225690496277,8.0,0.14814811762359414
1014,2015-02-10,8.079999923706055,8.149999618530272,8.020000457763674,8.140000343322754,120300.0,-0.0024691922002162414,2.2500208618943156,-1.5000119209403238,59.37498603016881,49.79216008151634,-0.12364137300002298,-0.14131650934719708,0.16038335223063882,0.5205660209231127,25.683575729518793,0.129999160766598,-0.04618195835225869,0.12949988842010463,-0.0782930971803335,0.33729287402054275,0.02560339561988556,0.2333963812203237,-0.3933130647166143,57.69239939184918,0.7578092095920326,0.10389649280021927,2,-0.1549997329711914,-0.11499977111816495,0.15750014781951904,0.47500014305114746,1.9400005340576172,1,0.2227723029370101,-5.499964237178851,8.100000381469728,1.1250029802351282,8.100000381469728,3.5000536448707766,8.090000152587889,0.2227723029370101
1015,2015-02-11,8.050000190734862,8.079999923706055,8.010000228881836,8.029999732971191,67800.0,-0.0037128382740668764,-1.3333439298089456,-0.3333386314868972,53.38984523411669,51.03147225216936,-0.07311196070911485,-0.10820081596865982,0.16045854869461706,0.5398687223896061,24.513250902991036,0.06999969482421875,-0.020603189313496806,0.0940001487731914,-0.11839480261584079,0.3063951001622236,-0.012197326921324247,0.20019762446770706,-0.3526470635846337,46.154029552927874,-8.377690002917191,0.10619747569451596,2,-0.12000012397765936,-0.08500003814697177,0.17999994754791437,0.5049998760223406,2.5900001525878924,2,0.21739129919700662,2.2500208618943156,8.079999923706055,-5.499964237178851,8.100000381469728,1.1250029802351282,8.100000381469728,0.21739129919700662
1016,2015-02-12,8.039999961853027,8.109999656677246,7.989999771118164,8.039999961853027,185400.0,-0.0012422644279367345,-1.3999885559518588,0.0,57.79816072283187,53.68119877604045,-0.04600190613409705,-0.1026773001774135,0.1449591516189752,0.539324505603247,23.21112466728319,0.11999988555908203,-0.027674476029420525,0.08349990844726562,-0.12967420130551233,0.2966740182000436,-0.02308714642912335,0.1900869633236546,-0.3321938919052281,25.000119209403458,-30.726904985205593,0.10658705487638889,2,-0.06499981880187988,-0.0749998092651376,0.16000020503997803,0.5150001049041748,3.060000419616699,3,0.2101989537813127,-1.3333439298089456,8.050000190734862,2.2500208618943156,8.079999923706055,-5.499964237178851,8.100000381469728,0.2101989537813127
1017,2015-02-13,8.029999732971191,8.069999694824219,7.96999979019165,7.980000019073486,118700.0,-0.001243809568318821,-1.8571331257961459,100.0,64.28567953087071,56.20482732713475,0.007068808566199181,-0.08606337125689656,0.13139683519021617,0.5389344389624036,21.88368981376924,0.09999990463256836,-0.010396343995297208,0.06649968624114955,-0.14667438889944684,0.27967376138174593,-0.040087351329148646,0.17308672381144774,-0.3119497790817718,27.272727272727494,-32.899887708631105,0.10658703757029828,2,0.045000314712524414,-0.06499958038330167,0.14250028133392334,0.5250003337860107,2.760000228881836,4,0.21046084561104905,-1.3999885559518588,8.039999961853027,-1.3333439298089456,8.050000190734862,2.2500208618943156,8.079999923706055,0.21046084561104905
1018,2015-02-17,8.069999694824219,8.090000152587889,7.96999979019165,8.050000190734862,146900.0,0.004981315464904323,2.999984105539397,0.3999923705618483,54.545426396913534,56.45569821330393,-0.01577834234436537,-0.12208403680401414,0.060076198007047665,0.4889906301373781,20.50190715511745,0.12000036239623846,0.014093932331194381,0.09999966621398926,-0.1180298176592327,0.3180291500872112,-0.009015075722620836,0.20901440815060024,-0.3419107346720116,55.555555555556104,-0.9824661044043452,0.10901474193661083,2,-0.009999990463258612,-0.10499954223632901,0.1325002908706665,0.4850003719329834,2.4900007247924805,1,0.21313510930266188,-1.8571331257961459,8.029999732971191,-1.3999885559518588,8.039999961853027,-1.3333439298089456,8.050000190734862,0.21313510930266188
1019,2015-02-18,8.039999961853027,8.100000381469728,7.929999828338622,8.050000190734862,108000.0,-0.003717439170466408,2.0909019975030696,-0.5000238424489631,62.68655335514909,57.98025677352125,0.021148345793145396,-0.08709886763692509,0.06356372728971671,0.507813096858456,19.14053381404536,0.17000055313110618,0.06797402682262188,0.06399993896484357,-0.15483913289836693,0.28283901082805407,-0.04541959696676123,0.17341947489644838,-0.30207277556328815,61.11124356600379,3.591446194390059,0.10941953593160522,2,0.019999742507932794,-0.07999992370605469,0.18500006198883057,0.5150001049041748,2.25,2,0.2213930026637645,2.999984105539397,8.069999694824219,-1.8571331257961459,8.029999732971191,-1.3999885559518588,8.039999961853027,0.2213930026637645
1020,2015-02-19,8.060000419616701,8.090000152587889,8.029999732971191,8.029999732971191,208600.0,0.002487619136637864,-2.9999364231672794,-3.0000000000007105,62.12121321587745,58.53340636703797,0.011794295003758393,-0.09462379137795729,0.012223528674816464,0.47999130255710476,17.48610851014164,0.06000041961669744,0.097441140252986,0.07300038337707715,-0.13906721164642022,0.2850679784005745,-0.03303341413467109,0.1790341808888254,-0.3124317717121805,72.2226195869008,14.915950824209801,0.1060337975117486,2,-7.152557408574012e-07,-0.11500024795532404,0.15499961376190008,0.49499964714050115,2.0199995040893555,3,0.24317617073277775,2.0909019975030696,8.039999961853027,2.999984105539397,8.069999694824219,-1.8571331257961459,8.029999732971191,0.24317617073277775
1021,2015-02-20,8.050000190734862,8.100000381469728,8.0,8.0,159300.0,-0.0012407231217383963,-3.000000000000071,1.6666348782502076,77.35840229456866,60.919632812587835,0.0173481795665289,-0.08255549444918131,-0.003108379733319566,0.48171329002124885,15.96479941937683,0.10000038146972834,0.10044204078129138,0.05900013446807684,-0.15472874739513465,0.2727290163312883,-0.047864306463528905,0.16586457539968258,-0.2929829104478552,70.58821879461405,9.53697459437312,0.10686444093160552,2,0.009999513626098633,-0.12499999999999822,0.16499984264373957,0.5049998760223406,2.130000114440918,4,0.32173914176658647,-2.9999364231672794,8.060000419616701,2.0909019975030696,8.039999961853027,2.999984105539397,8.069999694824219,0.32173914176658647
1022,2015-02-23,8.210000038146973,8.229999542236326,8.010000228881836,8.020000457763674,309900.0,0.019875756971566627,-1.0952311751535928,3.799977111903817,75.99992370634513,63.06224338742688,-0.14014505548207623,-0.22743823288649878,-0.19580766873371047,0.3136428648170124,14.17529758374489,0.2199993133544904,0.11514593848521759,0.20199997425079275,-0.02488748291504983,0.42888743141663443,0.08855624566787235,0.31544370283371403,-0.44372309812513056,93.33349227920489,32.784595119970064,0.11344372858292096,2,-0.13000035285949885,-0.2800002098083505,0.019999980926513672,0.3450000286102295,2.010000228881834,0,0.3520097843964247,-3.000000000000071,8.050000190734862,-2.9999364231672794,8.060000419616701,2.0909019975030696,8.039999961853027,0.3520097843964247
1023,2015-02-24,8.300000190734862,8.420000076293945,8.210000038146973,8.220000267028809,909900.0,0.010962259703984456,-3.199984741269145,0.42105315993153064,77.35840229456866,65.06040075013797,-0.22215357624887488,-0.288934903236294,-0.3020166843737737,0.2179296028533706,12.457069970294896,0.21000003814697266,0.1119020900555272,0.2645001173019388,0.035960063388047914,0.49304017121582877,0.15023009034499424,0.3787701442588842,-0.5151743466244403,75.51023982950615,14.811142941154479,0.11427002695694514,2,-0.12500023841857733,-0.27500009536742986,-0.07000017166137518,0.25499987602234064,1.8599996566772479,1,0.2999999655298451,-1.0952311751535928,8.210000038146973,-3.000000000000071,8.050000190734862,-2.9999364231672794,8.060000419616701,0.2999999655298451
1024,2015-02-25,8.439999580383299,8.609999656677246,8.289999961853027,8.289999961853027,700100.0,0.01686739595557074,-3.2666734483679414,1.8749970197649384,83.33326108536616,68.38744695583236,-0.341644296963695,-0.4155878849356345,-0.4540309057603773,0.07297319283547843,11.937229762381712,0.31999969482421875,0.11434360194527393,0.3824995279312109,0.09202813010870337,0.6729709257537184,0.23726382901995713,0.5277352268424647,-0.6170632823418662,72.13111934849907,11.203857312501398,0.1452356989112539,2,-0.16999983787536443,-0.319999694824217,-0.22999954223632635,0.11500048637390314,1.8700008392334002,2,0.251184946046777,-3.199984741269145,8.300000190734862,-1.0952311751535928,8.210000038146973,-3.000000000000071,8.050000190734862,0.251184946046777
1025,2015-02-26,8.920000076293945,8.960000038146973,8.449999809265138,8.5,214500.0,0.05687209949942296,1.0400009155273366,2.800007629413967,89.52376281328128,71.91251385477118,-0.7657879402458629,-0.8568213598519705,-0.9326568252377836,-0.40764674766392517,11.878667180527822,0.5200004577636737,0.12883277706762541,0.810000014305114,0.3388536597854124,1.2811463688248166,0.5744268370452623,1.0455731915649649,-1.0340987095616478,95.83333747254461,35.484337341656875,0.23557317725985114,2,-0.47500014305114746,-0.625,-0.8025000095367432,-0.36500000953674316,1.6499996185302752,3,0.15358742980283524,-3.2666734483679414,8.439999580383299,-3.199984741269145,8.300000190734862,-1.0952311751535928,8.210000038146973,0.15358742980283524
1026,2015-02-27,8.850000381469727,9.06999969482422,8.779999732971191,8.829999923706055,206200.0,-0.007847499352634735,-3.8332988953350053,0.047620128882248494,83.78376520723039,74.07896781881115,-0.635652189708745,-0.7504782442231672,-0.8517514908481854,-0.3385201558209836,11.181203996096354,0.2899999618530291,0.14206808134260207,0.6925003051757805,0.12816088235465983,1.2568397279969012,0.4103305937652202,0.9746700165863409,-0.8566891475959615,79.24533733996694,19.954321740147662,0.28216971141056013,2,-0.35000061988830566,-0.5000004768371582,-0.7775001525878906,-0.2950003147125244,1.4299993515014666,4,0.13898299313203677,1.0400009155273366,8.920000076293945,-3.2666734483679414,8.439999580383299,-3.199984741269145,8.300000190734862,0.13898299313203677
1027,2015-03-02,8.859999656677246,9.0,8.829999923706055,8.9399995803833,152400.0,0.0011298615566679437,-1.42858310626703,-3.999904634751097,83.92854253856173,77.34375850121651,-0.576119656751148,-0.7102582546421665,-0.8463131499432954,-0.3518980092128139,10.446049034516166,0.1700000762939453,0.17092989257735347,0.647499608993531,0.03400662968287982,1.2609925883041813,0.3407531193382063,0.9542460986488566,-0.7374858074894259,75.58138116492458,15.53615067866405,0.3067464896553253,3,-0.3599998950958252,-0.5099997520446777,-0.8524994850158691,-0.30499958992004395,1.380000114440918,0,0.14898427761266664,-3.8332988953350053,8.850000381469727,1.0400009155273366,8.920000076293945,-3.2666734483679414,8.439999580383299,0.14898427761266664
1028,2015-03-03,8.729999542236326,8.869999885559082,8.680000305175781,8.829999923706055,138700.0,-0.014672699715394089,1.1111028694951892,1.250005960470184,76.422758554384,78.8700035233537,-0.382921340181408,-0.5468643599486445,-0.7052915309110315,-0.22558769184731453,9.968612614139694,0.18999958038330078,0.1955369898032906,0.4784995079040506,-0.16325042567347126,1.1202494414815725,0.15762454111528967,0.7993744746928115,-0.4937873915721376,56.41022192497969,-3.7701731528506386,0.3208749667887611,3,-0.19499969482421697,-0.379999637603758,-0.7349994182586661,-0.1749994754791242,1.4700002670288104,1,0.1706759224423502,-1.42858310626703,8.859999656677246,-3.8332988953350053,8.850000381469727,1.0400009155273366,8.920000076293945,0.1706759224423502
1029,2015-03-04,8.779999732971191,8.800000190734863,8.560000419616701,8.710000038146973,363900.0,0.0057273990099266925,3.363607990012452,-0.699994277975917,79.19998168945298,80.76764446486212,-0.35415707783964123,-0.5651983701471881,-0.7434619709206238,-0.2803017612159522,10.810060938232398,0.2399997711181623,0.21910700029842367,0.48999972343444753,-0.18240350075645573,1.1624029476253508,0.1537981113389968,0.8262013355298992,-0.4437330770077992,53.2258039706696,-8.368252966656058,0.33620161209545146,3,-0.24499988555908203,-0.42999982833862305,-0.7799997329711914,-0.22499966621398926,1.5700006484985352,2,0.15717541644775412,1.1111028694951892,8.729999542236326,-1.42858310626703,8.859999656677246,-3.8332988953350053,8.850000381469727,0.15717541644775412
1030,2015-03-05,9.350000381469727,9.380000114440918,8.770000457763674,8.770000457763674,533200.0,0.0649203491838426,-1.1034473686806803,8.285749318801065,86.18784850597184,81.74869404390691,-0.8067680417143528,-1.0844763486761266,-1.2915417184888902,-0.8491948772519553,12.255705319229932,0.6099996566772443,0.27169380065281246,0.9925003528594978,0.18516885673631123,1.7998318489826834,0.5888346047979045,1.396166100921091,-0.9256857608430344,96.3414946175532,28.874384406411707,0.4036657480615929,3,-0.6550002098083496,-0.8450002670288086,-1.4200003147125244,-0.7950003147125244,0.9499998092651367,3,0.10267379668235588,3.363607990012452,8.779999732971191,1.1111028694951892,8.729999542236326,-1.42858310626703,8.859999656677246,0.10267379668235588
1031,2015-03-06,9.34000015258789,9.5,9.220000267028807,9.369999885559082,224400.0,-0.0010695431522821375,-1.0740759055507338,-0.05172368434033697,86.18784850597184,82.88068568830987,-0.6644073842063971,-1.0287734371667945,-1.2641205219588159,-0.8355792815031862,13.813085752747773,0.2799997329711932,0.32703914839367343,0.9200001239776618,0.01253401651154995,1.8274662314437737,0.4662670702446068,1.3737331777107178,-0.7818895628272067,82.97873203870293,9.996561590227188,0.4537330537330558,3,-0.4850001335144043,-0.7750000953674316,-1.4075000286102304,-0.7850000858306885,0.9499998092651367,4,0.13169159765972016,-1.1034473686806803,9.350000381469727,3.363607990012452,8.779999732971191,1.1111028694951892,8.729999542236326,0.13169159765972016
1032,2015-03-09,9.579999923706056,9.970000267028807,9.300000190734863,9.34000015258789,508300.0,0.025695906552171577,-3.1875044703526103,-8.000063578853732,87.56219047103896,84.01443993013991,-0.7706811690485473,-1.2144771776138459,-1.480972293277027,-1.0689346739118353,16.135360382371893,0.6700000762939435,0.3953088675008587,1.0859999179840099,0.055386401454846634,2.116613434513172,0.5706931597194291,1.6013066762485915,-0.871187028307082,72.34039818950679,-2.728551484510959,0.5153067582645813,3,-0.4499998092651385,-0.7749998569488543,-1.6774997711181667,-1.0249998569488543,0.5200004577636701,0,0.07306887420040176,-1.0740759055507338,9.34000015258789,-1.1034473686806803,9.350000381469727,3.363607990012452,8.779999732971191,0.07306887420040176
1033,2015-03-10,9.300000190734863,9.489999771118164,9.119999885559082,9.460000038146973,227500.0,-0.029227529770467275,2.363645821592988,-0.6666666666666617,77.87610843529049,83.40808963568706,-0.37315528267495424,-0.8853598237736602,-1.1806009202552836,-0.7825739212942437,18.334283618948884,0.46000003814697443,0.45815831920669936,0.7460001945495609,-0.3268887401415821,1.818889129240704,0.2095557272039894,1.2824446618951324,-0.3641735684425189,52.48225895033589,-23.346280484900547,0.5364444673455717,3,-0.09000015258789062,-0.4500000476837158,-1.3975000381469735,-0.7450001239776611,0.7899999618530273,1,0.10107522162416482,-3.1875044703526103,9.579999923706056,-1.0740759055507338,9.34000015258789,-1.1034473686806803,9.350000381469727,0.10107522162416482
1034,2015-03-11,9.880000114440918,9.979999542236328,9.210000038146973,9.34000015258789,441300.0,0.06236558191513586,1.0810830664544524,-3.375002980235081,82.26950162733363,82.6020606150262,-0.8128945915399566,-1.3951226547656663,-1.7330695350358614,-1.351657880226771,20.66997699642338,0.7699995040893555,0.5340032938637087,1.2360001087188728,0.03606319152266302,2.4359370259150825,0.6360316501207688,1.8359685673169768,-0.7600002288818359,91.73557822657426,14.812652854876575,0.5999684585981048,3,-0.6100001335144043,-0.9250004291534424,-1.9774999618530282,-1.3250000476837158,0.26000022888183594,2,0.03238863270421399,2.363645821592988,9.300000190734863,-3.1875044703526103,9.579999923706056,-1.0740759055507338,9.34000015258789,0.03238863270421399
1035,2015-03-12,9.800000190734863,9.979999542236328,9.65999984741211,9.960000038146973,522000.0,-0.008097158176053498,2.2000152588763746,-0.29629603465723353,80.2768230032893,82.21240037014385,-0.6648560372738146,-1.2409174074198397,-1.6252555147504353,-1.2620544019938844,23.07233111487069,0.31999969482421875,0.6090324040573254,1.0685001850128177,-0.2021943223528453,2.3391946923784817,0.43315293132998534,1.7038474386956501,-0.6800003051757812,79.06983449308309,1.2900255262751443,0.635347253682832,3,-0.5300002098083496,-0.8450005054473877,-1.8550000190734863,-1.2450001239776611,0.26000022888183594,3,0.05612246735003601,1.0810830664544524,9.880000114440918,2.363645821592988,9.300000190734863,-3.1875044703526103,9.579999923706056,0.05612246735003601
1036,2015-03-13,9.729999542236328,9.829999923706056,9.630000114440918,9.81999969482422,207400.0,-0.007142923177156146,2.636339991676985,0.5625014901175516,77.14284643835018,81.45843413678702,-0.510594677765182,-1.0938992981417535,-1.5280030881227837,-1.184516133019871,25.75210247532024,0.1999998092651385,0.6716677971765446,0.9139995574951172,-0.38747172387900797,2.2154708388692423,0.2632639168080537,1.5647351981821807,-0.5199995040893555,70.93022095312024,-4.680475029579256,0.6507356406870628,3,-0.45999956130981445,-0.7749998569488525,-1.7849993705749512,-1.174999475479126,0.4200000762939453,4,0.058581775469182196,2.2000152588763746,9.800000190734863,1.0810830664544524,9.880000114440918,2.363645821592988,9.300000190734863,0.058581775469182196
1037,2015-03-16,9.720000267028807,9.800000190734863,9.579999923706056,9.699999809265137,453700.0,-0.0010276747870455738,1.4444432670707217,-0.22222693171701058,76.10294916844477,81.42289976057154,-0.40876090337039983,-1.0021799904464164,-1.4941749168221623,-1.1687172401001806,28.36443280022469,0.22000026702880682,0.6799374391469701,0.8195002555847157,-0.4865420288508897,2.125542540020321,0.166479113366913,1.4725213978025185,-0.3560003280639634,69.76751406947389,-5.6139882093190465,0.6530211422178028,3,-0.45000028610229315,-0.7650005817413312,-1.7750000953674299,-1.1650002002716047,0.48999977111816584,0,0.058641942300939665,2.636339991676985,9.729999542236328,2.2000152588763746,9.800000190734863,1.0810830664544524,9.880000114440918,0.058641942300939665
1038,2015-03-17,9.789999961853027,9.84000015258789,9.630000114440918,9.640000343322754,509400.0,0.007201614496006314,-1.470587575312188,7.499809269502859,75.47170897742339,81.0086472370127,-0.3493220107835793,-0.9873358443646367,-1.5380738683692403,-1.2335691043024664,31.279639533685117,0.21000003814697266,0.7043065550289551,0.8034999370574951,-0.4987939881641168,2.105793862279107,0.15235297444668916,1.454646899668301,-0.30280010223388665,75.32471392848429,-0.4486098150113804,0.6511469626108062,3,-0.41499996185302734,-0.8350002765655518,-1.8449997901916504,-1.2349998950958252,0.4099998474121094,1,0.03166500723438448,1.4444432670707217,9.720000267028807,2.636339991676985,9.729999542236328,2.2000152588763746,9.800000190734863,0.03166500723438448
1039,2015-03-18,9.81999969482422,9.829999923706056,9.640000343322754,9.710000038146973,299500.0,0.0030643241152286116,1.923067894215551,0.7333329094770156,70.45454742494789,79.26050267245448,-0.24170108654546674,-0.924547039073703,-1.5385070865316344,-1.256278241855414,34.07995887517824,0.18999958038330256,0.7333450050430024,0.7444996833801287,-0.5283995642760324,2.0173989310362908,0.10805005955204727,1.3809493072082102,-0.23999977111816406,60.00000000000026,-12.689106909069316,0.6364496238280809,3,-0.26999998092651545,-0.8650000095367449,-1.8749995231628436,-1.2699997425079363,0.350000381469723,2,0.02749495582021022,-1.470587575312188,9.789999961853027,1.4444432670707217,9.720000267028807,2.636339991676985,9.729999542236328,0.02749495582021022
1040,2015-03-19,10.020000457763672,10.050000190734863,9.789999961853027,9.850000381469727,452000.0,0.020366677103347053,1.2608760552634635,1.5454600625958845,75.10729859666604,78.02933046030941,-0.3762325383231513,-1.0226104264116636,-1.706330082054162,-1.4451966425457137,37.15393699986068,0.26000022888183594,0.7908477717164466,0.8465004444122322,-0.39870560612226846,2.0917064949467328,0.22389741914498273,1.4691034696794816,-0.3900003433227539,93.6170817176679,20.85852249839286,0.6226030252672503,3,-0.4350004196166992,-1.0300004482269287,-2.075000286102295,-1.4700005054473877,0.2799997329711914,3,0.011976035935817197,1.923067894215551,9.81999969482422,-1.470587575312188,9.789999961853027,1.4444432670707217,9.720000267028807,0.011976035935817197
1041,2015-03-20,10.640000343322754,10.81999969482422,9.970000267028807,10.039999961853027,1227000.0,0.06187623325692515,-1.2972964613516906,3.5294124246878122,80.27211502218417,77.2193220771033,-0.8855609447075032,-1.5163702401799775,-2.2895081159065587,-2.047043284596082,40.49331915472513,0.8499994277954137,0.8643854005747187,1.3370003223419182,0.04589534139012841,2.628105303293708,0.6914478318660233,1.9825528128178131,-1.0,85.48392058660195,12.54200769683699,0.6455524904758951,3,-0.6700005531311035,-1.265000581741333,-2.6925002336502075,-2.1050002574920654,-0.4400005340576172,4,-0.05451126926608041,1.2608760552634635,10.020000457763672,1.923067894215551,9.81999969482422,-1.470587575312188,9.789999961853027,-0.05451126926608041
1042,2015-03-23,11.100000381469727,11.420000076293945,10.619999885559082,10.619999885559082,451800.0,0.04323308489699906,-2.333330684240747,0.8000003178912367,86.23853986941364,78.14848112533922,-1.2374002964939628,-1.8432625042652848,-2.7110951641750543,-2.487467951961147,44.37572236805792,0.8000001907348633,0.8790955233046436,1.6525003433227532,0.23568563752853144,3.069315049116975,0.9440929904256432,2.360907696219863,-1.3100004196166992,82.12292169587805,6.796986233377638,0.7084073528971105,3,-0.7850003242492676,-1.4250004291534424,-3.1300002336502075,-2.625000238418579,-0.9900007247924805,0,-0.08558565137757823,-1.2972964613516906,10.640000343322754,1.2608760552634635,10.020000457763672,1.923067894215551,9.81999969482422,-0.08558565137757823
1043,2015-03-24,10.789999961853027,11.18000030517578,10.600000381469727,11.079999923706056,376600.0,-0.02792796477144377,1.36734312567269,-0.6041659630014521,78.47025266150722,77.7263423513585,-0.7753531244166361,-1.4094142270279235,-2.369682927434125,-2.164126538369466,47.300937597637144,0.5799999237060529,0.8933909927658235,1.2179999351501465,-0.21179753136605406,2.647797401666347,0.5031012018920453,1.9328986684082476,-0.8199996948242205,64.6067298342053,-12.956444337367117,0.7148987332581006,3,-0.28999996185302734,-1.1150000095367432,-2.769999861717224,-2.365000009536743,-1.0799999237060547,1,-0.05375346855946128,-2.333330684240747,11.100000381469727,-1.2972964613516906,10.640000343322754,1.2608760552634635,10.020000457763672,-0.05375346855946128
1044,2015-03-25,10.5600004196167,10.93000030517578,10.550000190734863,10.829999923706056,307600.0,-0.021315991014779323,-1.6206907891491458,0.9310328951911793,68.96552033404312,76.46953094366448,-0.4903133802322479,-1.067159922679048,-2.1093294102020774,-1.9237443939751984,49.41919940065736,0.3800001144409162,0.8765059810673606,0.8820003509521488,-0.5082304792172678,2.2722311811215654,0.1868849358674396,1.577115766036858,-0.30000019073486506,47.23928857071144,-26.794028405240766,0.6951154150847088,3,-0.06000041961669922,-0.885000467300415,-2.5475004911422747,-2.135000467300415,-0.7100000381469727,2,-0.03409096553469926,1.36734312567269,10.789999961853027,-2.333330684240747,11.100000381469727,-1.2972964613516906,10.640000343322754,-0.03409096553469926
1045,2015-03-26,10.289999961853027,10.550000190734863,10.199999809265137,10.550000190734863,341800.0,-0.025568224151024443,1.6923082566115248,0.962965579358205,63.768113938932196,74.98344955484026,-0.16036054842544978,-0.7265084592685973,-1.8014928194460698,-1.644506617032377,49.972395036907955,0.3600006103515625,0.8943404879075842,0.5434998989105218,-0.824299583314902,1.9112993811359456,-0.14039984220218926,1.2273996400232328,1.130000114440918,22.068947373613568,-48.73298278968399,0.6838997411127118,3,0.21000003814697266,-0.5799999237060547,-2.28000009059906,-1.8650000095367432,-0.13000011444091797,3,-0.011661796501841182,-1.6206907891491458,10.5600004196167,1.36734312567269,10.789999961853027,-2.333330684240747,11.100000381469727,-0.011661796501841182
1046,2015-03-27,10.079999923706056,10.449999809265137,10.039999961853027,10.3100004196167,477000.0,-0.020408167048151626,-1.6451567253944668,0.8846165132230427,57.309941357396404,72.89533757583489,0.1167898457430141,-0.44231280804942763,-1.5582181704443272,-1.4329431491344646,50.0599830599109,0.4099998474121094,0.831641777127258,0.2719998836517359,-1.0353496887789735,1.5793494560824453,-0.3816749025636188,0.9256746698670906,1.315600147247313,2.8985477199930796,-64.91179686713713,0.6536747862153549,3,0.4450001716613752,-0.3699998855590838,-2.077499985694887,-1.674999952316286,-0.15999984741211293,4,0.02182542348154315,1.6923082566115248,10.289999961853027,-1.6206907891491458,10.5600004196167,1.36734312567269,10.789999961853027,0.02182542348154315
1047,2015-03-30,10.18000030517578,10.279999732971193,9.960000038146973,10.06999969482422,594000.0,0.009920672839941469,1.0645177168382136,-0.4782624920699961,63.58024564172405,71.5740638718683,0.09935021941915068,-0.46204065943572914,-1.6185825728459804,-1.5293456854443992,50.05414713837659,0.3199996948242205,0.7813248549469396,0.3060002326965314,-0.9312363469272231,1.543236812320286,-0.31261805711534585,0.9246185225084087,1.1613757614135753,18.032804825903543,-49.58008673736384,0.6186182898118773,3,0.34999990463257014,-0.46500015258788885,-2.1875003576278678,-1.775000333786009,-0.4099998474121076,0,0.001964587769136772,-1.6451567253944668,10.079999923706056,1.6923082566115248,10.289999961853027,-1.6206907891491458,10.5600004196167,0.001964587769136772
1048,2015-03-31,10.220000267028807,10.350000381469727,10.0,10.029999732971193,228100.0,0.003929269219441034,-1.8000030517578125,1.7272679983354375,56.29629734285215,70.00092497385766,0.14165704692103098,-0.40547916105267134,-1.619276446757146,-1.5661173788434262,51.14444802190422,0.35000038146972656,0.752672916009482,0.27150015830993546,-0.8496887778076054,1.3926890944274763,-0.289094309748835,0.8320946263687059,1.0384932378540057,26.804139928562797,-36.19767500766549,0.5605944680587709,3,0.3849997520446795,-0.40500020980834783,-2.2150005102157593,-1.8150002956390363,-0.4700002670288068,1,-0.010763268833410722,1.0645177168382136,10.18000030517578,-1.6451567253944668,10.079999923706056,1.6923082566115248,10.289999961853027,-0.010763268833410722
1049,2015-04-01,10.15999984741211,10.289999961853027,10.130000114440918,10.199999809265137,222900.0,-0.0058708823922702935,-2.2000152588763746,-0.21052552326457252,56.71640835033994,67.95749272426588,0.2849208877405527,-0.24958817957877244,-1.5192119851238672,-1.5017677704453725,53.05353319590556,0.15999984741210938,0.7318631876054482,0.14249973297119212,-0.8367777654988036,1.1217772314411878,-0.34713901626380483,0.6321384822061891,1.020584049466553,33.89826398991369,-25.952777197712578,0.4896387492349977,4,0.5300002098083496,-0.30499982833862305,-2.0599998235702515,-1.7549998760223389,-0.3599996566772461,2,-0.044291320474749596,-1.8000030517578125,10.220000267028807,1.0645177168382136,10.18000030517578,-1.6451567253944668,10.079999923706056,-0.044291320474749596
1050,2015-04-02,10.3100004196167,10.65999984741211,10.050000190734863,10.109999656677246,804500.0,0.014763836068639069,-2.8125014901175405,-5.0000238418806475,60.507257769418935,65.76139747395862,0.2015812865466664,-0.34148865410039875,-1.6240004305722273,-1.6466624139497377,53.64847646230398,0.6099996566772461,0.7165801565881686,0.24450030326843297,-0.6901087083277844,1.1791093148646503,-0.2228042025296748,0.7118048090665408,0.7973484457380611,50.00006811961259,-8.10048991582854,0.4673045057981083,4,0.37999963760375977,-0.3750004768371582,-2.115000605583191,-1.945000410079956,-0.5700006484985352,3,-0.04461687870271436,-2.2000152588763746,10.15999984741211,-1.8000030517578125,10.220000267028807,1.0645177168382136,10.18000030517578,-0.04461687870271436
1051,2015-04-06,10.56999969482422,10.649999618530273,10.260000228881836,10.3100004196167,218000.0,0.025218163397241478,-1.1666653421177418,1.2999914169639029,64.11958627660036,63.30373596364604,-0.07754667041422714,-0.5318847144529499,-1.8390251066776298,-1.8995130307609394,54.03045880275985,0.3899993896484375,0.7372830734285056,0.4429996013641375,-0.45161836534639477,1.3376175680746698,-0.004309381991129513,0.8903085847194045,0.46850824089807297,87.142831841287,29.257395482558636,0.4473089833552664,4,4.7683715642676816e-07,-0.5799994468688983,-2.199999690055849,-2.284999608993532,-0.399999618530277,0,-0.038789012227963826,-2.8125014901175405,10.3100004196167,-2.2000152588763746,10.15999984741211,-1.8000030517578125,10.220000267028807,-0.038789012227963826
1052,2015-04-07,10.279999732971193,10.5,10.210000038146973,10.5,311300.0,-0.027436137202069277,1.636360089645277,-0.8461572319892475,57.58513237170728,60.98316704255715,0.09376421615731267,-0.19684604495349767,-1.503269302774454,-1.6038184964086106,53.57815759412369,0.35999965667724787,0.7229731020324142,0.11799964904785298,-0.7405573928663429,0.9765566909620489,-0.31127887190924497,0.5472781700049509,0.6937977288965804,42.42421177354592,-12.707711593506545,0.4292785209570983,4,0.16500043869018377,-0.2899994850158709,-1.8549998998641986,-1.9399998188018817,-0.09999942779541371,1,-0.03501942276541292,-1.1666653421177418,10.56999969482422,-2.8125014901175405,10.3100004196167,-2.2000152588763746,10.15999984741211,-0.03501942276541292
1053,2015-04-08,10.239999771118164,10.390000343322754,10.140000343322754,10.3100004196167,244300.0,-0.003891046973934942,1.1739083562421997,0.3181843797006359,56.48147930115722,59.5960513722365,0.05312916787566557,-0.0872882072894896,-1.4131663687366576,-1.5589374327981602,53.88137986582332,0.25,0.6216703348563595,0.03099970817565989,-0.7257497250599787,0.7877491414112985,-0.3473750084421603,0.4093744247934801,0.672969845326362,31.147489724544307,-22.4033196683012,0.3783747166178193,4,0.07000017166137695,-0.2499995231628418,-1.8149999380111694,-1.8999998569488525,0.1700000762939453,2,-0.04589837147068321,1.636360089645277,10.279999732971193,-1.1666653421177418,10.56999969482422,-2.8125014901175405,10.3100004196167,-0.04589837147068321
1054,2015-04-09,10.199999809265137,10.260000228881836,10.119999885559082,10.239999771118164,521400.0,-0.003906246362021082,2.4999701980044584,0.571422732660318,52.92206656211344,58.39093499703442,0.04100486302442086,-0.023278997251233946,-1.3305547032752436,-1.5134410678512822,53.44836522725118,0.1400003433227539,0.4392530758429416,-0.025000238418579457,-0.7658249773419978,0.7158245005048389,-0.39541260788028865,0.34541213104312973,0.6557916324815363,24.590115238317093,-22.905602326150873,0.3704123694617095,4,0.1100001335144043,-0.20999956130981445,-1.7574999332427979,-1.8599998950958252,0.2799997329711914,3,-0.04411762918430462,1.1739083562421997,10.239999771118164,1.636360089645277,10.279999732971193,-1.1666653421177418,10.56999969482422,-0.04411762918430462
1055,2015-04-10,10.350000381469727,10.369999885559082,10.220000267028807,10.229999542236328,191600.0,0.014705938726424117,-1.1428610354223143,-3.0000238418806475,44.44444850435821,56.961435791141284,-0.11129327517784304,-0.13698556566952647,-1.431131057664846,-1.6603702922233161,53.05717304141382,0.1700000762939453,0.2951663898775436,0.09750032424926758,-0.6172725642455301,0.8122732127440653,-0.2598861199981304,0.45488676849666554,0.452043576060964,43.39634184743002,0.6767174501629114,0.3573864442473987,4,-0.04000043869018555,-0.25500011444091797,-1.9075005054473877,-2.000000476837158,0.049999237060546875,4,-0.05314011308826272,2.4999701980044584,10.199999809265137,1.1739083562421997,10.239999771118164,1.636360089645277,10.279999732971193,-0.05314011308826272
1056,2015-04-13,10.300000190734863,10.350000381469727,10.239999771118164,10.289999961853027,135000.0,-0.004830936124831653,1.0,0.08333465787173171,31.818191670181506,53.43231868319211,-0.029954216525897692,-0.044367588330322505,-1.332235779791425,-1.608676016933778,52.78475624159024,0.1100006103515625,0.2094340055741135,0.01900010108947825,-0.6521780896459912,0.6901782918249477,-0.3165889942782574,0.3545891964572139,0.45152113163280383,47.36848709653942,9.235180768795551,0.3355890953677348,4,0.029999732971191406,-0.03000020980834961,-1.7000000476837158,-1.7950000762939453,0.0,0,-0.05436897177151856,-1.1428610354223143,10.350000381469727,2.4999701980044584,10.199999809265137,1.1739083562421997,10.239999771118164,-0.05436897177151856
1057,2015-04-14,10.289999961853027,10.380000114440918,10.25,10.279999732971193,267200.0,-0.0009708959899662473,-2.714305177111717,0.9999999999998224,36.84211583017782,51.27074295956163,-0.0030280581664836603,0.011093890926197503,-1.26793525187788,-1.5983000263389648,52.75459582961187,0.13000011444091797,0.1559285564585089,-0.01950011253356898,-0.6366064314095077,0.5976062063423697,-0.32805327197153744,0.2890530469043995,0.41403008346139814,62.96288447138275,27.014272154930666,0.3085531594379693,4,0.06500005722045898,-0.019999980926513672,-1.5799999237060547,-1.7249999046325684,-0.09000015258789062,1,-0.011661796501841182,1.0,10.300000190734863,-1.1428610354223143,10.350000381469727,2.4999701980044584,10.199999809265137,-0.011661796501841182
1058,2015-04-15,10.100000381469727,10.380000114440918,10.06999969482422,10.329999923706056,168900.0,-0.018464487957984943,-1.1379271789745213,-22.999427808510845,37.63441797459227,49.15052180670078,0.18792139197965874,0.23769548661517703,-1.030848821131352,-1.407908012188745,52.37264768075698,0.31000041961669744,0.14037731981153279,-0.2249997138977058,-0.8013951799644019,0.3513957521689903,-0.5131974469310538,0.06319801913564227,0.559387863414651,9.677627753730343,-23.816559923871793,0.28819773303334784,4,0.25499963760375977,0.1699995994567871,-1.1325002908706665,-1.3000001907348633,-0.039999961853027344,2,0.00792078422618947,-2.714305177111717,10.289999961853027,1.0,10.300000190734863,-1.1428610354223143,10.350000381469727,0.00792078422618947
1059,2015-04-16,10.09000015258789,10.239999771118164,10.050000190734863,10.18000030517578,126500.0,-0.0009901216340727492,-1.2352881778096916,0.39130579005853666,43.75001117586155,47.28860551852774,0.20891789837559926,0.283495578520073,-0.9748414053614667,-1.3998049073935377,51.93911372444173,0.18999958038330078,0.09284947512324848,-0.24849996566772425,-0.7864601068998098,0.2894601755643613,-0.5174800362837662,0.020480104948317646,0.527424799892243,12.121203363870185,-21.875604052933987,0.2689800706160427,4,0.25999975204467773,0.22499990463256836,-1.0600000619888306,-1.2899999618530273,-0.05000019073486328,3,0.0317145381551005,-1.1379271789745213,10.100000381469727,-2.714305177111717,10.289999961853027,1.0,10.300000190734863,0.0317145381551005
1060,2015-04-17,10.140000343322754,10.15999984741211,9.970000267028807,10.039999961853027,389600.0,0.004955420215929207,1.7142915531335403,-1.1111134658585393,52.08334575095478,45.95124546012267,0.14781115688403723,0.25607555507880164,-0.9769824475041631,-1.451590408665357,51.00656607248245,0.18999958038330256,0.0757550749389928,-0.20449976921081614,-0.7300361704082423,0.32103663198661003,-0.46726796980952834,0.05826843138789606,0.43797911429738967,41.46344867369465,3.386979249699543,0.2627682005987127,4,0.09499979019165039,0.3599996566772461,-1.0275005102157593,-1.3350005149841309,-0.26000022888183594,4,0.0335304918542203,-1.2352881778096916,10.09000015258789,-1.1379271789745213,10.100000381469727,-2.714305177111717,10.289999961853027,0.0335304918542203
1061,2015-04-20,10.0600004196167,10.170000076293944,10.029999732971193,10.170000076293944,99400.0,-0.007889538559901044,1.5454687323894993,-1.0999923706345547,45.7746549817023,44.63897019456656,0.1652361584091775,0.30608874142031617,-0.8519676471588333,-1.3751364866546592,49.137509883091056,0.14000034332275035,0.05948790715918584,-0.255499696731567,-0.7763684267283502,0.2653690332652161,-0.5159340617299577,0.00493466826682365,0.4809002728350542,21.951264898259534,-17.889743435486675,0.26043436499839123,4,0.11999988555908203,0.4399995803833008,-0.9475005865097046,-1.2550005912780762,-0.25,0,0.033797135659217936,1.7142915531335403,10.140000343322754,-1.2352881778096916,10.09000015258789,-1.1379271789745213,10.100000381469727,0.033797135659217936
1062,2015-04-21,10.149999618530273,10.25,10.050000190734863,10.100000381469727,217800.0,0.008946242063576637,-1.6666709052299633,-0.45453993740409776,47.61902599378366,43.654253160413944,0.061303941615035384,0.1489030090294463,-0.8953004482263491,-1.4680346708801952,46.772626907110876,0.19999980926513672,0.01927089982190644,-0.1180004596710198,-0.4894895789544105,0.2534886596123709,-0.303745019312716,0.06774409997067643,0.35604703466319343,43.90229719294026,2.3125666663626774,0.1857445596416954,4,0.025000572204589844,0.35000038146972656,-1.0374997854232788,-1.3449997901916504,-0.4499998092651367,1,0.014778382053408423,1.5454687323894993,10.0600004196167,1.7142915531335403,10.140000343322754,-1.2352881778096916,10.09000015258789,0.014778382053408423
1063,2015-04-22,10.210000038146973,10.300000190734863,10.0,10.18000030517578,76900.0,0.005911371612976168,1.8571441546586982,0.6000038147555097,51.700686450755704,43.51854425915197,-0.0037989598939756064,0.04555832197153009,-0.9069750998472941,-1.5312532927071096,44.36218616419403,0.3000001907348633,-0.05952857338391482,-0.029000043869018555,-0.3079378478522443,0.2499377601142072,-0.16846894586063144,0.11046885812259433,0.26328381814370516,72.72722018322125,28.918503560791137,0.13946890199161283,4,-0.034999847412109375,0.315000057220459,-1.097500205039978,-1.4050002098083496,-0.5500001907348633,2,-0.0009794543432392055,-1.6666709052299633,10.149999618530273,1.5454687323894993,10.0600004196167,1.7142915531335403,10.140000343322754,-0.0009794543432392055
1064,2015-04-23,10.199999809265137,10.369999885559082,10.050000190734863,10.220000267028807,154800.0,-0.0009794543432392055,1.0,-0.6666878596177924,45.86463847136755,43.67634314437523,0.006930036344330759,0.028675565614165066,-0.8471241606742872,-1.523604068307069,42.0966658111444,0.31999969482421875,-0.09834949078186739,-0.021000242233276012,-0.2556689674808901,0.21366848301433805,-0.13833460485708393,0.09633412039053191,0.2424870179369183,57.499940395298566,13.876466056261691,0.1173343626238074,4,-0.024999618530273438,0.3300004005432129,-1.034999966621399,-1.3949999809265137,-0.6499996185302734,3,-0.01372543061434861,1.8571441546586982,10.210000038146973,-1.6666709052299633,10.149999618530273,1.5454687323894993,10.0600004196167,-0.01372543061434861
1065,2015-04-24,10.170000076293944,10.359999656677246,10.130000114440918,10.210000038146973,128000.0,-0.002941150346291499,-2.8333293596865587,1.9999523173758147,31.818205462991273,43.67634467690965,0.009735363762970906,0.05188439823213109,-0.7656273742494815,-1.491682857284646,41.09454811144575,0.22999954223632812,-0.13243613543708221,-0.044999980926515804,-0.27837328098665814,0.18837331913362654,-0.16168663095658786,0.07168666910355626,0.24353754356480728,45.94598077701235,7.504070141643815,0.11668665003007149,4,0.005000114440919745,0.4349999427795428,-0.9175003767013532,-1.3650002479553205,-0.2700004577636701,4,-0.012782705355523394,1.0,10.199999809265137,1.8571441546586982,10.210000038146973,-1.6666709052299633,10.149999618530273,-0.012782705355523394
1066,2015-04-27,10.300000190734863,10.380000114440918,10.130000114440918,10.170000076293944,151300.0,0.012782705355523838,-1.3809519484471007,-3.250005960470062,51.063853531940865,45.256537754883325,-0.13439815218009343,-0.06407387193062775,-0.8412356782736321,-1.6164312855394716,40.63075022071594,0.25,-0.1465496696751316,0.07400012016296387,-0.1532394670032513,0.30123970732917904,-0.03961967342014461,0.18761991374607234,0.08632517422118013,78.94739483861576,39.31516999970525,0.11361979358310802,4,-0.125,0.3899998664855957,-1.0125001668930054,-1.4600000381469727,-0.26000022888183594,0,-0.040776705681204506,-2.8333293596865587,10.170000076293944,1.0,10.199999809265137,1.8571441546586982,10.210000038146973,-0.040776705681204506
1067,2015-04-28,10.199999809265137,10.300000190734863,10.140000343322754,10.260000228881836,128400.0,-0.00970877472018683,1.2857065006369166,-0.4615412830576176,48.00000381469364,46.4082695148946,-0.054207343516727846,0.03952828090499594,-0.6865616716636573,-1.510430028388468,40.42312659100436,0.15999984741210938,-0.14591479482670167,-0.02700023651123118,-0.25356252191582485,0.1995620488933625,-0.140281379213528,0.08628090619106565,0.18000030517578125,52.63151290346059,11.433374298101214,0.11328114270229682,4,-0.024999618530273438,0.49000024795532227,-0.5275000333786011,-0.9749999046325684,-0.17000007629394354,1,-0.0382352349942382,-1.3809519484471007,10.300000190734863,-2.8333293596865587,10.170000076293944,1.0,10.199999809265137,-0.0382352349942382
1068,2015-04-29,10.109999656677246,10.199999809265137,10.0600004196167,10.199999809265137,114600.0,-0.008823544536357697,2.1110922731318613,1.4999920527696098,45.7142831192564,46.62652195304957,0.04175092547223791,0.12739661408117442,-0.5430959674734552,-1.418723551807135,39.93342309017959,0.1399993896484375,-0.11251361254461045,-0.11150035858154261,-0.34404002853272253,0.1210393113696373,-0.22777019355713257,0.004769476394047345,0.2700004577636719,18.181660549663324,-24.079712333874692,0.11626983497558999,4,0.06500053405761719,0.46000051498413086,-0.11499965190887451,-0.5849995613098145,-0.05999946594238281,2,-0.04055389330713988,1.2857065006369166,10.199999809265137,-1.3809519484471007,10.300000190734863,-2.8333293596865587,10.170000076293944,-0.04055389330713988
1069,2015-04-30,9.710000038146973,10.149999618530273,9.640000343322754,10.0600004196167,338800.0,-0.03956475095091516,-1.0816306670663018,3.8888865341414824,25.384605791443263,43.65999529088163,0.42709221654965646,0.5185406615743524,-0.09220935497808469,-1.016452172970526,38.69965703048535,0.5099992752075195,-0.10730555589284307,-0.4889999866485599,-0.8149253189122057,-0.1630746543849142,-0.6519626527803819,-0.32603732051673795,0.6448000717163094,9.459421145285884,-31.309301567972344,0.16296266613182284,4,0.3000001907348633,0.5750002861022949,0.37749993801116943,-0.18499994277954102,0.3199996948242205,3,-0.005149350209931125,2.1110922731318613,10.109999656677246,1.2857065006369166,10.199999809265137,-1.3809519484471007,10.300000190734863,-0.005149350209931125
1070,2015-05-01,9.850000381469727,9.93000030517578,9.6899995803833,9.729999542236328,175300.0,0.014418160944669856,-1.3999980926586253,-0.34285916698001645,33.81296049936849,42.33091812617787,0.27002538163732837,0.36081021997652485,-0.17929148171336529,-1.155579003764025,36.873364919978826,0.2400007247924787,-0.08772135148853977,-0.3259996414184574,-0.6824380001963632,0.030438717359448475,-0.5042188208074112,-0.14778046202950357,0.44761574707031393,28.378392310805133,-11.078158618995005,0.17821917938895301,5,0.15999984741210938,0.2999997138977051,0.23749959468841553,-0.3250002861022949,0.12999916076660156,4,-0.03045687097629335,-1.0816306670663018,9.710000038146973,2.1110922731318613,10.109999656677246,1.2857065006369166,10.199999809265137,-0.03045687097629335
1071,2015-05-04,10.15999984741211,10.289999961853027,9.850000381469727,9.850000381469727,167600.0,0.03147202578038155,-1.8387118606525605,2.583310816180561,46.153841813042554,42.1681198838733,-0.027152843829332696,0.01952050699959429,-0.4313570646090863,-1.4595403554932282,35.37369035870965,0.4399995803833008,-0.07546321107423282,0.004499816894531605,-0.29988730245568007,0.3088869362447433,-0.14769374278057512,0.15669337656963833,-0.5199995040893555,78.7878218651562,40.55710200559135,0.1521935596751062,5,-0.14999961853027344,-0.009999752044677734,-0.05499982833862305,-0.6349997520446777,-0.26999950408935547,0,-0.025590574093174,-1.3999980926586253,9.850000381469727,-1.0816306670663018,9.710000038146973,2.1110922731318613,10.109999656677246,-0.025590574093174
1072,2015-05-05,9.920000076293944,10.1899995803833,9.90999984741211,10.170000076293944,157700.0,-0.0236220250711221,-1.0740685796634868,-0.8064530022334476,44.82757675709031,41.40444102902159,0.19756674703586619,0.2436597172303383,-0.14017582004197315,-1.2191478792314623,33.99328613639162,0.2799997329711914,-0.08900753539951545,-0.21749997138977228,-0.5332529652624558,0.09825302248291123,-0.37537646832611493,-0.05962347445342964,-0.26699974060058373,43.07690727639231,1.1834209564551514,0.15787649693634204,5,0.0900001525878924,0.2300000190734881,0.1974999904632586,-0.3949999809265119,-0.14999961853027166,1,0.012096762564130392,-1.8387118606525605,10.15999984741211,-1.3999980926586253,9.850000381469727,-1.0816306670663018,9.710000038146973,0.012096762564130392
1073,2015-05-06,9.770000457763672,9.949999809265137,9.75,9.880000114440918,90500.0,-0.015120929171031916,-1.6666539510576208,0.4399986267089844,41.4893660193515,40.91829964546425,0.31132826000593994,0.37591619848890545,0.0574160965561763,-1.0616402348403646,32.57851644443022,0.19999980926513672,-0.08987243591119665,-0.34399962425231934,-0.6955614223603419,0.007562173855703236,-0.5197805233063306,-0.16821872519830805,-0.10426012954711794,20.00002934384234,-24.599485106009684,0.17578089905401167,5,0.23999977111816406,0.37999963760375977,0.35249972343444824,-0.24500036239624023,0.01999950408935547,2,0.026612002356756648,-1.0740685796634868,9.920000076293944,-1.8387118606525605,10.15999984741211,-1.3999980926586253,9.850000381469727,0.026612002356756648
1074,2015-05-07,9.75,9.84000015258789,9.59000015258789,9.739999771118164,95900.0,-0.0020471296649509085,1.631571550469307,-0.09091145539824697,39.459446920275404,41.76732647405138,0.29143043307567496,0.37995576553360166,0.1212444061320781,-1.0327347841192243,30.94829885986273,0.25,-0.10216549053951951,-0.3415000915527351,-0.725949028734604,0.042948845629133814,-0.5337245601436695,-0.14927562296180064,0.5399999618530273,22.857127286945694,-21.224535900841307,0.19222446859093473,5,0.2350001335144043,0.375,0.46000003814697266,-0.22499990463256836,-0.07999992370605646,3,0.030769250331780906,-1.6666539510576208,9.770000457763672,-1.0740685796634868,9.920000076293944,-1.8387118606525605,10.15999984741211,0.030769250331780906
1075,2015-05-08,9.800000190734863,9.9399995803833,9.760000228881836,9.800000190734863,51100.0,0.005128224690755134,-3.4999880790596762,0.0,42.85713537147195,40.85546890066595,0.20498240547271784,0.30212853702549225,0.10108249104098732,-1.069457040798813,29.164907916323536,0.18999958038330078,-0.12735952556296048,-0.2639998912811272,-0.6492761317483122,0.12127634918605779,-0.4566380115147197,-0.07136177104753472,0.47599977493286083,30.000013623922516,-16.18365957544278,0.19263812023359292,5,0.14499998092651367,0.3249998092651367,0.4724998474121094,-0.27500009536743164,-0.1700000762939453,4,0.023469340587745746,1.631571550469307,9.75,-1.6666539510576208,9.770000457763672,-1.0740685796634868,9.920000076293944,0.023469340587745746
1076,2015-05-11,9.739999771118164,9.869999885559082,9.6899995803833,9.770000457763672,124500.0,-0.0061224916784619055,-1.7692127116405998,-100.0,38.54749615333799,39.80519027162643,0.19801656227491016,0.33521043974331555,0.1930958214280416,-0.9912833037124553,27.18861120432833,0.18000030517578125,-0.1459957140668937,-0.2960002899169929,-0.6903497445150641,0.09834916468107835,-0.4931750172160285,-0.09882556261795727,0.5222801982879641,24.99996026353225,-20.585293438237848,0.19717472729903543,5,0.20000028610229492,0.38000011444091797,0.5725002288818359,-0.21499967575073242,-0.5399999618530273,0,0.02464063416406126,-3.4999880790596762,9.800000190734863,1.631571550469307,9.75,-1.6666539510576208,9.770000457763672,0.02464063416406126
1077,2015-05-12,10.170000076293944,10.18000030517578,9.600000381469727,9.710000038146973,399500.0,0.044147876312158774,1.4166638520058041,-15.332983660753962,49.07407530050661,40.178500513987565,-0.2645019269134714,-0.10987421394377073,-0.19955725083619846,-1.3983496303516638,25.402864528252213,0.5799999237060529,-0.13558832038145496,0.14000000953674174,-0.24152039606244102,0.5215204151359245,-0.05076019326284964,0.3307602123363331,0.07883429677582043,98.3050463905861,53.833443554635586,0.1907602027995918,5,-0.23000001907348455,-0.12499999999999822,0.11000013351440607,-0.6449999809265119,-1.0,1,-0.027531930272435612,-1.7692127116405998,9.739999771118164,-3.4999880790596762,9.800000190734863,1.631571550469307,9.75,-0.027531930272435612
1078,2015-05-13,10.18000030517578,10.380000114440918,10.149999618530273,10.220000267028807,103000.0,0.000983306667336814,-3.5999485022746462,-0.08695643159978887,49.53704868814637,42.8621052802879,-0.2944979393838363,-0.11971141573875066,-0.1671330908025208,-1.3867216129236137,24.532472673723603,0.23000049591064453,-0.16227854595679325,0.14600024223327424,-0.24025837648761872,0.5322588609541672,-0.047129067127171353,0.3391295515937198,-0.5900001525878888,74.68356722498845,30.543859325440728,0.1931293093604463,5,-0.19500017166137518,-0.1900000572204572,0.037499904632570136,-0.6550002098083478,-0.780000686645506,2,-0.04027503291956214,1.4166638520058041,10.170000076293944,-1.7692127116405998,9.739999771118164,-3.4999880790596762,9.800000190734863,-0.04027503291956214
1079,2015-05-14,10.40999984741211,10.420000076293944,10.210000038146973,10.210000038146973,208800.0,0.022593274591494072,-1.100002384188047,-5.0,55.08473959848708,45.22563629130108,-0.46350256545918,-0.3420450089634226,-0.3527728325547841,-1.5935358985040242,23.74028849931683,0.23999977111816406,-0.1742238650738308,0.3599997997283939,-0.06097638666982341,0.7809759861266112,0.14951170652928525,0.5704878929275026,-0.8099994659423828,98.78045943858822,52.6026414974036,0.21048809319910888,5,-0.4049997329711914,-0.4049997329711914,-0.25999975204467773,-0.8849997520446777,-0.7100000381469727,3,-0.05955810707463283,-3.5999485022746462,10.18000030517578,1.4166638520058041,10.170000076293944,-1.7692127116405998,9.739999771118164,-0.05955810707463283
1080,2015-05-15,10.479999542236328,10.779999732971193,10.34000015258789,10.5,105400.0,0.006724274337200908,-1.9333379957529715,-0.10000238418806476,53.91302905596616,46.08776820718148,-0.48582903145331713,-0.4060870897066806,-0.3950603572672904,-1.6381111972074915,23.558875284743728,0.43999958038330256,-0.17518930438882307,0.41299953460693395,-0.048763459860012404,0.8747625290738803,0.18211803737345988,0.643881031840408,-0.8471991729736335,74.57624105020602,31.199213543485456,0.23088149723347326,5,-0.2949995994567871,-0.2949995994567871,-0.3299994468688965,-0.9549994468688965,-0.8799991607666016,4,-0.07729002875219004,-1.100002384188047,10.40999984741211,-3.5999485022746462,10.18000030517578,1.4166638520058041,10.170000076293944,-0.07729002875219004
1081,2015-05-18,10.399999618530273,10.5,10.260000228881836,10.40999984741211,231500.0,-0.007633580839735754,1.526306279174823,0.5,54.38596124317316,47.149810927857345,-0.4114760677394127,-0.3154842997675189,-0.28738411804719277,-1.5352890333745108,23.224564803202945,0.23999977111816406,-0.11136606672010707,0.31599965095520055,-0.16912189071089756,0.8011211926212987,0.07343888012215238,0.5585604217882487,-0.6983672874450697,67.79658277291456,24.533081265527358,0.24256077083304903,5,-0.21499967575073242,-0.21499967575073242,-0.19749951362609863,-0.8749995231628418,-1.0599994659423828,0,-0.07403841657045862,-1.9333379957529715,10.479999542236328,-1.100002384188047,10.40999984741211,-3.5999485022746462,10.18000030517578,-0.07403841657045862
1082,2015-05-19,10.300000190734863,10.5,10.0,10.449999809265137,223400.0,-0.009615329948400753,3.0,14.999618539004388,54.14848507311644,48.55637971160901,-0.28150864460482516,-0.2146776498385048,-0.16803684483915582,-1.4115397906775158,22.316579097068974,0.5,-0.06772092485599934,0.20850019454956126,-0.28547486497238417,0.7024752540715067,-0.038487335211412343,0.45548772431053486,-0.5336658155364997,38.46157608183987,-7.645186723810781,0.246987529760973,5,-0.11500024795532227,-0.11500024795532227,-2.384185791015625e-07,-0.7750000953674316,-0.8000001907348633,1,-0.10679615156310462,1.526306279174823,10.399999618530273,-1.9333379957529715,10.479999542236328,-1.100002384188047,10.40999984741211,-0.10679615156310462
1083,2015-05-20,10.199999809265137,10.289999961853027,9.960000038146973,10.289999961853027,207400.0,-0.00970877472018683,6.3333192048488955,0.600002543137978,62.311553454170436,51.09550265981957,-0.127507109906297,-0.12170473910728852,-0.04042511116740144,-1.2881299788343945,21.30813700810117,0.3400001525878906,-0.06797975217748586,0.10899982452392543,-0.3844901970369392,0.6024898460847901,-0.13774518625650778,0.35574483530435863,-0.3728455126004029,29.26827566315274,-20.587055260238923,0.24674501078043254,5,-0.009999752044677734,-0.014999866485595703,0.11250019073486328,-0.6749997138977051,-0.6999998092651367,2,-0.10098036786584996,3.0,10.300000190734863,1.526306279174823,10.399999618530273,-1.9333379957529715,10.479999542236328,-0.10098036786584996
1084,2015-05-21,10.0600004196167,10.229999542236328,10.029999732971193,10.1899995803833,293400.0,-0.01372543061434861,-1.1052552326457066,1.4444326707074133,55.2763860035032,52.47541939671193,0.06826951377072099,0.0076612716425312755,0.10743012003459462,-1.1252975912729504,20.064079406062035,0.19999980926513494,-0.05000035822748217,-0.0239995956420902,-0.5149447477704783,0.4669455564862979,-0.2694721717062851,0.22147298042210473,-0.17567539677357757,12.195173010541568,-38.70892033913657,0.24547257606419448,5,0.12999963760375977,0.1249995231628418,0.2524995803833008,-0.5300004482269287,-0.7600002288818359,3,-0.06560643872334682,6.3333192048488955,10.199999809265137,3.0,10.300000190734863,1.526306279174823,10.399999618530273,-0.06560643872334682
1085,2015-05-22,10.039999961853027,10.210000038146973,9.880000114440918,10.020000457763672,215700.0,-0.001988116990996547,-1.19999809265258,-0.15384333230629282,46.47059120521447,53.35576329136487,0.140689075205632,0.018364648578497622,0.13779501394851223,-1.0820292895080854,18.55485236144655,0.3299999237060547,-0.010022797979342357,-0.037500047683716176,-0.5270914818851367,0.4520913865177043,-0.28229576478442553,0.20729566941699318,0.7399997711181658,25.806431765359157,-20.67949997831029,0.24479571710071024,5,0.15000009536743164,0.14499998092651367,0.29250001907348633,-0.4649999141693115,-0.8199996948242205,4,-0.033864557159334785,-1.1052552326457066,10.0600004196167,6.3333192048488955,10.199999809265137,3.0,10.300000190734863,-0.033864557159334785
1086,2015-05-26,9.880000114440918,10.09000015258789,9.850000381469727,9.989999771118164,200100.0,-0.01593623984263237,-1.823541291506084,-5.500119212245482,48.765433188928256,53.32146972341173,0.36055234596636687,0.15313724300979104,0.30877045290931804,-0.8996154371822627,16.87039323481964,0.23999977111816406,0.035595440887156826,-0.17649989128112864,-0.6619196865601555,0.30891990399789826,-0.419209788920643,0.0662100063583857,0.8819996261596703,4.615346242667708,-40.55436027405232,0.24270989763951378,5,0.434999942779541,0.30499982833862305,0.4874999523162842,-0.2050001621246338,-0.6800003051757812,1,-0.02834005361618719,-1.19999809265258,10.039999961853027,-1.1052552326457066,10.0600004196167,6.3333192048488955,10.199999809265137,-0.02834005361618719
1087,2015-05-27,9.8100004196167,9.890000343322754,9.75,9.890000343322754,239500.0,-0.007084989272611919,2.5000119209403238,0.7272743035988313,51.298700092333014,53.51720876832136,0.41808156744122904,0.20281974922076884,0.3894809854793877,-0.8092972944831871,14.966160492870914,0.1400003433227539,0.07111048739622206,-0.22699961662292445,-0.7194304656220236,0.2654312323761747,-0.47321504112247403,0.019215807876625135,0.9155193466186553,11.11118960282994,-35.70387031589122,0.24621542449954925,5,0.4549994468688965,0.3749995231628418,0.5299997329711914,-0.13500046730041504,-0.5800008773803711,2,-0.04791032078744528,-1.823541291506084,9.880000114440918,-1.19999809265258,10.039999961853027,-1.1052552326457066,10.0600004196167,-0.04791032078744528
1088,2015-05-28,9.699999809265137,9.789999961853027,9.670000076293944,9.789999961853027,150300.0,-0.011213109647946418,1.6666596024244873,1.125002980235081,48.466251925632136,52.781821249115254,0.5060503388341182,0.2956894371920544,0.5068784065069103,-0.6789325897321099,13.339294493550296,0.14000034332275568,0.12119462811001469,-0.31650023460388255,-0.8298286684285667,0.19682819922080164,-0.5731644515162237,-0.05983601769154134,0.966988770996096,5.357100282356287,-42.65070389406267,0.2566642169123419,5,0.5250000953674316,0.4850001335144043,0.6375002861022949,-0.02499985694885254,-0.23999977111816406,3,-0.020618537443073293,2.5000119209403238,9.8100004196167,-1.823541291506084,9.880000114440918,-1.19999809265258,10.039999961853027,-0.020618537443073293
1089,2015-05-29,9.65999984741211,9.760000228881836,9.59000015258789,9.670000076293944,164200.0,-0.004123707488614681,-1.2666734483679412,0.11111346585849761,45.6790014440514,51.86692929223583,0.47882868939576895,0.3496797071694697,0.5529957531725316,-0.6173170203183975,13.775918543434129,0.1700000762939453,0.11647530445497978,-0.35400018692016566,-0.8740566656817084,0.16605629184137705,-0.614028426300937,-0.09397194753939431,0.9272296525317394,11.290275442728001,-37.384533663411474,0.26002823938077146,5,0.38500022888183594,0.5250000953674316,0.6900002956390381,0.015000104904174805,-0.21000003814697266,4,-0.016563131463710468,1.6666596024244873,9.699999809265137,2.5000119209403238,9.8100004196167,-1.823541291506084,9.880000114440918,-0.016563131463710468
1090,2015-06-01,9.550000190734863,9.68000030517578,9.539999961853027,9.68000030517578,422200.0,-0.011387128200288199,1.1538495396691801,12.999713904255422,44.31138682021402,50.74753213412926,0.4950997802613717,0.45961650228261774,0.6615131074487444,-0.4862816203287146,14.297508696052198,0.14000034332275213,0.10541686270230599,-0.44899983406066823,-1.0050344757742078,0.10703480765287132,-0.7270171549174389,-0.17098251320389757,0.93750637447339,1.8182228025183929,-47.791989866633784,0.27801732085676994,6,0.4699997901916504,0.6099996566772461,0.8025000095367432,0.1249997615814209,-0.38000011444091975,0,-0.026178009948370717,-1.2666734483679412,9.65999984741211,1.6666596024244873,9.699999809265137,2.5000119209403238,9.8100004196167,-0.026178009948370717
1091,2015-06-02,9.899999618530273,9.949999809265137,9.539999961853027,9.550000190734863,672500.0,0.03664915401100921,-1.2162160768919488,-2.6923009206617396,41.50941019676908,49.34319048120178,0.07455712135231352,0.0939570072876652,0.2940803319259224,-0.8145932371558935,13.650350511548059,0.4099998474121094,0.06636762388455253,-0.08600039482116628,-0.6383311719234257,0.46633038228109314,-0.362165783372296,0.19016499372996343,0.4738061542753531,87.8048269894584,42.52195773425336,0.2761653885511296,6,0.015000343322753906,0.26000022888183594,0.49000048637390137,-0.22499966621398926,-0.6399993896484375,1,-0.06868680582862663,1.1538495396691801,9.550000190734863,-1.2666734483679412,9.65999984741211,1.6666596024244873,9.699999809265137,-0.06868680582862663
1092,2015-06-03,10.039999961853027,10.100000381469727,9.890000343322754,9.93000030517578,225400.0,0.014141449365382641,-1.2105315993153607,0.31428524717916806,45.93021869658108,47.52304217480297,-0.11868363906278745,-0.03856978872927108,0.12308457429673325,-0.9341068864789186,13.133534851427733,0.21000003814697266,0.024750035797749703,0.04799995422363246,-0.5039190175101016,0.5999189259573665,-0.22795953164323457,0.3239594400904995,0.23374911363828765,89.28564738259172,45.75043165058875,0.2759594858668668,6,-0.1550002098083496,0.11999988555908203,0.3925001621246338,-0.36500000953674316,-0.7399997711181641,2,-0.08366535416130183,-1.2162160768919488,9.899999618530273,1.1538495396691801,9.550000190734863,-1.2666734483679412,9.65999984741211,-0.08366535416130183
1093,2015-06-04,10.029999732971193,10.270000457763672,9.9399995803833,9.979999542236328,421500.0,-0.00099603873703491,-4.076932105784397,0.45454860719767143,37.33332146537879,45.52936833723358,-0.15123819509834213,-0.00852966341702377,0.11132789610853244,-0.9055458606379201,13.458859098131528,0.3300008773803711,-0.01687881216011,0.02499976158142303,-0.517062444362983,0.567061967525829,-0.24603134139078087,0.2960308645536269,-0.48999977111816584,67.12321071876973,29.31307768619719,0.27103110297220345,6,-0.12499952316284357,0.1300001144409162,0.40250039100646795,-0.354999780654909,-0.6799993515014666,3,-0.07976073898636893,-1.2105315993153607,10.039999961853027,-1.2162160768919488,9.899999618530273,1.1538495396691801,9.550000190734863,-0.07976073898636893
1094,2015-06-05,10.050000190734863,10.18000030517578,9.949999809265137,10.020000457763672,114400.0,0.0019940636386981403,-1.7058717932895184,0.5999923706345511,35.17243420468482,44.274017559396945,-0.1931144057650993,-0.005167418800411383,0.07676906514444681,-0.9062017766816393,14.43704791555715,0.23000049591064275,-0.053955366907924684,0.03000020980834961,-0.49879172925723836,0.5587921488739376,-0.23439575972444437,0.2943961793411436,-0.4954002189636224,69.86299759230059,35.18734499512114,0.26439596953279365,6,-0.14499998092651367,0.1099996566772461,0.32249999046325684,-0.3750002384185791,-0.6700000762939453,4,-0.05870648173039983,-4.076932105784397,10.029999732971193,-1.2105315993153607,10.039999961853027,-1.2162160768919488,9.899999618530273,-0.05870648173039983
1095,2015-06-08,10.029999732971193,10.140000343322754,9.869999885559082,10.06999969482422,150800.0,-0.001990095262098479,1.9999841055392789,-1.3333439298089456,36.69065488593305,42.93237552573082,-0.19521008384291605,0.034728038957869245,0.09038283397713265,-0.8618268740857005,15.002712745667196,0.2700004577636719,-0.10634053206459804,-0.0015002250671365402,-0.5200517386800545,0.5170512885457814,-0.26077598187359463,0.25777553173932155,-0.4610917514801045,67.12321071876973,35.12369086353192,0.25927575680645853,6,-0.12499952316284357,0.1300001144409162,0.11750054359435858,-0.354999780654909,-0.6300001144409197,0,-0.05782651437162534,-1.7058717932895184,10.050000190734863,-4.076932105784397,10.029999732971193,-1.2105315993153607,10.039999961853027,-0.05782651437162534
1096,2015-06-09,9.979999542236328,10.0,9.899999618530273,10.0,88900.0,-0.004985064014558449,8.999809269502194,0.5000119209403238,38.059687152380626,41.461374087958326,-0.14475586688115705,0.1092306213043841,0.14005361416631423,-0.788932571218103,15.875520181163413,0.13000011444091975,-0.13511427630196593,-0.06350040435791016,-0.5644583041816542,0.4374574954658339,-0.3139793542697813,0.18697854555396098,-0.3970697112197872,27.499874830425032,-3.530128903218685,0.2504789499118719,6,-0.07499933242797852,0.18000030517578125,0.10000061988830566,-0.30499958992004395,-0.6299991607666016,1,-0.08116227485927108,1.9999841055392789,10.029999732971193,-1.7058717932895184,10.050000190734863,-4.076932105784397,10.029999732971193,-0.08116227485927108
1097,2015-06-10,9.890000343322754,10.09000015258789,9.729999542236328,9.979999542236328,327800.0,-0.009017956216599843,1.3225814390618318,4.499856952126645,38.34588407048296,40.33688877071953,-0.04717638765499288,0.18675227900135383,0.22544700784012228,-0.6740947768855481,15.544733641050529,0.3600006103515625,-0.14602956998763972,-0.1394996166229241,-0.641221753078927,0.36222251983307885,-0.39036068485092557,0.11136145160507738,-0.2933290997712703,29.62972774410489,-1.5560732159384045,0.25086106822800147,6,0.014999866485595703,0.26999950408935547,0.18999981880187988,-0.18000030517578125,-0.6400003433227539,2,-0.06370071714570402,8.999809269502194,9.979999542236328,1.9999841055392789,10.029999732971193,-1.7058717932895184,10.050000190734863,-0.06370071714570402
1098,2015-06-11,9.770000457763672,9.960000038146973,9.760000228881836,9.899999618530273,62300.0,-0.012133456157066735,-1.6666709052299633,1.4444479766029819,38.931302711418944,39.58714446709371,0.0936451016884785,0.2892933093814243,0.33806220166414747,-0.5305002835430521,14.646503565839966,0.19999980926513672,-0.1539682110485483,-0.23899950981140172,-0.7482774050961325,0.27027838547332905,-0.4936384574537662,0.015639437830962777,-0.15986262992794487,8.889077268681424,-23.678623895929313,0.254638947642365,6,0.13499975204467773,0.3899993896484375,0.3099997043609619,-0.06000041961669922,-0.6400003433227539,3,-0.048106473388680904,1.3225814390618318,9.890000343322754,8.999809269502194,9.979999542236328,1.9999841055392789,10.029999732971193,-0.048106473388680904
1099,2015-06-12,9.789999961853027,9.81999969482422,9.619999885559082,9.760000228881836,120800.0,0.0020470320524359487,3.4444797660296826,-0.23076866646125857,40.458011377120805,39.15899164008335,0.10507515494136577,0.23237750784354283,0.31269243427176363,-0.526230003920169,13.475577699472247,0.1999998092651385,-0.16159700727583015,-0.1880000114440925,-0.6692087932347377,0.2932087703465527,-0.4286044023394151,0.05260437945123009,0.48000049591064453,32.69229358471188,-0.7004797647709324,0.24060439089532265,6,0.11500024795532227,0.36999988555908203,0.29000020027160645,-0.07499980926513672,-0.7600002288818342,4,-0.044943777538076546,-1.6666709052299633,9.770000457763672,1.3225814390618318,9.890000343322754,8.999809269502194,9.979999542236328,-0.044943777538076546
1100,2015-06-15,9.670000076293944,9.779999732971193,9.600000381469727,9.729999542236328,79100.0,-0.012257393874021028,1.2499940395298104,-2.000000000000059,41.73227873433093,39.18375481092356,0.272548499066426,0.3041782276230336,0.42098121756592377,-0.381134365811997,11.422756344072106,0.18999958038330078,-0.1580259035198317,-0.26749992370605646,-0.7051910904919847,0.17019124307987177,-0.4863455070990206,-0.04865434031309235,0.5870003700256365,14.28565867785609,-21.807599580768446,0.21884558339296392,6,0.2650003433227557,0.48999977111816584,0.3849999904632586,0.14499998092651545,-0.8500003814697248,0,-0.029989654556876633,3.4444797660296826,9.789999961853027,-1.6666709052299633,9.770000457763672,1.3225814390618318,9.890000343322754,-0.029989654556876633
1101,2015-06-16,9.630000114440918,9.779999732971193,9.59000015258789,9.68000030517578,117900.0,-0.004136500676053312,-1.923067894215631,0.8333439298088913,42.7419218386844,38.82949960449059,0.30197749558111475,0.29885652399408613,0.4401819804232918,-0.3180921957477203,9.612283111585782,0.18999958038330256,-0.14579142012634705,-0.2689999103546139,-0.6692576480305217,0.13125782732129387,-0.4691287791925678,-0.06887104151666001,0.6007203292846679,7.999992370605469,-29.96228675298606,0.20012886883795417,6,0.3000001907348633,0.5299997329711914,0.4049999713897705,0.22499990463256836,-0.869999885559082,1,-0.02388374799349602,1.2499940395298104,9.670000076293944,3.4444797660296826,9.789999961853027,-1.6666709052299633,9.770000457763672,-0.02388374799349602
1102,2015-06-17,9.199999809265137,9.619999885559082,9.0,9.619999885559082,742400.0,-0.0446521599237536,1.9523798711177516,8.399969482538589,33.97435348806498,38.45628094034461,0.6708390373015369,0.6769286638188028,0.8533066069508486,0.13428052924015077,9.38621718362641,0.630000114440918,-0.13125492208327927,-0.6440001964569095,-1.1092742741384178,-0.17872611877540123,-0.8766372352976628,-0.41136315761615627,0.992277416992188,20.833312637276943,-20.37535033097407,0.23263703884075393,6,0.3900003433227539,0.690000057220459,0.8300001621246338,0.7350001335144043,-0.42999935150146307,2,0.016304410360261867,-1.923067894215631,9.630000114440918,1.2499940395298104,9.670000076293944,3.4444797660296826,9.789999961853027,0.016304410360261867
1103,2015-06-18,9.170000076293944,9.3100004196167,9.100000381469727,9.229999542236328,70800.0,-0.0032608406079509544,-1.1000123978370542,0.14285584534130605,34.1935479901457,38.347515805395815,0.6325368522558321,0.6596262931475927,0.8670236374333804,0.18862142028373974,9.295169461822095,0.21000003814697266,-0.13916289224093426,-0.6224999427795428,-1.1462063525413502,-0.09879353301773541,-0.8843531476604465,-0.3606467378986391,0.9268949718627955,20.731724336846938,-23.259199477208917,0.26185320488090336,6,0.4000000953674334,0.7199997901916522,0.8224999904632586,0.8200001716613787,-0.5500001907348615,3,0.008724091934619427,1.9523798711177516,9.199999809265137,-1.923067894215631,9.630000114440918,1.2499940395298104,9.670000076293944,0.008724091934619427
1104,2015-06-19,9.399999618530273,9.399999618530273,8.989999771118164,9.1899995803833,432200.0,0.025081738312185964,2.904759742235503,-3.500031789426733,45.50896254456431,39.32732776746596,0.33596914334956196,0.3980543704370838,0.6243678090456335,-0.019444198698726822,9.299107595424717,0.4099998474121094,-0.16286568422372838,-0.3595003604888909,-0.8952723002829277,0.17627157930514592,-0.6273863303859102,-0.0916143905918716,0.609143825773927,51.898717368341515,2.4669330068077713,0.26788596989701874,6,0.1400003433227539,0.4850001335144043,0.5875005722045898,0.5900006294250488,-0.7699995040893555,4,-0.028723352664515422,-1.1000123978370542,9.170000076293944,1.9523798711177516,9.199999809265137,-1.923067894215631,9.630000114440918,-0.028723352664515422
1105,2015-06-22,9.699999809265137,9.729999542236328,9.289999961853027,9.399999618530273,394700.0,0.03191491520313172,1.4444444444444444,1.428572077329349,43.827165944640974,39.96815874438377,-0.017616887214735755,0.07512804836839138,0.31010070877140095,-0.29346757102368315,9.393128322327971,0.4399995803833008,-0.16649418681882366,-0.042500162124634144,-0.5621305953990667,0.47713027114979845,-0.30231537876185044,0.21731505451258215,0.2072292677204608,89.87342688999527,43.424460893919466,0.25981521663721613,6,-0.15999984741210938,0.18499994277954102,0.30500030517578125,0.29000043869018555,-0.7899999618530273,0,-0.06907217417200162,2.904759742235503,9.399999618530273,-1.1000123978370542,9.170000076293944,1.9523798711177516,9.199999809265137,-0.06907217417200162
1106,2015-06-23,9.600000381469727,9.770000457763672,9.529999732971193,9.729999542236328,135800.0,-0.010309219563065741,1.285710393184423,-0.43333026038471195,36.07595356930953,39.71594424425339,0.025491787104822805,0.16134741432513167,0.39598897437472047,-0.16828811263323473,9.550956513562806,0.2400007247924787,-0.1733492222146964,-0.12849960327148402,-0.6476192711290718,0.39062006458610377,-0.3880594372002779,0.13106023065730987,0.21550576492912832,78.20513761019208,35.63907422552077,0.259559833928794,6,-0.1250004768371582,0.14499950408935547,0.5849995613098145,0.3899998664855957,-0.8299999237060529,1,-0.08125006829698611,1.4444444444444444,9.699999809265137,2.904759742235503,9.399999618530273,-1.1000123978370542,9.170000076293944,-0.08125006829698611
1107,2015-06-24,9.34000015258789,9.609999656677246,9.31999969482422,9.609999656677246,76800.0,-0.02708335609899537,1.1481518111014828,2.0769326701586044,31.147541837924237,38.851081924976214,0.2226879200731755,0.40510073730568763,0.6388882606827124,0.11787128952969184,10.296555296613494,0.28999996185302557,-0.1920430989231381,-0.3649998188018806,-0.9104691245216845,0.1804694869179233,-0.6377344716617834,-0.09226516594197776,0.43000030517578125,44.87180427685875,5.188488469145476,0.27273465285990217,6,0.06499958038330078,0.4049997329711914,0.8449997901916504,0.755000114440918,-0.690000534057619,2,-0.06209849188764205,1.285710393184423,9.600000381469727,1.4444444444444444,9.699999809265137,2.904759742235503,9.399999618530273,-0.06209849188764205
1108,2015-06-25,9.5,9.5600004196167,9.210000038146973,9.380000114440918,246900.0,0.01713060436811409,1.9166610373561048,-0.4444448369037317,36.04059267277376,38.36025762449321,0.022753580104369675,0.24174346921340906,0.46941928999337534,-0.0178071717574948,11.472295158340042,0.35000038146972656,-0.2099519941715684,-0.19499998092651438,-0.7481345161946376,0.3581345543416088,-0.4715672485605751,0.08156728670754632,0.2700004577636719,65.38458716942375,28.299407035259918,0.2765672676340614,6,-0.11500024795532227,0.1399998664855957,0.684999942779541,0.7699999809265137,-0.880000114440918,3,-0.07684205707750802,1.1481518111014828,9.34000015258789,1.285710393184423,9.600000381469727,1.4444444444444444,9.699999809265137,-0.07684205707750802
1109,2015-06-26,9.5,9.529999732971193,9.359999656677246,9.489999771118164,628100.0,0.0,3.857166212533864,0.08333532015672063,36.41024863538839,37.76892094683292,-0.025377701525778562,0.2415252048138541,0.46007732049651473,0.005803094259572816,12.438353877334437,0.1700000762939471,-0.22496327391936077,-0.1869999885559075,-0.7468532781090591,0.3728533009972441,-0.4669266333324842,0.0929266562206692,0.1920003890991211,51.78566866994889,17.735877447157037,0.27992664477657603,6,-0.11500024795532227,0.13000011444091797,0.6875,0.7699999809265137,-0.8400001525878888,4,-0.09263159099378082,1.9166610373561048,9.5,1.1481518111014828,9.34000015258789,1.285710393184423,9.600000381469727,-0.09263159099378082
1110,2015-06-29,9.300000190734863,9.489999771118164,9.220000267028807,9.449999809265137,127400.0,-0.02105261150159332,1.3478264475146522,-14.999618539004388,33.809520133223955,36.77643186844843,0.1303230411085199,0.44463183301990306,0.646606631629675,0.22864955163332112,13.410563932227415,0.2799997329711932,-0.2399300991993094,-0.3744997978210449,-0.9579008067103576,0.20890121106826776,-0.6662003022657021,-0.0827992933763877,0.32180013656616246,16.0714437766837,-18.029975509021455,0.2917005044446564,6,0.07999992370605469,0.3299999237060547,0.8874998092651367,0.9699997901916504,-0.6999998092651349,0,-0.07204301747879893,3.857166212533864,9.5,1.9166610373561048,9.5,1.1481518111014828,9.34000015258789,-0.07204301747879893
1111,2015-06-30,9.220000267028807,9.350000381469727,9.170000076293944,9.329999923706056,124300.0,-0.008602142157562165,1.3999949137564054,0.7333329094770273,33.97127658312351,36.7760899901216,0.16321181319073297,0.49653338583927287,0.714507749838388,0.32982582565691665,14.418286027807959,0.18000030517578303,-0.2640698644879489,-0.42049975395202743,-1.0273543640297138,0.18635485612565894,-0.7239270589908706,-0.11707244891318425,0.33862000465393294,11.363690549728698,-22.340729562703242,0.3034273050388436,6,0.15999984741211115,0.40999984741211115,0.9674997329711932,1.0949997901916522,-0.6100006103515607,1,-0.033622604190725935,1.3478264475146522,9.300000190734863,3.857166212533864,9.5,1.9166610373561048,9.5,-0.033622604190725935
1112,2015-07-01,9.199999809265137,9.34000015258789,9.18000030517578,9.25,53700.0,-0.0021692469831257055,-2.555583812823754,0.45454860719764795,35.67836715524537,36.94106989735489,0.20474320641904598,0.4747153903951489,0.7190261568044498,0.37094164340101266,15.006807086337453,0.15999984741211115,-0.2855715481591581,-0.3985002040863037,-1.0052091311530624,0.208208722980455,-0.7018546676196831,-0.09514574055292435,0.30175841236114564,7.692232451797117,-27.946957220074104,0.303354463533379,7,0.18000030517578125,0.43000030517578125,1.0500001907348633,1.3000001907348633,-0.7699995040893555,2,-0.04673906091480773,1.3999949137564054,9.220000267028807,1.3478264475146522,9.300000190734863,3.857166212533864,9.5,-0.04673906091480773
1113,2015-07-02,9.229999542236328,9.260000228881836,9.079999923706056,9.260000228881836,145800.0,0.0032608406079508434,10.999745692669473,0.6000114440481413,35.99998283385415,35.88451659616487,0.2057905048834492,0.4023366556604344,0.6716394774111691,0.36244608469890593,15.225718336539659,0.18000030517577947,-0.30821881179812927,-0.32850046157836843,-0.9207406785401915,0.2637397553834546,-0.62462057005928,-0.032380353097456904,0.22058283433914205,33.33326269076104,-2.5680356162558056,0.29612010848091125,7,0.19500064849853516,0.40000057220458984,0.9950003623962402,1.2700004577636719,-0.6099996566772461,3,-0.06283856473144833,-2.555583812823754,9.199999809265137,1.3999949137564054,9.220000267028807,1.3478264475146522,9.300000190734863,-0.06283856473144833
1114,2015-07-06,9.460000038146973,9.529999732971193,9.079999923706056,9.18000030517578,334900.0,0.02491879819258558,1.1428607110337896,-9.333110814419285,45.02369496880223,36.017464265516125,-0.016543618384920578,0.13267057746462996,0.4268885663551263,0.155824869628713,15.031042784614806,0.4499998092651367,-0.2733615565138692,-0.06899995803832937,-0.6151404941796521,0.4771405781029934,-0.34207022610899074,0.204070310032332,-0.4700002670288086,84.44450566800637,43.91665284543194,0.27307026807066104,7,-0.034999847412109375,0.1700000762939453,0.744999885559082,1.0399999618530273,-0.9200000762939453,0,-0.08879494177596536,10.999745692669473,9.229999542236328,-2.555583812823754,9.199999809265137,1.3999949137564054,9.220000267028807,-0.08879494177596536
1115,2015-07-07,9.449999809265137,9.600000381469727,9.300000190734863,9.479999542236328,243300.0,-0.001057106642865846,1.2222120183528364,-0.10714200564711905,45.67306942840978,37.08381047208282,-0.05111000724868475,0.1022322401602942,0.422685183975851,0.18986258978254256,15.05935887284377,0.3000001907348633,-0.2340135776017256,-0.05000019073486328,-0.5431533862086209,0.4431530047388943,-0.29657678847174296,0.1965764070020164,-0.4492000389099129,71.15376150827119,25.416196451806286,0.24657659773687887,7,-0.10500001907348633,0.18000030517578125,0.6650002002716064,1.0550003051757812,-0.9700002670288104,1,-0.08359788124847156,1.1428607110337896,9.460000038146973,10.999745692669473,9.229999542236328,-2.555583812823754,9.199999809265137,-0.08359788124847156
1116,2015-07-08,9.170000076293944,9.4399995803833,9.020000457763672,9.390000343322754,117500.0,-0.02962960197064457,1.6250048428964394,7.333407508662678,49.222804584160755,39.09217299944243,0.18045663077785257,0.33564618593749707,0.680743903197909,0.49267533773881667,15.370681171320511,0.42999935150146484,-0.23828850424581383,-0.2894999504089366,-0.7485368792836464,0.1695369784657732,-0.5190184148462915,-0.059981485971581705,0.430000305175783,25.862006596796007,-22.07460772487636,0.22951846443735524,7,0.14000034332275568,0.46000003814697443,0.919999837875368,1.3099999427795428,-0.7600002288818324,2,-0.062159181034007194,1.2222120183528364,9.449999809265137,1.1428607110337896,9.460000038146973,10.999745692669473,9.229999542236328,-0.062159181034007194
1117,2015-07-09,9.260000228881836,9.390000343322754,9.130000114440918,9.229999542236328,163500.0,0.009814629426291743,-1.2608760552634635,-0.1363665919622681,52.26131062661685,40.89447499431388,0.08707160632896027,0.20662161226195153,0.5726199747315412,0.4264028240083846,16.401002930094602,0.26000022888183594,-0.26174896644120693,-0.16799979209899973,-0.5874029831987198,0.2514033990007203,-0.37770138764885886,0.04170180345085939,0.3400001525878906,41.37927632552526,-9.585542853147786,0.20970159554985981,7,0.05000019073486328,0.36999988555908203,0.7774996757507324,1.2199997901916504,-0.9099998474121076,3,-0.07019444450738188,1.6250048428964394,9.170000076293944,1.2222120183528364,9.449999809265137,1.1428607110337896,9.460000038146973,-0.07019444450738188
1118,2015-07-10,9.300000190734863,9.460000038146973,9.1899995803833,9.31999969482422,139300.0,0.004319650201332292,-1.2499970197767614,-0.6666348782504248,47.222238411136374,42.095807191619215,0.017565377950019112,0.13660903533640578,0.5174887848719436,0.4099653011758786,17.381015805505555,0.2700004577636719,-0.2645444813507929,-0.10449981689453125,-0.49488291337391743,0.28588327958485493,-0.29969136513422434,0.09069173134516184,0.28840019226074176,48.27582237977947,-2.4646651791961887,0.19519154823969315,7,0.010000228881835938,0.3299999237060547,0.7224996089935303,1.179999828338623,-0.9700002670288086,4,-0.0935483728727039,-1.2608760552634635,9.260000228881836,1.6250048428964394,9.170000076293944,1.2222120183528364,9.449999809265137,-0.0935483728727039
1119,2015-07-13,9.350000381469727,9.4399995803833,9.289999961853027,9.359999656677246,70700.0,0.005376364484882101,-1.307684407438653,0.4999761575508592,38.709697266892825,42.64027131758242,-0.06252504177110296,0.054762744056423784,0.46552155571398046,0.38453651886409723,18.755920267504234,0.14999961853027344,-0.2314739241178927,-0.032499647140502574,-0.3784765501080116,0.3134772558270065,-0.2054880986242562,0.14048880434325106,0.2270320030212396,56.896546054254216,10.647330099836338,0.1729884514837541,7,-0.039999961853027344,0.2349996566772461,0.6824996471405029,1.1299996376037598,-1.1200008392334002,0,-0.07807491616336126,-1.2499970197767614,9.300000190734863,-1.2608760552634635,9.260000228881836,1.6250048428964394,9.170000076293944,-0.07807491616336126
1120,2015-07-14,9.380000114440918,9.479999542236328,9.270000457763672,9.300000190734863,213600.0,0.0032085274595974322,-2.0,-8.000572246065808,42.567561036746746,43.595414034651675,-0.08938296716601002,0.0020268980532378578,0.4293495077448384,0.3792127448074005,20.06374647402143,0.20999908447265625,-0.2179143440950977,0.012000083923339844,-0.3064567398368112,0.3304569076834909,-0.14722832795673568,0.17122849580341537,0.1858916315155028,78.2609506907933,34.56459267698939,0.15922841188007514,7,-0.06999969482421875,0.18499994277954102,0.6524999141693115,0.9800000190734863,-1.2300004959106463,1,-0.0895522539807514,-1.307684407438653,9.350000381469727,-1.2499970197767614,9.300000190734863,-1.2608760552634635,9.260000228881836,-0.0895522539807514
1121,2015-07-15,9.399999618530273,9.5,9.3100004196167,9.380000114440918,307500.0,0.002132143267095099,-1.3750111759481674,0.24999403952983812,52.41933375069409,45.45552143414598,-0.09070280683736875,-0.03803735130578367,0.3932890865542369,0.38441568612353905,21.369365963945494,0.18999958038330078,-0.2056808149610454,0.043499612808227894,-0.2508167132937711,0.3378159389102269,-0.1036585502427716,0.19065777585922739,0.15497430166229265,72.97286151355893,28.209665319224868,0.14715816305099982,7,-0.08999919891357422,0.1400003433227539,0.632500410079956,0.8350005149841309,-1.2599992752075195,2,-0.09787235251375392,-2.0,9.380000114440918,-1.307684407438653,9.350000381469727,-1.2499970197767614,9.300000190734863,-0.09787235251375392
1122,2015-07-16,9.350000381469727,9.470000267028807,9.210000038146973,9.390000343322754,158100.0,-0.005319067988256432,1.600004768376158,-2.0000476848981927,43.362843808286016,46.27361709797174,-0.019208328323742307,0.02506061329940401,0.43405236337726016,0.45702774430946036,20.964576181821997,0.26000022888183416,-0.16992294336818858,-0.013999652862548118,-0.2990222370608553,0.27102293133575905,-0.1565109449617026,0.12851163923660636,0.19427406947426107,51.61309177718506,9.067647641097523,0.14251129209915392,7,-0.039999961853027344,0.18999958038330078,0.6824996471405029,0.8099994659423828,-1.2899999618530256,3,-0.10053481237504047,-1.3750111759481674,9.399999618530273,-2.0,9.380000114440918,-1.307684407438653,9.350000381469727,-0.10053481237504047
1123,2015-07-17,9.25,9.369999885559082,9.199999809265137,9.369999885559082,439300.0,-0.010695227528323081,1.833337306980108,3.0,39.83739459181176,45.69736150052835,0.09379055176571072,0.13846063725837254,0.5283000218143883,0.577851973569576,20.549756246508206,0.1700000762939453,-0.1293798823143888,-0.11800003051757812,-0.3936504284222906,0.15765036738713434,-0.25582522946993436,0.019825168434778107,0.2837889710803818,16.66671964853945,-23.689157821202507,0.13782519895235643,7,0.06000041961669922,0.22499990463256836,0.7825000286102295,0.9099998474121094,-1.6100001335144034,4,-0.09729725605732664,1.600004768376158,9.350000381469727,-1.3750111759481674,9.399999618530273,-2.0,9.380000114440918,-0.09729725605732664
1124,2015-07-20,9.130000114440918,9.300000190734863,9.09000015258789,9.260000228881836,91100.0,-0.012972960600981853,1.0,1.0833353201567206,42.60868988325366,45.3568748843999,0.18110201278078542,0.25001405102774044,0.6416789396787337,0.7159539301786673,19.955147048745097,0.21000003814697266,-0.09449158242543021,-0.22449994087219238,-0.5193308196620361,0.07033093791765133,-0.37191538026711335,-0.07708450147727142,0.39351308637312954,9.7560918877176,-32.28066392968899,0.14741543939492177,7,0.13000011444091797,0.27499961853027344,0.9024999141693115,1.0299997329711914,-1.510000228881836,0,-0.08762323994602184,1.833337306980108,9.25,1.600004768376158,9.350000381469727,-1.3750111759481674,9.399999618530273,-0.08762323994602184
1125,2015-07-21,9.029999732971193,9.220000267028807,8.84000015258789,9.0600004196167,204900.0,-0.010952944163883926,1.1714268587092287,0.23077430950370934,41.88031958683912,44.54104321803083,0.24055722937392332,0.31330961392100143,0.7321479280691925,0.8259944218541353,20.952895258049516,0.3800001144409162,-0.06341154230323731,-0.2910003185272192,-0.5724926939592887,-0.009507943095149685,-0.43174650624325395,-0.15025413081118444,0.48344321298184667,28.78782186515647,-16.42129445172475,0.1407461877160343,7,0.14000034332275213,0.28000020980834783,1.0025002956390363,1.1300001144409162,-1.4399995803833017,1,-0.08859360070785272,1.0,9.130000114440918,1.833337306980108,9.25,1.600004768376158,9.350000381469727,-0.08859360070785272
1126,2015-07-22,8.819999694824219,9.100000381469727,8.770000457763674,8.949999809265137,117500.0,-0.02325581886566419,-1.8695821636930101,4.333237968084687,36.02940403053726,42.73749804068865,0.442189568598236,0.48683822558368917,0.9319141264618978,1.046033054949275,22.218971905705658,0.3299999237060529,-0.07709347811302081,-0.46200032234191823,-0.7925884481771757,-0.1314121965066608,-0.6272943852595461,-0.2967062594242904,0.6665055393942154,7.142750097751427,-41.04348016540259,0.16529406291762844,7,0.3150005340576172,0.45500040054321467,1.2275004386901855,1.3400001525878906,-0.7799997329711914,2,-0.07596373009934665,1.1714268587092287,9.029999732971193,1.0,9.130000114440918,1.833337306980108,9.25,-0.07596373009934665
1127,2015-07-23,8.760000228881836,8.850000381469727,8.659999847412111,8.779999732971191,82600.0,-0.006802660773060132,1.3749947846196722,0.15384220371932655,33.09354245567819,41.16764293452663,0.47361053280264187,0.5282408060294639,0.9669092380963669,1.1156644757566347,23.04866996375996,0.1900005340576154,-0.0963941000696309,-0.492999792098999,-0.895993898145873,-0.090005686052125,-0.6944968451224369,-0.2915027390755611,0.6835147187493131,14.08456001364673,-34.49415462299265,0.20149705302343743,7,0.31999969482421875,0.4549999237060547,1.2849998474121094,1.3999996185302734,-0.6400003433227539,3,-0.07077624079448475,-1.8695821636930101,8.819999694824219,1.1714268587092287,9.029999732971193,1.0,9.130000114440918,-0.07077624079448475
1128,2015-07-24,8.770000457763674,8.789999961853027,8.619999885559082,8.739999771118164,120600.0,0.0011415786096520275,3.85716621253406,-1.500071527347378,20.51281633278552,39.14576727518137,0.4252423951035045,0.4856460548499957,0.9311829362306216,1.1175278692522443,23.665844062783744,0.1700000762939453,-0.1059682112671041,-0.4464995861053449,-0.885890266363619,-0.007108905847070801,-0.666194926234482,-0.22680424597620785,0.6108332818499527,22.058897777379116,-21.07493898482077,0.2196953401291374,7,0.28999948501586736,0.4249997138977033,0.9699995517730695,1.119999408721922,-0.8000006675720233,4,-0.0809578108423521,1.3749947846196722,8.760000228881836,-1.8695821636930101,8.819999694824219,1.1714268587092287,9.029999732971193,-0.0809578108423521
1129,2015-07-27,8.619999885559082,8.859999656677246,8.579999923706055,8.729999542236326,122700.0,-0.017103827180738995,-1.9473721195207525,-3.666571301417487,18.32060068402518,36.45166056932342,0.5149557757096144,0.596944581207012,1.045769292706133,1.2778418991804656,24.174630301132005,0.2799997329711914,-0.1353791639181452,-0.552500152587891,-1.0453490160832946,-0.0596512890924874,-0.7989245843355928,-0.3060757208401892,0.6847504686490904,6.249990686779268,-31.962293105665683,0.24642443174770176,7,0.4200000762939453,0.5550003051757812,1.1100001335144043,1.2699999809265137,-0.75,0,-0.11368909884967171,3.85716621253406,8.770000457763674,1.3749947846196722,8.760000228881836,-1.8695821636930101,8.819999694824219,-0.11368909884967171
1130,2015-07-28,8.630000114440918,8.689999580383299,8.569999694824219,8.640000343322754,784300.0,0.00116011937524374,1.1818418269147788,0.09091145539824844,24.0384624201873,33.298230421489336,0.43290451833266985,0.5630435210233813,0.9974842425782562,1.2692166979987007,24.348885264258943,0.11999988555908025,-0.1588949339058363,-0.5089999198913571,-1.0537122793079785,0.03571243952526437,-0.7813560995996678,-0.23664374018304635,0.5877801881070006,11.320819223170297,-27.278298925641273,0.27235617970831066,7,0.3899998664855957,0.5399999618530273,1.0824997425079346,1.2549996376037598,-0.8600001335144043,1,-0.11703362867768252,-1.9473721195207525,8.619999885559082,3.85716621253406,8.770000457763674,1.3749947846196722,8.760000228881836,-0.11703362867768252
1131,2015-07-29,8.90999984741211,8.979999542236328,8.640000343322754,8.640000343322754,39900.0,0.032444928071629686,-1.5185172103208944,-26.99933244325768,35.77233692163125,32.454840767416584,0.0850306698199006,0.2726051518274062,0.6842429908710219,0.992393812209869,23.863461830388236,0.34999942779541016,-0.16678674786346903,-0.2135001659393314,-0.7660930814481883,0.3390927495695255,-0.48979662369375987,0.06279629181509705,0.2170911700544913,82.92689734738879,42.83378849748719,0.2762964577544286,7,0.059999942779541016,0.26000022888183594,0.8025000095367432,0.9749999046325684,-0.8499994277954084,2,-0.1481481164343239,1.1818418269147788,8.630000114440918,-1.9473721195207525,8.619999885559082,3.85716621253406,8.770000457763674,-0.1481481164343239
1132,2015-07-30,8.770000457763674,8.880000114440918,8.760000228881836,8.850000381469727,18500.0,-0.015712614146575765,-1.3999885559518588,-0.29629655793581455,30.075182578579685,31.37015054372413,0.1498648601468684,0.39920582212822175,0.7919124622010614,1.1309560993608603,23.351805510967978,0.14999961853027344,-0.19153415248505468,-0.33199958801269425,-0.9051386202308027,0.24113944420541422,-0.6185691041217485,-0.04543007190364001,0.27909777453299434,48.78069204216681,9.32100913375239,0.2865695161090539,7,0.16499948501586736,0.31999921798705877,0.8399994373321515,1.114999294281004,-0.6700000762939453,3,-0.08323836463023337,-1.5185172103208944,8.90999984741211,1.1818418269147788,8.630000114440918,-1.9473721195207525,8.619999885559082,-0.08323836463023337
1133,2015-07-31,8.649999618530272,9.0,8.619999885559082,8.729999542236326,130100.0,-0.01368310524170735,-4.42859673024537,1.0000000000000222,24.999965940193746,29.413625661161912,0.19646565093543167,0.4991165606608359,0.8807461944071111,1.2532782447010096,22.710164383956556,0.38000011444091797,-0.24279438124659514,-0.42300043106079244,-1.026746662738386,0.18074580061680123,-0.7248735468995893,-0.1211273152219956,-0.07999992370605291,18.60462021610647,-17.879028604568212,0.3018731158387971,7,0.245000362396242,0.435000419616701,0.9250001907348651,1.235000133514406,-0.4899997711181605,4,-0.061271648132308454,-1.3999885559518588,8.770000457763674,-1.5185172103208944,8.90999984741211,1.1818418269147788,8.630000114440918,-0.061271648132308454
1134,2015-08-03,8.619999885559082,8.699999809265138,8.5,8.659999847412111,81600.0,-0.00346817737505134,2.333333333333264,0.5000000000000222,22.85712728694577,27.299937627840432,0.16373214962989735,0.48797781165865217,0.8831009118796409,1.276187458112501,23.383468284905263,0.1999998092651385,-0.28354981474211627,-0.41100015640258825,-1.018251136841931,0.19625082403675442,-0.7146256466222596,-0.10737466618291691,0.38000011444091797,23.999977111816406,-6.9017356053232675,0.3036254902196714,8,0.18000030517578125,0.43000030517578125,0.8924999237060547,1.2649998664855957,-0.36999988555908203,0,-0.07540604454721211,-4.42859673024537,8.649999618530272,-1.3999885559518588,8.770000457763674,-1.5185172103208944,8.90999984741211,-0.07540604454721211
1135,2015-08-04,8.659999847412111,8.710000038146973,8.520000457763674,8.630000114440918,56300.0,0.004640366865902301,1.9230678942155763,-0.7499940395298492,23.94367143100854,25.957078450115016,0.07345258514369313,0.4066053096308089,0.8159955304257629,1.2305349608511893,24.360971813200713,0.189999580383299,-0.314557100028912,-0.33150019645690776,-0.9266482400085021,0.2636478470946866,-0.629074218232704,-0.033926174681111476,0.34000015258788885,31.99996948242223,6.154771633229082,0.29757402177579695,8,0.09000015258788885,0.39000034332275213,0.8475000858306867,1.2249999046325666,-0.5199995040893572,1,-0.09122401567814198,2.333333333333264,8.619999885559082,-4.42859673024537,8.649999618530272,-1.3999885559518588,8.770000457763674,-0.09122401567814198
1136,2015-08-05,8.600000381469728,8.770000457763674,8.5,8.689999580383299,151200.0,-0.006928344919118312,1.159995422380727,-2.999999999999704,23.776229372629317,24.921821440887364,0.11059340480501767,0.444502172260556,0.8527915851531667,1.2855933225272178,24.470893355733487,0.27000045776367365,-0.3472518638877613,-0.3629996776580793,-0.9764661717045104,0.2504668163883519,-0.6697329246812949,-0.056266430634863696,0.3899996185302719,20.000076293945668,-2.4788454792836063,0.30673324702321514,8,0.14999961853027166,0.44999980926513494,0.9049997329711896,1.2849993705749494,-0.5200004577636737,2,-0.09651167020080631,1.9230678942155763,8.659999847412111,2.333333333333264,8.619999885559082,-4.42859673024537,8.649999618530272,-0.09651167020080631
1137,2015-08-06,8.609999656677246,8.630000114440918,8.380000114440918,8.560000419616701,84000.0,0.00116270636790472,4.555546136565931,-0.5555520233970204,26.11937589807357,25.544772503697146,0.08613717096097417,0.40402419823425006,0.8214833317465136,1.2708205851988144,24.724814848154125,0.25,-0.3747366387210107,-0.32050037384033203,-0.9365823160767768,0.2955815683961127,-0.6285413449585544,-0.012459402722109658,0.37020034332275387,37.09670720808716,13.309105856378174,0.3080409711182227,8,0.08000040054321289,0.38000059127807617,0.8950004577636719,1.2750000953674316,-0.1399993896484375,3,-0.06387912415699204,1.159995422380727,8.600000381469728,1.9230678942155763,8.659999847412111,2.333333333333264,8.619999885559082,-0.06387912415699204
1138,2015-08-07,8.430000305175781,8.619999885559082,8.420000076293945,8.600000381469728,151400.0,-0.020905848859340104,-1.105255232645686,-3.4000534065767947,24.999982970085313,26.286926091037163,0.23784781520995857,0.543361897302244,0.981188942885904,1.4438336304635015,25.296135547044308,0.19999980926513672,-0.38163491432025154,-0.45699973106384206,-1.0859537791693832,0.17195431704169906,-0.7714767551166126,-0.1425227070110715,0.5261916994018563,12.82055044076826,-12.215585989920497,0.31447702405277067,8,0.25999975204467773,0.559999942779541,1.0749998092651367,1.4549994468688965,-0.010000228881835938,4,-0.03914589700589244,4.555546136565931,8.609999656677246,1.159995422380727,8.600000381469728,1.9230678942155763,8.659999847412111,-0.03914589700589244
1139,2015-08-10,8.619999885559082,8.649999618530272,8.430000305175781,8.470000267028809,74700.0,0.022538502195147858,1.0952406902815808,-0.8823503012487426,36.2415961330691,27.642829836912917,0.05347131482442968,0.3118574893929402,0.7739745365143218,1.247402645575649,25.836615681407014,0.2199993133544904,-0.3749609926943229,-0.23050012588501012,-0.830376411211871,0.36937615944185076,-0.5304382685484406,0.06943801677842032,0.313144443413087,61.53834867769476,35.44930278075932,0.29993814266343083,8,0.07000017166137695,0.37000036239624023,0.9075002670288086,1.2649998664855957,0.05000019073486328,0,-0.05336427427540924,-1.105255232645686,8.430000305175781,4.555546136565931,8.609999656677246,1.159995422380727,8.600000381469728,-0.05336427427540924
1140,2015-08-11,8.539999961853027,8.630000114440918,8.520000457763674,8.579999923706055,116100.0,-0.009280733731803936,-1.7500268224355549,-0.2666670905229963,39.70587513437366,28.079889638328748,0.1333894753607261,0.34330129066485604,0.8390212559620736,1.3172472343083061,26.589369093120997,0.10999965667724432,-0.3577243587431109,-0.2685000419616692,-0.82858552565677,0.2915854417334316,-0.5485427838092196,0.011542699885881191,0.37101859853789243,41.02556578512984,12.021928868025736,0.2800427418475506,8,0.15000009536743164,0.4500002861022949,0.9875001907348633,1.3449997901916504,0.1400003433227539,1,-0.03395784111808153,1.0952406902815808,8.619999885559082,-1.105255232645686,8.430000305175781,4.555546136565931,8.609999656677246,-0.03395784111808153
1141,2015-08-12,8.479999542236326,8.529999732971191,8.380000114440918,8.489999771118164,71100.0,-0.007025810290950174,2.333319204848896,0.2500059604702063,39.705847291351965,29.14996349530344,0.14078489298311325,0.34872286095560234,0.8717797045852347,1.3567406900916197,27.64931794819736,0.15999984741210938,-0.32155365198807573,-0.28250045776367294,-0.7863332537539058,0.22133233822655995,-0.5344168557587903,-0.030584059768555605,0.40977828031659413,37.03689313529796,5.892204551169076,0.25191639799511656,8,0.21000051498413264,0.46000051498413264,1.0075004100799578,1.4050002098083514,0.0900001525878924,2,-0.040094247319252596,-1.7500268224355549,8.539999961853027,1.0952406902815808,8.619999885559082,-1.105255232645686,8.430000305175781,-0.040094247319252596
1142,2015-08-13,8.409999847412111,8.560000419616701,8.359999656677246,8.470000267028809,86200.0,-0.008254681439022193,-1.4999970197827048,5.9999046347498535,37.32390582521142,30.51929014919429,0.172487080968855,0.36331673078874793,0.9086490353959409,1.3982732965034224,28.35893690400239,0.2000007629394549,-0.3049983061004564,-0.30550012588500763,-0.7505182021929269,0.1395179504229116,-0.5280091640389681,-0.08299108773104713,0.45938686681632923,17.241447348950196,-14.430728069205124,0.22250903815395978,8,0.15500020980834783,0.5199999809265119,1.0600004196166974,1.4749999046325666,0.0,3,-0.03923899282918564,2.333319204848896,8.479999542236326,-1.7500268224355549,8.539999961853027,1.0952406902815808,8.619999885559082,-0.03923899282918564
1143,2015-08-14,8.350000381469728,8.550000190734862,8.069999694824219,8.199999809265138,235600.0,-0.007134300479309186,-1.3414612588010886,-2.499992052769684,39.84962028620337,32.40734492688958,0.20725110941332403,0.3714792924404069,0.9344602485414857,1.4341175993659867,29.387265695210463,0.48000049591064275,-0.3242167092063788,-0.3204996109008764,-0.7173543175914432,0.07635509578969035,-0.5189269642461589,-0.12207225755559392,0.4888231093056401,48.275986806407836,12.835028384866504,0.19842735334528333,8,0.06999969482421697,0.43499946594238104,1.1199998855590803,1.5349993705749494,-0.11000061035156428,4,0.014371243122980326,-1.4999970197827048,8.409999847412111,2.333319204848896,8.479999542236326,-1.7500268224355549,8.539999961853027,0.014371243122980326
1144,2015-08-17,8.329999923706055,8.409999847412111,8.170000076293945,8.329999923706055,92300.0,-0.0023952642934075286,1.9999999999999556,0.0,38.805940406621936,34.05870814640218,0.20315269854720697,0.3462238138638938,0.9186903855506721,1.4332738012742325,30.10190941687132,0.23999977111816584,-0.32498389902508507,-0.300500059127808,-0.6620449302967781,0.06104481204116219,-0.48127249471229305,-0.11972762354332289,0.4473176633932212,46.42857751067348,7.6087316123097395,0.18077243558448475,8,0.09000015258789062,0.4549999237060547,1.140000343322754,1.554999828338623,-0.10000038146972834,0,0.010804340145521785,-1.3414612588010886,8.350000381469728,-1.4999970197827048,8.409999847412111,2.333319204848896,8.479999542236326,0.010804340145521785
1145,2015-08-18,8.229999542236326,8.369999885559082,8.140000343322754,8.229999542236326,103400.0,-0.01200484782540523,-1.555573216348293,0.0,20.68958996864376,33.715748212626,0.2634473453106061,0.4039267168332348,0.9816656997498381,1.5159479520106274,30.14869349334327,0.22999954223632812,-0.310079476629296,-0.36050043106079244,-0.7128445610414005,-0.008156301080184392,-0.5366724960510965,-0.18432836607048841,0.49073261348094555,32.65298178484702,-0.563344818657292,0.17617206499030377,8,0.13000011444091975,0.555000305175783,1.2175006866455096,1.6550002098083514,0.010000228881837714,1,0.05346300832697959,1.9999999999999556,8.329999923706055,-1.3414612588010886,8.350000381469728,-1.4999970197827048,8.409999847412111,0.05346300832697959
1146,2015-08-19,8.149999618530272,8.289999961853027,8.029999732971191,8.210000038146973,218900.0,-0.009720525899849175,1.3636355754767282,-100.0,21.818104578336587,33.23782917709967,0.3049729781050221,0.45445860408362115,1.0245594756053666,1.581333651854079,30.119587250562972,0.26000022888183594,-0.2920312708173487,-0.4070003509521509,-0.7932429167966024,-0.020757785107699434,-0.6001216338743767,-0.21387906802992518,0.5186739403155567,22.64145850802304,-8.25057223415499,0.19312128292222533,8,0.19000005722046076,0.615000247955324,1.2875006198883074,1.735000133514406,-0.02999973297118963,2,0.06503076214144499,-1.555573216348293,8.229999542236326,1.9999999999999556,8.329999923706055,-1.3414612588010886,8.350000381469728,0.06503076214144499
1147,2015-08-20,8.140000343322754,8.210000038146973,8.029999732971191,8.159999847412111,99700.0,-0.0012269049908644192,2.000007947293549,0.3333227370261661,24.242380455588062,33.153651119933315,0.26964804745018967,0.4380884909108005,0.999472749197631,1.5749154704511845,29.80827947802253,0.18000030517578125,-0.2796928055586765,-0.38599963188171316,-0.8020159165906531,0.030016652827226764,-0.5940077742361822,-0.17799148952724408,0.4648058329356104,21.153944907016907,-10.825884859687658,0.20800814235446974,8,0.19999933242797852,0.6099996566772461,1.2849998474121094,1.7449994087219238,-0.1100006103515625,3,0.05282547092939538,1.3636355754767282,8.149999618530272,-1.555573216348293,8.229999542236326,1.9999999999999556,8.329999923706055,0.05282547092939538
1148,2015-08-21,8.060000419616701,8.159999847412111,7.940000057220459,8.079999923706055,173300.0,-0.009828000040771112,1.444450920034092,0.9999999999998224,23.076873700156668,31.690904182943044,0.3259177809998999,0.4871459274154013,1.0466022146804388,1.6372273832913393,29.46632212541791,0.21999979019165217,-0.2656940433122337,-0.43049955368041815,-0.8787698448029921,0.01777073744215585,-0.654634699241706,-0.20636440811913026,0.48732511231294673,25.532003396705637,-7.1491738293789915,0.2241351455612871,8,0.22499966621398748,0.5949995517730695,1.3649997711181623,1.8249993324279767,-0.11000061035156339,4,0.04342424436400405,2.000007947293549,8.140000343322754,1.3636355754767282,8.149999618530272,-1.555573216348293,8.229999542236326,0.04342424436400405
1149,2015-08-24,7.639999866485597,7.9099998474121085,6.710000038146973,7.730000019073486,222500.0,-0.05210924705523501,4.333334746184788,4.5001192122458376,14.08444934117442,28.844079094809793,0.6618911915313204,0.8748151354799374,1.427529406388703,2.037876106273072,30.174681262860343,1.3500003814697283,-0.27188955917865876,-0.8015001058578486,-1.3842440522611659,-0.21875615945453042,-1.0928720790595081,-0.5101281326561891,0.8344466084789479,56.02409119425319,22.29603359206299,0.291371973201659,8,-0.004999637603759766,0.3650002479553214,1.7525002956390372,2.244999885559081,0.32000017166137606,0,0.07853402030340195,1.444450920034092,8.060000419616701,2.000007947293549,8.140000343322754,1.3636355754767282,8.149999618530272,0.07853402030340195
1150,2015-08-25,7.619999885559082,7.949999809265138,7.619999885559082,7.75,113900.0,-0.002617798596338816,-4.076917433884766,1.4444432670707557,14.492689524012121,26.04261712066093,0.6008510421487969,0.8593269027070392,1.4112865631400933,2.035816413090185,30.821006798454587,0.3299999237060556,-0.26418988033587887,-0.7710000753402717,-1.4517705327486397,-0.09022961793190376,-1.1113853040444557,-0.43061484663608773,0.6074240882510029,57.5949298325034,21.21619196095601,0.34038522870418403,8,0.015000343322754794,0.3450002670288077,1.7125000953674316,2.2649998664855957,0.48999977111816406,1,0.0800524495851076,4.333334746184788,7.639999866485597,1.444450920034092,8.060000419616701,2.000007947293549,8.140000343322754,0.0800524495851076
1151,2015-08-26,7.5900001525878915,7.739999771118164,7.449999809265138,7.5900001525878915,165200.0,-0.003936972889992285,-1.0714232191878739,-0.0,13.571411541513825,23.403451089138972,0.5490682625059913,0.8278072225905495,1.4052371395094196,2.039206623704813,33.107167236435195,0.28999996185302646,-0.2930362948987515,-0.7349998235702513,-1.4585146108890958,-0.011485036251406733,-1.0967572172296736,-0.373242429910829,0.42498447022935704,58.66667429606126,21.454311443762585,0.3617573936594224,8,0.03999996185302557,0.3150000572204581,1.6499998569488517,2.2199997901916495,0.8000001907348624,2,0.08563894670129191,-4.076917433884766,7.619999885559082,4.333334746184788,7.639999866485597,1.444450920034092,8.060000419616701,0.08563894670129191
1152,2015-08-27,8.039999961853027,8.140000343322754,7.639999866485597,7.690000057220459,190600.0,0.05928851122772416,-1.2222229286471975,100.0,38.323336879633096,23.233864043964495,0.04589039149330887,0.33762362918449007,0.9375362711360822,1.5695743464150205,34.86740072209436,0.5500001907348624,-0.31757366250872465,-0.24849998950958252,-0.9508350975300637,0.45383511851089775,-0.5996675435198231,0.10266756450065806,-1.3299999237060547,91.72414473489484,49.30201087838743,0.35116755401024013,8,-0.48000001907348544,-0.18499994277954102,1.1650002002716064,1.735000133514406,0.6800003051757812,3,0.009950239314132636,-1.0714232191878739,7.5900001525878915,-4.076917433884766,7.619999885559082,4.333334746184788,7.639999866485597,0.009950239314132636
1153,2015-08-28,8.119999885559082,8.199999809265138,8.010000228881836,8.020000457763674,50700.0,0.009950239314132636,-2.1666626930199215,0.28571272869456427,33.97435348806499,22.697021053013724,-0.07841197268088074,0.22754810092578914,0.8413670659557955,1.4708465229848002,36.1623408954691,0.18999958038330256,-0.3391932853647397,-0.14200007915496826,-0.826677436250554,0.5426772779406175,-0.484338757702762,0.2003385993928246,-1.3813998413085935,94.63087677885879,52.37023813210029,0.3423386785477931,8,-0.5799999237060547,-0.2649998664855957,1.0275001525878906,1.5999999046325701,0.6099996566772443,4,-0.011083762790187968,-1.2222229286471975,8.039999961853027,-1.0714232191878739,7.5900001525878915,-4.076917433884766,7.619999885559082,-0.011083762790187968
1154,2015-08-31,7.96999979019165,8.170000076293945,7.96999979019165,8.050000190734862,62700.0,-0.01847291840905041,-3.9999821186960953,-0.8000085831179571,32.515328270277195,24.01099197541744,0.016932460432301788,0.34399163425854873,0.9657067829830464,1.601695031394046,37.17555551889592,0.20000028610229492,-0.35746995464267606,-0.2595001697540287,-0.934262474595215,0.4152621350871568,-0.596881322174621,0.07788098266656363,-1.172943755340576,69.33333079020161,25.804572380912823,0.33738115242059274,8,-0.4699997901916504,-0.11499977111816406,1.1575002670288086,1.7300000190734863,1.1399998664855957,0,-0.002509407961481469,-2.1666626930199215,8.119999885559082,-1.2222229286471975,8.039999961853027,-1.0714232191878739,7.5900001525878915,-0.002509407961481469
1155,2015-09-01,7.869999885559082,8.0,7.860000133514403,7.880000114440918,92400.0,-0.012547039807408011,-8.333407508662125,0.12500223516299086,31.736527630015303,25.11303898115952,0.06760559948510192,0.4024035735211271,1.0286838577540252,1.6793723423632017,38.35975970606832,0.1399998664855966,-0.38259955051924344,-0.32000007629394567,-0.9810040895874792,0.34100393699958786,-0.6505020829407115,0.010501930352821098,-1.0168260997314453,56.00001017252586,11.168821907559703,0.3305020066467667,9,-0.4099998474121094,-0.014999866485595703,1.2375001907348633,1.809999942779541,1.3100004196166974,1,0.011435851829303623,-3.9999821186960953,7.96999979019165,-2.1666626930199215,8.119999885559082,-1.2222229286471975,8.039999961853027,0.011435851829303623
1156,2015-09-02,7.769999980926514,8.0,7.670000076293945,7.929999828338622,139100.0,-0.012706468371881607,1.19999809265258,15.999618539004299,31.1764671233272,25.88349305535276,0.12072999041472698,0.4606515315129531,1.092959368009188,1.7570398958672087,40.036461601288835,0.3299999237060547,-0.41054137292441517,-0.37849996089935267,-1.0353271925613363,0.278327270762631,-0.7069135767303436,-0.05008634506836085,-0.8629531541613771,23.214308522187636,-24.069660554838258,0.3284136158309917,9,-0.3150000572204581,0.08500003814697266,1.3250000476837158,1.9049997329711914,1.3700003623962402,2,0.04375800213453673,-8.333407508662125,7.869999885559082,-3.9999821186960953,7.96999979019165,-2.1666626930199215,8.119999885559082,0.04375800213453673
1157,2015-09-03,8.060000419616701,8.199999809265138,7.730000019073486,7.78000020980835,263100.0,0.037323093874140234,-1.4736792572394413,-1.7500029802351018,42.487048808352014,28.040179178485573,-0.2031781866618596,0.13421512206233466,0.7782496726173171,1.4463263971543956,41.107639294656664,0.46999979019165217,-0.40319273039675796,-0.06099956035613907,-0.6815222226990709,0.5595231019867928,-0.371260891527605,0.24926177081532686,-1.1012354735515641,73.58500751243835,25.334869641899715,0.310261331171466,9,-0.6050004959106454,-0.20500040054321467,1.0099995136260969,1.614999294281004,1.0999994277954084,3,0.040942916442397115,1.19999809265258,7.769999980926514,-8.333407508662125,7.869999885559082,-3.9999821186960953,7.96999979019165,0.040942916442397115
1158,2015-09-04,8.100000381469728,8.119999885559082,7.960000038146973,7.96999979019165,69300.0,0.004962774165082395,-1.1333299424934753,0.46428747809531284,44.10257526325086,31.37552650316073,-0.2647486015969518,0.07191173215057489,0.7083377433111036,1.3886694415864138,42.236704761610696,0.15999984741210938,-0.39370134994084616,-0.004499602317808993,-0.6077355365163744,0.5987363318807555,-0.3061175694170917,0.2971183647814737,-1.0915860408765914,81.13217392869038,31.30281614385366,0.3016179670992823,9,-0.27500057220458984,-0.245000362396242,0.9124994277954084,1.434999465942381,0.8699998855590803,4,0.07654319214323091,-1.4736792572394413,8.060000419616701,1.19999809265258,7.769999980926514,-8.333407508662125,7.869999885559082,0.07654319214323091
1159,2015-09-08,8.159999847412111,8.319999694824219,8.050000190734862,8.199999809265138,188800.0,0.007407341125519329,-1.076925051993692,-0.3076906147870156,48.167546194562746,35.11717724433302,-0.27181306036782615,-0.025630867568317228,0.6185067889804046,1.3113422937507568,43.315471241739026,0.26999950408935725,-0.3896777132243976,0.07849986553192245,-0.4750065929186924,0.6320063239825364,-0.1982533636933841,0.3552530947572299,-1.1039220880720944,75.38462441349022,22.416660711507433,0.27675322922530704,9,-0.2750000953674334,-0.419999599456788,0.830000162124632,1.3749999999999982,0.7399997711181623,1,0.06985290508369157,-1.1333299424934753,8.100000381469728,-1.4736792572394413,8.060000419616701,1.19999809265258,7.769999980926514,0.06985290508369157
1160,2015-09-09,8.25,8.479999542236326,8.140000343322754,8.210000038146973,114000.0,0.011029430670446816,-2.7777824872975225,-1.0,52.60417779080255,39.45415127203177,-0.29396308009574934,-0.1459542010889585,0.5055534750439143,1.2035635312357904,44.23978121027247,0.33999919891357244,-0.3747427536072543,0.1830000162124641,-0.33391790935540655,0.6999179417803356,-0.07545894657147123,0.4414589789963994,-1.1180869245309308,71.6049760639364,14.189502947173281,0.2584589627839356,9,-0.19000029563903809,-0.5099997520446768,0.6750001907348633,1.1449999809265137,0.8299999237060565,2,0.10424238262754493,-1.076925051993692,8.159999847412111,-1.1333299424934753,8.100000381469728,-1.4736792572394413,8.060000419616701,0.10424238262754493
1161,2015-09-10,8.140000343322754,8.300000190734862,8.100000381469728,8.229999542236326,59700.0,-0.013333291718454099,-1.3529510762550774,-2.24998211858947,50.0,40.75155828540587,-0.10922778185573812,-0.06612259454556302,0.5934275515154965,1.2962418140688428,44.7512994901589,0.19999980926513317,-0.29972404501471317,0.0900003194808967,-0.39083231753072845,0.5708329564925227,-0.15041599902491676,0.3304166379867093,-0.9002403505123038,54.6667446560827,-7.032543162531823,0.2404163185058129,9,-0.06500053405761719,-0.40000009536743075,0.7599997520446777,1.244999885559082,1.079999923706053,3,0.12776411768902918,-2.7777824872975225,8.25,-1.076925051993692,8.159999847412111,-1.1333299424934753,8.100000381469728,0.12776411768902918
1162,2015-09-11,8.079999923706055,8.25,8.039999961853027,8.130000114440918,119500.0,-0.007371058610079473,-2.230766973553901,0.5555626198726413,50.49998760223384,42.58773985364685,-0.04800489953621501,-0.033847957256814,0.6307937724538739,1.3369590797260429,45.53206303348297,0.21000003814697266,-0.22156760226801353,0.04649989604950022,-0.40400981327114494,0.49700960537014627,-0.17875495861082236,0.2717547507098228,-0.7410207669415341,23.076923076923155,-41.41284778055956,0.22525485466032302,9,-0.005000114440917969,-0.40000009536743253,0.820000171661377,1.3050003051757812,0.9300003051757812,4,0.13118817198336163,-1.3529510762550774,8.140000343322754,-2.7777824872975225,8.25,-1.076925051993692,8.159999847412111,0.13118817198336163
1163,2015-09-14,8.470000267028809,8.489999771118164,8.199999809265138,8.199999809265138,115100.0,0.04826736967886913,-1.1481442235691528,-5.399988555951823,71.06600225735218,46.871148074432966,-0.4281624416872116,-0.436791803015085,0.2212572713467278,0.9287896134034135,45.13837651875316,0.4099998474121094,-0.12242997254649168,0.43050024509429896,-0.040488687124369704,0.9014891773129667,0.19500577898496552,0.6659947112036333,-1.0397394794265438,95.5556638741658,28.755977251588504,0.23549446610933406,9,-0.3900003433227539,-0.7900004386901864,0.36999988555908203,0.8550000190734863,0.5399999618530273,0,0.08146393844511013,-2.230766973553901,8.079999923706055,-1.3529510762550774,8.140000343322754,-2.7777824872975225,8.25,0.08146393844511013
1164,2015-09-15,8.420000076293945,8.539999961853027,8.260000228881836,8.439999580383299,98300.0,-0.005903210054136521,1.5454490283370974,-0.07407211178456277,70.0000047683716,51.122645534250324,-0.3437677159265604,-0.4002229520409539,0.24332276661955632,0.9603051510850911,44.661279723908095,0.2799997329711914,-0.09208063725635363,0.3760000467300415,-0.10820963487478075,0.8602097283348629,0.13389520592763127,0.6181048875324526,-0.8837653903400904,76.0000228881836,7.704037713809754,0.24210484080241074,9,-0.315000057220459,-0.7400002479553232,0.4200000762939453,0.9050002098083496,0.4200000762939453,1,0.06532068714385875,-1.1481442235691528,8.470000267028809,-2.230766973553901,8.079999923706055,-1.3529510762550774,8.140000343322754,0.06532068714385875
1165,2015-09-16,8.670000076293945,8.789999961853027,8.430000305175781,8.5,318900.0,0.029691211132391926,-1.322582431443004,-8.500214582042622,74.32431968018406,55.916851373901096,-0.5233942484809777,-0.6488351790348901,-0.03196047331686103,0.693565586185219,43.78016157614173,0.36999988555908203,-0.05242595016983209,0.6040000200271614,0.04934877044445862,1.1586512696098632,0.3266743952358109,0.8813256448185127,-1.0133135572321894,84.00001525878906,13.887585838115953,0.2773256247913511,9,-0.4100000858306885,-0.9200000762939453,0.1700000762939453,0.6550002098083496,0.3299999237060547,2,0.026528205330148324,1.5454490283370974,8.420000076293945,-1.1481442235691528,8.470000267028809,-2.230766973553901,8.079999923706055,0.026528205330148324
1166,2015-09-17,8.680000305175781,8.800000190734863,8.600000381469728,8.640000343322754,369400.0,0.0011534289266246223,-2.3333333333334023,0.235293787656094,67.9775307988466,58.74912715062272,-0.43665501608372104,-0.6504417031369751,-0.05862241493967524,0.664638268716363,42.53427490283534,0.19999980926513494,0.006767142528346426,0.5875002145767212,-0.031016837727882773,1.2060172668813252,0.2782416884244192,0.8967587407290232,-0.8646499041232474,84.21054612896182,16.13654684871389,0.30925852615230176,9,-0.3000001907348633,-0.9250001907348633,0.15999984741210938,0.6449999809265137,0.5299997329711914,3,0.046082903740424896,-1.322582431443004,8.670000076293945,1.5454490283370974,8.420000076293945,-1.1481442235691528,8.470000267028809,0.046082903740424896
1167,2015-09-18,8.569999694824219,8.689999580383299,8.520000457763674,8.619999885559082,380200.0,-0.012672880931348662,-1.2666751438471628,-1.2500059604701619,62.43092452595573,60.78561040203436,-0.27569545907328674,-0.5339508195192089,0.030193319726983248,0.7564767117196602,41.30766005665955,0.16999912261962535,0.07860388270312413,0.4559996366500858,-0.19832693719218497,1.1103262104923566,0.1288363497289513,0.7831629235712212,-0.5971053274225122,61.66660838660649,-2.922209616980602,0.3271632869211353,9,-0.14999961853027344,-0.8149995803833008,0.24500036239624023,0.7550005912780762,1.3000001907348633,4,0.07584604379824555,-2.3333333333334023,8.680000305175781,-1.322582431443004,8.670000076293945,1.5454490283370974,8.420000076293945,0.07584604379824555
1168,2015-09-21,8.409999847412111,8.659999847412111,8.380000114440918,8.609999656677246,78000.0,-0.018669761156320464,-1.1538501039874838,3.9999809265863955,62.08790618575318,62.33231706772218,-0.0749830663290556,-0.36510455677233544,0.1654227773895638,0.8986366603875986,39.91484233604446,0.2799997329711932,0.16240921867608904,0.278499817848207,-0.3883475085061896,0.9453471442026027,-0.054923845328991305,0.6119234810254053,-0.3047685482770994,27.777709097524134,-34.71512254426041,0.3334236631771979,9,0.010000228881834161,-0.6549997329711932,0.33750009536742986,0.9050002098083478,1.2899999618530256,0,0.07134368517906142,-1.2666751438471628,8.569999694824219,-2.3333333333334023,8.680000305175781,-1.322582431443004,8.670000076293945,0.07134368517906142
1169,2015-09-22,8.239999771118164,8.359999656677246,8.220000267028809,8.329999923706055,62000.0,-0.020214040354145646,-1.1538506683099314,0.4500011920940364,59.788350043646965,63.130558429149346,0.12019855343015351,-0.15583919746292096,0.3065544342135631,1.0560140350094613,36.70469560915611,0.18999958038330256,0.2038245625080588,0.07849974632263113,-0.5480119385344917,0.7050114311797548,-0.23475609610593118,0.39175558875119254,-0.02360544932717623,3.448190813813152,-57.39293888673807,0.3132558424285617,9,0.18000030517578125,-0.4849996566772461,0.3625001907348633,0.9300003051757812,1.8600006103515625,1,0.0934466600912518,-1.1538501039874838,8.409999847412111,-1.2666751438471628,8.569999694824219,-2.3333333333334023,8.680000305175781,0.0934466600912518
1170,2015-09-23,8.229999542236326,8.329999923706055,8.109999656677246,8.279999732971191,155200.0,-0.0012136200436423383,1.9333257039679057,0.5555567329292784,62.777754083113116,64.55030888282857,0.14199573018835387,-0.10308118701155777,0.2860077067949387,1.0509698569126567,33.62992995056038,0.2200002670288086,0.24127419020998175,0.03799953460693217,-0.5345883189209015,0.6105873881347659,-0.2482943921569838,0.324293461370849,0.5700006484985369,17.391274301399292,-46.217914835160954,0.28629392676391685,9,0.19000053405761896,-0.4749994277954084,0.372500419616701,0.940000534057619,2.35000038146973,2,0.07411915483361131,-1.1538506683099314,8.239999771118164,-1.1538501039874838,8.409999847412111,-1.2666751438471628,8.569999694824219,0.07411915483361131
1171,2015-09-24,8.239999771118164,8.319999694824219,8.069999694824219,8.180000305175781,151700.0,0.001215094706933595,1.272734366194741,-1.1999847412691023,55.92102580125815,65.15264646049795,0.16502644733523297,-0.06523278000628352,0.24430217064514714,1.0208808305276946,30.260928008643646,0.25,0.26701127436242267,0.015499782562255149,-0.4820934172044211,0.5130929823289314,-0.23329681732108298,0.2642963824455933,0.5462004089355474,27.419372205310815,-33.485105701741155,0.2487965998833379,9,0.19500017166137695,-0.4849996566772461,0.33249998092651367,0.8850002288818359,2.3500003814697266,3,0.09223304004760968,1.9333257039679057,8.229999542236326,-1.1538506683099314,8.239999771118164,-1.1538501039874838,8.409999847412111,0.09223304004760968
1172,2015-09-25,8.119999885559082,8.390000343322754,8.119999885559082,8.289999961853027,153200.0,-0.014563093312173536,-2.176474548126872,-2.833359824522364,50.624983981265025,62.88142220759937,0.3255299785727388,0.06436797892217783,0.33216051648755496,1.1237222917020766,28.47212147285274,0.2700004577636719,0.2738563342945124,-0.10850009918212855,-0.6011097399707541,0.3841095416064979,-0.35480491957644134,0.13780472121218423,0.637552275085449,8.474606407396607,-47.81107599856022,0.24630482039431312,9,0.315000057220459,-0.36499977111816406,0.43249988555908203,0.9650001525878906,2.659999847412111,4,0.13423647388547244,1.272734366194741,8.239999771118164,1.9333257039679057,8.229999542236326,-1.1538506683099314,8.239999771118164,0.13423647388547244
1173,2015-09-28,8.029999732971191,8.319999694824219,7.989999771118164,8.239999771118164,116700.0,-0.011083762790187968,-1.2758618421701684,1.2352937876560939,46.012271374418454,60.216118497160146,0.38727889696652973,0.15523901756246872,0.39153443520845954,1.1982615439126718,26.96185626259433,0.3299999237060547,0.2939833658498525,-0.194000244140625,-0.6923935159328725,0.3043930276516216,-0.44319688003674784,0.05519639175549873,0.7000503290405273,9.999976158176196,-42.05760158095949,0.24919663589612343,9,0.36500024795532227,-0.27499961853027344,0.5150001049041748,1.0300002098083496,2.570000648498535,0,0.22914074891345848,-2.176474548126872,8.119999885559082,1.272734366194741,8.239999771118164,1.9333257039679057,8.229999542236326,0.22914074891345848
1174,2015-09-29,7.949999809265138,8.130000114440918,7.889999866485597,8.029999732971191,152100.0,-0.009962630929808647,-1.4000047683761419,0.3809519484470964,40.74074510138669,56.4846102106271,0.4398533736949011,0.2462912482276165,0.4432156191894441,1.2624977597571752,25.396872606917686,0.24000024795532138,0.317248772581463,-0.2730001688003538,-0.7736145914030361,0.22761425380232847,-0.5233073801016959,-0.022692957499012678,0.7356472352929684,11.999977111838255,-36.032389192944144,0.2503072113013413,9,0.3950002193450919,-0.19499969482421964,0.5200002193450919,1.0650002956390372,2.970000267028806,1,0.2201257914447372,-1.2758618421701684,8.029999732971191,-2.176474548126872,8.119999885559082,1.272734366194741,8.239999771118164,0.2201257914447372
1175,2015-09-30,7.960000038146973,8.069999694824219,7.920000076293945,8.0,146800.0,0.0012578904555671233,-1.4999960263532255,0.5000000000000056,44.07894654287325,53.829211959963395,0.3559837684426874,0.25653183923548895,0.4076527874564597,1.2358335770996298,23.567904378147546,0.14999961853027344,0.2604925546873691,-0.26749994754791295,-0.7562308932847586,0.22123099818893355,-0.5118654204163366,-0.023134474679490147,0.6619952321653333,14.000020980814798,-31.82196666274085,0.2443654728684232,9,0.3299996852874756,0.16499996185302734,-0.1399998664855957,0.375,2.7899999618530273,2,0.26884426294813557,-1.4000047683761419,7.949999809265138,-1.2758618421701684,8.029999732971191,-2.176474548126872,8.119999885559082,0.26884426294813557
1176,2015-10-01,8.109999656677246,8.199999809265138,7.920000076293945,7.920000076293945,452600.0,0.018844173091887573,-1.9473721195207712,-4.749994039529838,50.93166782074968,52.55151677049606,0.13033247184796792,0.1405144157498306,0.24007649391298713,1.0708311051312496,21.14792735267953,0.2799997329711932,0.20946874818078953,-0.1345003128051765,-0.5777645885582174,0.30876396294786446,-0.35613245068169697,0.08713182507134398,0.4534359813289228,43.99991607674009,-4.505051429799977,0.22163213787652067,10,0.16500020027160822,0.015000343322753906,-0.3099994659423828,0.1550002098083496,2.880000114440918,3,0.3045623146229326,-1.4999960263532255,7.960000038146973,-1.4000047683761419,7.949999809265138,-1.2758618421701684,8.029999732971191,0.3045623146229326
1177,2015-10-02,8.390000343322754,8.420000076293945,7.949999809265138,8.060000419616701,329200.0,0.03452536356336022,1.4102615517038963,1.7368455395549751,47.333339267299316,50.912120446223405,-0.1987912745974132,-0.11962934991194629,-0.05267537021738988,0.7704375646262065,19.152402507943982,0.4700002670288077,0.12476281191567651,0.1290003776550286,-0.30989310268636316,0.5678938579964203,-0.09044636251566729,0.34844711782572446,0.11956043296176944,94.33967526502688,49.64706559756682,0.21944674017069593,10,-0.2350003719329834,-0.17000031471252441,-0.6225001811981201,-0.14500045776367188,2.479999542236328,4,0.262216891446974,-1.9473721195207712,8.109999656677246,-1.4999960263532255,7.960000038146973,-1.4000047683761419,7.949999809265138,0.262216891446974
1178,2015-10-05,8.720000267028809,8.850000381469727,8.350000381469728,8.460000038146973,145600.0,0.03933252803364762,-1.0833353201567286,0.7878796636129858,58.4269638841726,50.76085531739292,-0.5366250945401632,-0.42245852896118485,-0.39217713170994806,0.42159701309628517,17.11215952491156,0.4999999999999982,0.06966313076282127,0.4280003070831295,-0.048946337023632935,0.9049469511898929,0.1895269850297474,0.6664736291365116,-0.830000400543212,86.45832867672296,43.8370066209186,0.2384733220533816,10,-0.35000014305114746,-0.46000003814697266,-1.012500286102295,-0.47500038146972656,2.0500001907348633,0,0.23623846363072354,1.4102615517038963,8.390000343322754,-1.9473721195207712,8.109999656677246,-1.4999960263532255,7.960000038146973,0.23623846363072354
1179,2015-10-06,8.729999542236326,8.90999984741211,8.560000419616701,8.640000343322754,221400.0,0.001146705837306694,-1.8000061035389336,0.3461504603308445,51.94803345041634,49.557553024871055,-0.5250198131086066,-0.4085098560906193,-0.40692225295249607,0.3889515446906415,15.845895177184815,0.3499994277954084,0.03150933977965309,0.409499597549436,-0.10116469697090125,0.9201638920697723,0.15416745028926826,0.6648317448096037,-0.8207996654510472,81.81814678881389,42.59555437501672,0.25533214726016823,10,-0.3299996852874738,-0.439999580383299,-1.0324995517730695,-0.4899992942810041,2.10000038146973,1,0.21420400198032197,-1.0833353201567286,8.720000267028809,1.4102615517038963,8.390000343322754,-1.9473721195207712,8.109999656677246,0.21420400198032197
1180,2015-10-07,9.109999656677246,9.220000267028807,8.75,8.75,244100.0,0.043528079537971776,-1.611115084757876,4.000031789426916,61.25652280503958,50.15038602529121,-0.8572092972181711,-0.7597291870298548,-0.787672814552483,-0.01283268498480794,15.398866139036638,0.49000072479248047,0.013901316674163056,0.7464997291564934,0.12749285297275748,1.3655066053402294,0.43699629106462545,1.0560031672483614,-1.1607677810668937,91.5384158298177,55.61030844291885,0.309503438091868,10,-0.554999589920044,-0.6649994850158691,-1.432499647140503,-0.8699994087219238,2.130000114440918,2,0.1986828197397399,-1.8000061035389336,8.729999542236326,-1.0833353201567286,8.720000267028809,1.4102615517038963,8.390000343322754,0.1986828197397399
1181,2015-10-08,9.18000030517578,9.1899995803833,9.100000381469727,9.119999885559082,98700.0,0.007683935360768723,1.2500089408118258,0.1666679912155866,66.31016942756102,51.89318440821299,-0.8714955574136809,-0.7882339055686405,-0.8666525784526602,-0.10315418432254475,14.834396092765676,0.08999919891357422,0.016389124007320177,0.7645003795623762,0.05624886429627196,1.4727518948284803,0.41037462192932317,1.1186261371954291,-1.1545223260803201,96.85039783974071,61.52690919008336,0.3541257576330523,10,-0.6250002384185773,-0.7350001335144025,-1.52250027656555,-0.9400000572204572,1.6899995803833026,3,0.17102392621262097,-1.611115084757876,9.109999656677246,-1.8000061035389336,8.729999542236326,-1.0833353201567286,8.720000267028809,0.17102392621262097
1182,2015-10-09,9.140000343322754,9.470000267028807,9.140000343322754,9.199999809265137,154100.0,-0.004357294174649806,-10.000095368280451,-0.9999841055392492,70.85714565977601,54.65372599547494,-0.7505177130225107,-0.7006735371785187,-0.831768375683767,-0.08231726669098904,14.321406268595005,0.3299999237060529,0.015620938406170737,0.6715003967285149,-0.08784233175327749,1.4308431252103073,0.2918290324876178,1.051171760969412,-1.0428510269512934,70.53571808703137,32.842587208925394,0.37967136424089637,10,-0.46000027656555176,-0.5400002002716064,-1.4850003719329834,-0.9000000953674316,2.089999198913574,4,0.2024069319807993,1.2500089408118258,9.18000030517578,-1.611115084757876,9.109999656677246,-1.8000061035389336,8.729999542236326,0.2024069319807993
1183,2015-10-12,9.15999984741211,9.31999969482422,9.109999656677246,9.130000114440918,69700.0,0.0021881294680656804,-4.999945504829685,-0.5,78.74999552965274,58.876976043060054,-0.6631023088018377,-0.7023388163382975,-0.8528881411555709,-0.11996134490773258,14.64568781282239,0.21000003814697443,0.03498101170675305,0.6569999217987057,-0.16291296734701533,1.4769128109444276,0.2470434772258443,1.066956366371567,-0.9530224549880604,65.93401411019033,22.921467184157116,0.40995644457286096,10,-0.4649996757507324,-0.4799997806549072,-1.5049998760223389,-0.9199995994567871,2.1400003433227557,0,0.18668122998168868,-10.000095368280451,9.140000343322754,1.2500089408118258,9.18000030517578,-1.611115084757876,9.109999656677246,0.18668122998168868
1184,2015-10-13,8.970000267028809,9.229999542236328,8.970000267028809,9.18000030517578,73800.0,-0.020742312614446146,-1.4761831236007104,-7.000063578853614,70.78654033158949,61.84448646402852,-0.350006849890125,-0.4943684378590767,-0.6652726022172715,0.05334508293131712,14.977658381624604,0.25999927520751953,0.07295475465694068,0.4395003318786621,-0.4052103661393982,1.2842110298967215,0.01714498286963284,0.8618556808876914,-0.661981044636379,30.5555813106395,-15.049420881823291,0.4223553490090298,10,-0.27500009536743164,-0.29000020027160645,-1.1300003528594962,-0.8100004196166992,2.2599992752075195,1,0.20066891161097922,-4.999945504829685,9.15999984741211,-10.000095368280451,9.140000343322754,1.2500089408118258,9.18000030517578,0.20066891161097922
1185,2015-10-14,8.899999618530273,9.020000457763672,8.869999885559082,8.989999771118164,113900.0,-0.0078038624765528475,-1.0000127156898897,0.4285720773293527,67.93477697498685,63.73372081449932,-0.14823319884398778,-0.42820774787589855,-0.5998080781994872,0.1063954066314956,16.035758554793432,0.15000057220458984,0.13108835573920175,0.3579997062683109,-0.5008516089761823,1.216851021512804,-0.0714259513539357,0.7874253638905575,-0.49902191256693307,4.999952316314511,-41.133031544389574,0.4294256576222467,10,-0.18999958038330078,-0.2199995517730713,-1.0874996185302734,-0.7449994087219238,2.160000801086426,2,0.21685397616842805,-1.4761831236007104,8.970000267028809,-4.999945504829685,9.15999984741211,-10.000095368280451,9.140000343322754,0.21685397616842805
1186,2015-10-15,9.079999923706056,9.130000114440918,8.890000343322754,8.90999984741211,149500.0,0.020224754257406108,-1.2857220708446866,-1.8888865341415024,75.26315129034614,66.83703326150453,-0.1968722915065637,-0.6078704173321849,-0.7804121555946946,-0.0871258720351662,17.28212629851823,0.23999977111816406,0.2179954293604709,0.5180000305175803,-0.37243114028380475,1.4084312013189662,0.07278444511688775,0.9632156159182728,-0.5935004128574786,34.999984105438564,-15.239861927731816,0.44521558540069284,10,-0.16999959945678889,-0.3999998569488543,-1.1799999475479144,-0.9249997138977069,1.819999694824217,3,0.23788544774904485,-1.0000127156898897,8.899999618530273,-1.4761831236007104,8.970000267028809,-4.999945504829685,9.15999984741211,0.23788544774904485
1187,2015-10-16,9.220000267028807,9.239999771118164,9.0,9.18000030517578,401100.0,0.015418540143071757,5.000071526494339,0.23529378765609152,80.51282226843335,69.29101752642238,-0.23105342610517887,-0.7343268505735328,-0.9197242592361654,-0.23885266573775077,18.44363697400702,0.23999977111816406,0.3098277029157863,0.6255003452301011,-0.3123467851863708,1.563347475646574,0.15657678002186515,1.094423910438337,-0.6548206956858103,77.7778955153969,21.520673815630396,0.46892356520823625,10,-0.2049999237060529,-0.5400002002716047,-1.3125002384185773,-1.0650000572204572,1.72999954223633,4,0.17895873869231416,-1.2857220708446866,9.079999923706056,-1.0000127156898897,8.899999618530273,-1.4761831236007104,8.970000267028809,0.17895873869231416
1188,2015-10-19,9.010000228881836,9.229999542236328,8.920000076293945,9.210000038146973,110600.0,-0.022776576145875138,1.5833416117970094,-5.0,75.48076856947546,71.90576587298452,0.027277698669641026,-0.5028530737339238,-0.7056592052958095,-0.04016287108303729,19.139082801223235,0.3099994659423828,0.3817118927066936,0.3855002880096432,-0.5657866071175839,1.3367871831368703,-0.09014315955396945,0.8611437355732559,-0.37243500188397505,37.8379423310385,-23.025384054217874,0.4756434475636133,10,0.09999990463256836,-0.3300001621246338,-1.132500410079956,-0.8550000190734863,1.9200000762939435,0,0.24639281431294702,5.000071526494339,9.220000267028807,-1.2857220708446866,9.079999923706056,-1.0000127156898897,8.899999618530273,0.24639281431294702
1189,2015-10-20,9.010000228881836,9.130000114440918,8.930000305175781,9.010000228881836,107200.0,0.0,-1.5,-0.0,75.36231550208642,73.47307617265638,0.07953683077789897,-0.4661063169961164,-0.7076355691639336,-0.050949253061277844,19.423284303690664,0.19999980926513672,0.446981514610421,0.3470002651214603,-0.6010861345901013,1.295086664833021,-0.1270429347343196,0.8210434649772402,-0.3058401986814996,37.8379423310385,-27.757247005905818,0.47404319985578053,10,0.15999984741210938,-0.3300001621246338,-1.130000352859497,-0.8550000190734863,1.8999996185302734,1,0.25416203148501193,1.5833416117970094,9.010000228881836,5.000071526494339,9.220000267028807,-1.2857220708446866,9.079999923706056,0.25416203148501193
1190,2015-10-21,8.84000015258789,9.050000190734863,8.800000190734863,9.010000228881836,98000.0,-0.018867932516694608,1.0,-100.0,67.46411745245896,73.60129261986727,0.23156088260536123,-0.2614690100697068,-0.5390489895906665,0.1089227745014405,19.249450472625686,0.25,0.4644231794616349,0.14650015830993723,-0.7819798463875163,1.0749801630073907,-0.31773984403878863,0.6107401606586631,-0.0745729034412772,9.090909090909092,-56.78896161910319,0.46424000234872653,10,0.2950000762939453,-0.16000008583068848,-0.9475002288818359,-0.684999942779541,2.09999942779541,2,0.2703619172391949,-1.5,9.010000228881836,1.5833416117970094,9.010000228881836,5.000071526494339,9.220000267028807,0.2703619172391949
1191,2015-10-22,9.0,9.100000381469727,8.819999694824219,8.920000076293945,167800.0,0.018099529937821268,1.0,-0.470587575312188,65.48222269018423,73.00407895657929,0.048436463755999526,-0.3811541652292121,-0.6966979759643284,-0.06596604520208871,19.01284279331285,0.2800006866455078,0.5028015950352174,0.26849999427795446,-0.6439007255746425,1.1809007141305514,-0.18770036564834314,0.724700354204252,0.4700002670288068,45.45454545454545,-16.130313472913656,0.4562003599262983,10,0.059999942779541016,-0.31999993324279785,-0.9950000047683716,-0.8449997901916504,2.25,3,0.22888893551296663,1.0,8.84000015258789,-1.5,9.010000228881836,1.5833416117970094,9.010000228881836,0.22888893551296663
1192,2015-10-23,9.210000038146973,9.210000038146973,8.9399995803833,9.010000228881836,384600.0,0.023333337571885826,1.7000071525641942,2.5,63.243234326494765,71.28110548956174,-0.16828708814258952,-0.532614585677905,-0.8996018199813509,-0.2920204777537201,19.158874197434013,0.2700004577636719,0.49659622039870754,0.4240000247955322,-0.4645092491518721,1.3125092987429365,-0.020254612178170817,0.8682546617692353,0.24700021743774236,95.3489455229359,35.38568213787987,0.44425463697370215,10,-0.19000005722045898,-0.5299999713897705,-1.1424999237060547,-1.054999828338623,1.7699995040893555,4,0.18349615346183268,1.0,9.0,1.0,8.84000015258789,-1.5,9.010000228881836,0.18349615346183268
1193,2015-10-26,9.869999885559082,10.390000343322754,9.420000076293944,9.420000076293944,1132300.0,0.07166122092057003,-3.3111141251941527,2.2500011920940413,72.79999816894609,71.5048230270458,-0.8012411272275664,-1.1043172492091777,-1.5427556511732377,-0.9642401648963386,19.755206674608118,1.1800003051757812,0.49026478065280976,0.9919998645782471,0.05345443479255785,1.9305452943639372,0.5227271496854016,1.4612725794710926,-1.0500001907348633,67.29557183266196,9.679715648281572,0.4692727148928449,10,-0.27499961853027344,-0.7299997806549072,-1.7824997901916504,-1.7649998664855957,1.0399999618530273,0,0.10942248594006743,1.7000071525641942,9.210000038146973,1.0,9.0,1.0,8.84000015258789,0.10942248594006743
1194,2015-10-27,9.699999809265137,9.8100004196167,9.4399995803833,9.710000038146973,764500.0,-0.017223918770523428,2.5238008737431996,-0.02222274026774939,62.882094251303535,70.94341383552543,-0.5775348690488933,-0.8395326437274733,-1.3568928728575962,-0.8078918789933169,20.119197929593646,0.43000030517578125,0.47615966326865333,0.7344997882843014,-0.16526567787138724,1.63426525443999,0.2846170552064571,1.1843825213621457,-0.8486001014709466,56.60374416099461,3.14341715468332,0.4498827330778442,10,-0.10499954223632812,-0.5599997043609619,-1.612499713897705,-1.5949997901916504,1.1000003814697266,1,0.12680417732954852,-3.3111141251941527,9.869999885559082,1.7000071525641942,9.210000038146973,1.0,9.0,0.12680417732954852
1195,2015-10-28,10.100000381469727,10.170000076293944,9.529999732971193,9.630000114440918,455800.0,0.041237173203088284,1.0983629623955067,-46.998950982262066,67.55724774048426,70.08720232998523,-0.8821856677290008,-1.128867075796725,-1.7328318424832805,-1.2190375031638805,20.663010226007277,0.6400003433227504,0.4594411302961081,1.0275003433227532,0.12224367417657866,1.9327570124689277,0.574872008749665,1.4801286778958413,-1.2178286609649653,81.52867247982554,32.17069679240361,0.4526283345730873,10,-0.505000114440918,-0.9600002765655518,-2.012500286102295,-1.9950003623962402,0.8599996566772461,2,0.08019796389596912,2.5238008737431996,9.699999809265137,-3.3111141251941527,9.869999885559082,1.7000071525641942,9.210000038146973,0.08019796389596912
1196,2015-10-29,10.579999923706056,10.90999984741211,9.869999885559082,10.130000114440918,819300.0,0.04752470535713793,-1.1443292279467792,0.957445858722365,73.52940168164552,69.31126670923102,-1.2594820790657035,-1.4907647814904816,-2.180117016173158,-1.7067057097316098,22.062301266530504,1.0399999618530273,0.4832705032009308,1.383999872207644,0.3648485606191141,2.403151183796174,0.8744242164133791,1.893575528001909,-1.6676716307449357,83.24873710784999,35.05895081085013,0.5095756557942646,10,-0.7249999046325701,-1.180000066757204,-2.492499828338625,-2.47499990463257,0.3000001907348615,3,0.034026432823559105,1.0983629623955067,10.100000381469727,2.5238008737431996,9.699999809265137,-3.3111141251941527,9.869999885559082,0.034026432823559105
1197,2015-10-30,10.59000015258789,10.970000267028807,10.489999771118164,10.5,899000.0,0.0009452012243806873,-7.727233319461751,0.2000004238554306,73.44261915765266,69.08480566347293,-1.1786596136285663,-1.39923530739852,-2.156289817718765,-1.7229572753027025,24.43126689114798,0.48000049591064275,0.5241777928031475,1.28400011062622,0.16147659782079593,2.406523623431644,0.7227383542235088,1.8452618670289311,-1.5977649974487296,75.4838666012837,28.31839645032268,0.5612617564027118,10,-0.7049999237060547,-1.1600000858306885,-2.495000123977661,-2.4850001335144043,0.0,4,0.06232293086896923,-1.1443292279467792,10.579999923706056,1.0983629623955067,10.100000381469727,2.5238008737431996,9.699999809265137,0.06232293086896923
1198,2015-11-02,10.779999732971193,10.949999809265137,10.56999969482422,10.579999923706056,432500.0,0.01794141431970342,-2.454542301906897,2.2222163353537066,79.67211125904353,69.5636718586904,-1.2194155102861473,-1.5041083306310679,-2.3069776795409904,-1.916250762869657,26.74739695297008,0.3800001144409162,0.5445409210364129,1.3709997177124045,0.10589062004985728,2.6361088153749517,0.73844516888113,2.003554266543679,-1.669098671118654,87.58167001387524,36.73240086993004,0.6325545488312737,11,-0.8949995040893572,-1.349999666213991,-2.6849997043609637,-2.674999713897707,-0.19999980926513672,0,0.018552858461900135,-7.727233319461751,10.59000015258789,-1.1443292279467792,10.579999923706056,1.0983629623955067,10.100000381469727,0.018552858461900135
1199,2015-11-03,10.600000381469727,10.800000190734863,10.300000190734863,10.75,427000.0,-0.016697528382206617,3.0,-0.7499988079059676,76.89874754791006,70.61196409151829,-0.883014330745926,-1.2404274179343027,-2.075407750498961,-1.7409447814521766,28.687937960365424,0.5,0.5412806628761153,1.0975003242492676,-0.23112975461580731,2.4261304031143425,0.43318528481673013,1.761815363681805,-1.3775533673066107,74.30557303221967,16.927294688729454,0.664315039432537,11,-0.7050004005432129,-1.1700003147125244,-2.5250003337860107,-2.510000228881836,0.07999992370605291,1,0.029245231583604925,-2.454542301906897,10.779999732971193,-7.727233319461751,10.59000015258789,-1.1443292279467792,10.579999923706056,0.029245231583604925
1200,2015-11-04,10.920000076293944,11.229999542236328,10.59000015258789,10.600000381469727,619500.0,0.030188649368694476,-2.764700602497504,-2.133336724183959,77.87879663612979,71.98936119662335,-0.9799947229607398,-1.4944974099352368,-2.338410411970477,-2.0619086557465582,30.091143441970164,0.6399993896484375,0.5761397945403548,1.3269999980926492,-0.12948601278240623,2.7834860089677047,0.5987569926551224,2.055243003530176,-1.5926998669588865,77.20591586767192,16.294808003222357,0.7282430054375275,11,-0.8350005149841291,-1.3450002670288068,-2.87000000476837,-2.880000114440916,-0.2700004577636701,2,-0.010989000432297225,3.0,10.600000381469727,-2.454542301906897,10.779999732971193,-7.727233319461751,10.59000015258789,-0.010989000432297225
1201,2015-11-05,10.75,10.989999771118164,10.699999809265137,10.920000076293944,432600.0,-0.01556777244562424,-1.1481442235691377,-0.5312507450587677,72.97297606906784,73.0704436124648,-0.5986009502954968,-1.2657413443557992,-2.111246433681849,-1.8932324042737338,31.570179891412455,0.28999996185302734,0.6165479559067908,1.0784999370574955,-0.45163625769536964,2.6086361318103606,0.3134318396810638,1.8435680344339271,-1.2704838440328405,48.387110005896375,-9.961243362243088,0.7650680973764322,11,-0.4250001907348633,-1.1750001907348633,-2.542500138282776,-2.744999885559082,0.09000015258789062,3,0.019534887269485823,-2.764700602497504,10.920000076293944,3.0,10.600000381469727,-2.454542301906897,10.779999732971193,0.019534887269485823
1202,2015-11-06,10.989999771118164,10.989999771118164,10.460000038146973,10.670000076293944,305400.0,0.02232556010401532,2.3125014901175405,-1.8823503012487819,79.46429027586743,73.81092051323384,-0.6253131137233314,-1.433535597108218,-2.3046219470153577,-2.1263079741597792,32.20966359056362,0.5299997329711914,0.7068262189927061,1.225999736785889,-0.3901086046319797,2.8421080782037578,0.41794556607695377,2.0340539074948243,-1.3704449442494706,74.19355500294819,12.70339683253792,0.8080541707089348,11,-0.6550002098083496,-1.4000000953674316,-2.789999842643738,-3.0249996185302743,0.6800003051757812,4,-0.01000906814996727,-1.1481442235691377,10.75,-2.764700602497504,10.920000076293944,3.0,10.600000381469727,-0.01000906814996727
1203,2015-11-09,10.869999885559082,11.09000015258789,10.8100004196167,10.989999771118164,170400.0,-0.010919007102661027,-1.3333426052126505,-0.3749999999999979,76.72414383716497,75.348926022774,-0.3895065893419254,-1.2425652188690748,-2.1410099528596866,-1.9995323747925458,33.04199049438179,0.2799997329711914,0.8033576872038655,1.0204998493194584,-0.6413503403814822,2.682350039020399,0.1895747544689872,1.8514249441699295,-1.1216094814609772,61.29033250442228,-3.0598272251833265,0.8309250948504707,11,-0.49000024795532227,-1.0799999237060547,-2.682499885559082,-2.9649996757507324,1.2200002670288086,0,-0.025758945346740503,2.3125014901175405,10.989999771118164,-1.1481442235691377,10.75,-2.764700602497504,10.920000076293944,-0.025758945346740503
1204,2015-11-10,10.770000457763672,10.859999656677246,10.640000343322754,10.8100004196167,163300.0,-0.009199579470857255,2.142882444703302,0.3333333333333333,78.29914180446477,76.54246980766072,-0.13607574061826355,-1.0548845118543113,-1.9928255401125732,-1.8969423734953708,34.26530717810504,0.22999954223632812,0.9023838852295132,0.8305004119873054,-0.8257537573862663,2.486754581360877,0.0023733273005195343,1.6586274966740913,-0.9030813226145096,40.259820684342266,-29.796369022009678,0.8281270846867854,11,-0.2200007438659668,-0.8750004768371582,-2.4550002813339233,-2.9150004386901855,1.5399999618530273,1,-0.017641645866472655,-1.3333426052126505,10.869999885559082,2.3125014901175405,10.989999771118164,-1.1481442235691377,10.75,-0.017641645866472655
1205,2015-11-11,10.829999923706056,10.970000267028807,10.720000267028807,10.729999542236328,138800.0,0.005570980816359539,-3.166703754331186,-2.500011920940368,77.6435237686932,76.99959448399935,-0.09122873989693936,-1.0149147839336035,-1.999725563023432,-1.9587662196169244,35.976101277070605,0.25,0.9225440210797089,0.7939998626708995,-0.8318620939794599,2.419861819321259,-0.018931115654279296,1.6069308409960783,-0.8540343559899206,58.730129896473656,-13.841583367787266,0.8129309783251796,11,-0.06500005722046076,-0.8400001525878924,-2.4850000143051165,-2.97499990463257,1.2499999999999982,2,-0.013850380386609129,2.142882444703302,10.770000457763672,-1.3333426052126505,10.869999885559082,2.3125014901175405,10.989999771118164,-0.013850380386609129
1206,2015-11-12,11.239999771118164,11.279999732971193,10.6899995803833,10.729999542236328,443000.0,0.037857788578063545,-1.000000000000006,5.099982833927697,78.91739679864062,77.6079031107758,-0.44450674882774344,-1.3226064751043367,-2.3475431488327203,-2.3666281338291313,37.631355792052844,0.5900001525878924,1.0078794240280118,1.0959997177124023,-0.5493239783016062,2.741323413726411,0.273337869705399,1.9186615657194057,-1.1637114854404125,95.12195405614099,24.380862276373875,0.8226618480070039,11,-0.4499998092651367,-1.1999998092651367,-2.7399996519088745,-3.2749996185302743,0.7200002670288086,3,-0.05249111784716676,-3.166703754331186,10.829999923706056,2.142882444703302,10.770000457763672,-1.3333426052126505,10.869999885559082,-0.05249111784716676
1207,2015-11-13,10.869999885559082,11.279999732971193,10.25,10.529999732971193,527600.0,-0.03291813995493298,-1.2888892656492763,0.6666666666666632,65.52796281970328,76.03633106196023,-0.03420952516644604,-0.8671119714082689,-1.9277273803980943,-1.9924686793120348,38.640444028065154,1.0299997329711932,1.0425629791656181,0.6434998512268066,-0.9719422763696972,2.2589419788233105,-0.1642212125714444,1.4512209150250577,-0.6733404551519868,60.19417925193016,-10.529061653045893,0.8077210637982518,11,-0.10500001907348633,-0.8299999237060547,-2.3699997663497925,-2.9049997329711923,1.119999885559082,4,-0.0027598650678043457,-1.000000000000006,11.239999771118164,-3.166703754331186,10.829999923706056,2.142882444703302,10.770000457763672,-0.0027598650678043457
1208,2015-11-16,11.229999542236328,11.380000114440918,10.8100004196167,10.8100004196167,558200.0,0.03311864401723774,-1.714289931221773,1.2352909827328993,72.43403350616016,75.540251723988,-0.36170055072979856,-1.1091330981450742,-2.233990346760292,-2.348727899183544,40.06795140422893,0.5699996948242188,1.021682539968129,0.8924995422363278,-0.6753734829194098,2.4603725673920653,0.10856302965845899,1.6764360548141966,-0.9799995422363281,86.72561442360521,13.629089297356813,0.7839365125778687,11,-0.41499948501586914,-1.1399993896484375,-2.5899994373321533,-3.1399993896484375,0.7100000381469727,0,0.03918081495932069,-1.2888892656492763,10.869999885559082,-1.000000000000006,11.239999771118164,-3.166703754331186,10.829999923706056,0.03918081495932069
1209,2015-11-17,11.300000190734865,11.350000381469727,11.140000343322754,11.260000228881836,412400.0,0.0062333616519985036,1.999993188057302,0.09523820336466507,69.48053496226018,74.6071115380025,-0.3598009503779558,-1.0527513309305672,-2.2502672151952563,-2.4145430868670363,41.57260305280956,0.21000003814697266,1.0043043446157753,0.848000192642214,-0.6443323964265222,2.3403327817109503,0.10183389810784504,1.594166487176583,-1.050000190734865,92.92036145096907,20.027483469516994,0.7461662945343683,11,-0.4850001335144061,-1.2100000381469744,-2.6125000715255755,-3.2100000381469744,0.7299995422363281,1,0.06991149986889078,-1.714289931221773,11.229999542236328,-1.2888892656492763,10.869999885559082,-1.000000000000006,11.239999771118164,0.06991149986889078
1210,2015-11-18,11.229999542236328,11.4399995803833,11.0600004196167,11.350000381469727,514900.0,-0.006194747550175461,1.5333341810459926,-3.0000238418805143,62.17228584817776,73.40703484679248,-0.26954837760533223,-0.8374540328244393,-2.1291499501379327,-2.3375281095857154,43.72485531758172,0.37999916076660156,0.9482683792382449,0.6584995746612545,-0.663353476932631,1.98035262625514,-0.0024269511356873608,1.3194261004581964,-0.844399528503418,82.35293174814974,10.325102696030498,0.6609265257969423,11,-0.38499975204467773,-1.109999656677246,-2.5424994230270386,-3.1399993896484375,1.050000190734865,2,0.09617105266286607,1.999993188057302,11.300000190734865,-1.714289931221773,11.229999542236328,-1.2888892656492763,10.869999885559082,0.09617105266286607
1211,2015-11-19,11.0600004196167,11.420000076293945,11.0600004196167,11.270000457763672,392700.0,-0.015137945641071293,-2.4285675360239054,1.7499880791544147,58.30390026241234,71.05588040085303,-0.05693903777874709,-0.5325141385003072,-1.9054095414631078,-2.1601546132573013,45.84389911755268,0.3599996566772461,0.9086425229381252,0.385500431060791,-0.7248806353117754,1.4958814974333574,-0.16969010212549307,0.9406909642470751,-0.5267844665527353,68.06728615448728,-3.37783030531898,0.5551905331862834,11,-0.21500062942504883,-0.9400005340576172,-2.365000367164612,-2.9700002670288086,1.3899993896484357,3,0.09222418312753611,1.5333341810459926,11.229999542236328,1.999993188057302,11.300000190734865,-1.714289931221773,11.229999542236328,0.09222418312753611
1212,2015-11-20,10.899999618530273,11.239999771118164,10.65999984741211,11.140000343322754,1095400.0,-0.01446661799421256,1.6363658038073317,1.1428603866467455,52.14285641300388,68.32462624261291,0.09940630692881136,-0.2523491636465227,-1.6904843599154127,-1.9933156189329004,47.333798933891906,0.5799999237060547,0.8316012972776683,0.14099965095519984,-0.7319601158803852,1.013959417790785,-0.2954802324625927,0.5774795343729924,0.5399999618530273,30.769211959080025,-37.038777785347335,0.43647988341779226,11,-0.05499982833862305,-0.7799997329711914,-2.1049994230270386,-2.809999465942383,1.2700004577636719,4,0.09724774832236438,-2.4285675360239054,11.0600004196167,1.5333341810459926,11.229999542236328,1.999993188057302,11.300000190734865,0.09724774832236438
1213,2015-11-23,10.949999809265137,11.300000190734865,10.899999618530273,11.279999732971193,2116600.0,0.004587173622452312,1.1621603509513412,1.3749955296651495,56.55429855445071,65.9085325481669,0.06922750989876292,-0.22903253243571697,-1.6964195421567663,-2.036596455269521,46.64585709895028,0.4000005722045916,0.7860958220347545,0.13699984550476074,-0.6318159062754809,0.9058155972850024,-0.24740803038536008,0.5214077213948816,0.4743997764587409,37.17949501704999,-28.57531448252226,0.38440787589012115,11,-0.10500001907348633,-0.8299999237060547,-2.1024996042251587,-2.859999656677246,1.3400001525878906,0,0.0949771671204096,1.6363658038073317,10.899999618530273,-2.4285675360239054,11.0600004196167,1.5333341810459926,11.229999542236328,0.0949771671204096
1214,2015-11-24,10.93000030517578,11.06999969482422,10.859999656677246,10.93000030517578,554500.0,-0.0018264387614358446,-1.9999727524149187,-0.0,50.21097538794845,62.86047161697304,0.12774335545771898,-0.11822098381294488,-1.630066998336483,-2.0135981288340083,45.87992678585299,0.21000003814697443,0.6922294197804,0.05550031661987198,-0.5077409723998141,0.618741605639558,-0.22612032788997105,0.337120961129715,0.47911128578186357,34.615455153449695,-28.464367339451563,0.28162064450984303,11,-0.08500051498412908,-0.8100004196166974,-2.0350002050399763,-2.840000152587889,0.9799995422363299,1,0.09240615251668816,1.1621603509513412,10.949999809265137,1.6363658038073317,10.899999618530273,-2.4285675360239054,11.0600004196167,0.09240615251668816
1215,2015-11-25,10.90999984741211,11.050000190734863,10.739999771118164,10.949999809265137,357500.0,-0.0018298679968196119,1.5833290285664332,-100.0,53.60360128153247,60.0478276706277,0.17912176150308667,-0.03628640734466515,-1.5710496889172383,-1.9905250306318134,44.490871032095214,0.3100004196166992,0.6111110595051183,-0.005000114440917969,-0.4343200669556584,0.42431983807382245,-0.21966009069828907,0.20965986181645313,0.48412950867462357,32.89472693551909,-30.719935782816805,0.21465997625737046,11,-0.06500005722045898,-0.7899999618530273,-1.9849997758865356,-2.8199996948242188,0.9300003051757812,2,0.10265810277025356,-1.9999727524149187,10.93000030517578,1.1621603509513412,10.949999809265137,1.6363658038073317,10.899999618530273,0.10265810277025356
1216,2015-11-27,10.9399995803833,11.100000381469727,10.84000015258789,10.899999618530273,225200.0,0.002749746415285914,-2.2500253321491797,-1.0,48.75621371232333,58.18429999202992,0.11408950339317236,-0.039982966510464735,-1.5612019143442417,-2.012775684749581,42.33658216410643,0.26000022888183594,0.5318283634214573,0.006999635696411488,-0.3923206210708763,0.40631989246369926,-0.1926604926872333,0.20665976408005626,0.43944718552993933,43.74993480745463,-17.7612557217156,0.19966012838364405,11,0.1100001335144043,-0.809999942779541,-2.0324994325637817,-2.84999942779541,0.8100004196166992,4,0.12248630749407607,1.5833290285664332,10.90999984741211,-1.9999727524149187,10.93000030517578,1.1621603509513412,10.949999809265137,0.12248630749407607
1217,2015-11-30,11.25,11.279999732971193,10.93000030517578,10.989999771118164,1085900.0,0.0283364196990068,1.1874985098824575,6.500011920940324,58.636366986046426,56.651225934239505,-0.15236174465424135,-0.3141070584251011,-1.8233848341738792,-2.3145827638382865,40.147702301429014,0.3499994277954137,0.4605199442570349,0.28400006294250524,-0.10491999601066837,0.6729201218956788,0.08954003346591755,0.47846009241909293,0.11505782754321814,91.07140120196905,28.312325858038918,0.19446002947658694,11,-0.20000028610229492,-1.0600004196166992,-2.3799999952316284,-3.1599998474121094,0.3400001525878906,0,0.10666664971245643,-2.2500253321491797,10.9399995803833,1.5833290285664332,10.90999984741211,-1.9999727524149187,10.93000030517578,0.10666664971245643
1218,2015-12-01,10.979999542236328,11.279999732971193,10.84000015258789,11.279999732971193,308700.0,-0.024000040690104196,1.9333286709285056,-1.1538458716942444,54.43035886309185,54.97898414544302,0.08766586041726043,-0.02988719883729729,-1.5025603498153508,-2.038514509965296,37.74198927188275,0.43999958038330256,0.3360347193397608,0.003999614715576527,-0.37494053471962907,0.3829397641507821,-0.18547046000202627,0.19346968943317933,0.3709571257042672,44.44440519858489,-20.286548905600654,0.1894700747176025,12,0.07000017166137695,-0.5499997138977051,-2.12999951839447,-2.8899993896484375,0.7200002670288068,1,0.10837892383147096,1.1874985098824575,11.25,-2.2500253321491797,10.9399995803833,1.5833290285664332,10.90999984741211,0.10837892383147096
1219,2015-12-02,10.90999984741211,11.020000457763672,10.720000267028807,10.9399995803833,267500.0,-0.006375200158702521,2.157872017908878,0.09999904632628934,51.680669911829206,53.81324904140429,0.10786987857975561,0.06801482018328286,-1.3760217005897317,-1.9635908228593664,36.03012215331107,0.30000019073486506,0.2978628319101855,-0.08150005340576172,-0.41875043471909024,0.2557503279075668,-0.250125244062426,0.08712513725090254,0.4271376841179162,33.92852885378466,-30.257716594103222,0.16862519065666465,12,0.13000011444091797,-0.4700002670288086,-1.5424996614456177,-2.359999656677246,0.6999998092651349,2,0.12648947147036482,1.9333286709285056,10.979999542236328,1.1874985098824575,11.25,-2.2500253321491797,10.9399995803833,0.12648947147036482
1220,2015-12-03,10.800000190734863,11.010000228881836,10.699999809265137,10.920000076293944,183400.0,-0.010082461797956688,1.0666681501591047,4.000031789426777,39.423091471541795,51.71538139797423,0.16814152486623257,0.17767281399117785,-1.2092731977814744,-1.8497358373935668,33.76120481838907,0.3100004196166992,0.19404609874390566,-0.18549971580505442,-0.532242319865107,0.1612428882549981,-0.3588710178350798,-0.012128413775029045,0.5235945871128038,17.241447348949425,-41.25404639535739,0.17337130203002613,12,0.17999982833862305,-0.3150005340576172,-1.4325000047683716,-2.25,1.0500001907348633,3,0.1027777441735136,2.157872017908878,10.90999984741211,1.9333286709285056,10.979999542236328,1.1874985098824575,11.25,0.1027777441735136
1221,2015-12-04,10.960000038146973,10.989999771118164,10.779999732971193,10.800000190734863,161100.0,0.01481480042466754,-1.099992370634592,-1.333333333333353,52.406420112217326,51.74466625344239,-0.008420644905285712,0.036061181642489615,-1.3098173351723652,-2.0052301597067324,31.3696723713498,0.21000003814697088,0.1034276704446846,-0.035999870300292613,-0.3649790235322623,0.2929792829316771,-0.20048944691627746,0.12848970631569223,0.35032284109198386,44.82763156596618,-12.897260750823826,0.16448957661598443,12,0.039999961853027344,-0.30500030517578125,-1.592499852180481,-2.4099998474121094,1.0399999618530273,4,0.08029198096514789,1.0666681501591047,10.800000190734863,2.157872017908878,10.90999984741211,1.9333286709285056,10.979999542236328,0.08029198096514789
1222,2015-12-07,10.880000114440918,10.989999771118164,10.789999961853027,10.970000267028807,270900.0,-0.007299263086460783,2.076940006162243,-0.5625014901175294,38.99373634342331,49.79349267443936,0.07648748428913876,0.11320157395876151,-1.1661969127620235,-1.9203458203205308,29.645712247208593,0.19999980926513672,0.04515156778316154,-0.11049981117248464,-0.4435541136293537,0.22255449128438443,-0.2770269624009192,0.05602734005594989,0.4173163041615009,31.034539457457804,-22.07094327666156,0.1665271512284344,12,0.1099996566772461,-0.03500032424926758,-1.2525001764297485,-2.070000171661377,0.9200000762939471,0,0.07996322393456046,-1.099992370634592,10.960000038146973,1.0666681501591047,10.800000190734863,2.157872017908878,10.90999984741211,0.07996322393456046
1223,2015-12-08,10.59000015258789,10.850000381469727,10.489999771118164,10.779999732971193,248500.0,-0.026654407978186856,1.1818160800621909,2.1111028694952507,30.386743824696765,47.590800278522494,0.34648816129040405,0.4017468795594574,-0.8117331424163581,-1.6255014699022183,27.371514809210616,0.3900003433227539,-9.819432003688178e-05,-0.3864997863769535,-0.7617482979546573,-0.0112512747992497,-0.5741240421658063,-0.1988755305881007,0.6945699345907226,18.867972059178115,-27.99492499123832,0.18762425578885192,12,0.2949995994567871,0.25499963760375977,-0.9325000047683716,-1.75,0.7600002288818359,1,0.09442870496613054,2.076940006162243,10.880000114440918,-1.099992370634592,10.960000038146973,1.0666681501591047,10.800000190734863,0.09442870496613054
1224,2015-12-09,10.579999923706056,10.800000190734863,10.489999771118164,10.550000190734863,449800.0,-0.0009443086626764741,-3.1333231608460967,-0.15789368013693572,31.428582327706494,45.12690928365294,0.33706580438596845,0.4182255459742503,-0.7334771732617433,-1.6087497660892929,25.525257072548634,0.3100004196166992,-0.014263422745255383,-0.3869999885559068,-0.7926494566445488,0.018649479532735214,-0.5898247226002287,-0.1841752545115849,0.6727873508301396,17.30770641528846,-24.030491808068295,0.20282473404432116,12,0.30499982833862127,0.2649998664855939,-0.9224997758865374,-1.7399997711181658,0.5100002288818342,2,0.10586010336820073,1.1818160800621909,10.59000015258789,2.076940006162243,10.880000114440918,-1.099992370634592,10.960000038146973,0.10586010336820073
1225,2015-12-10,10.68000030517578,10.829999923706056,10.399999618530273,10.5,280400.0,0.009451831965107793,-1.263153139587421,6.000063578853259,38.690481258894486,44.00849456660529,0.22463137771574004,0.32297023461286223,-0.762974902374669,-1.6997519120179216,23.461445679336723,0.430000305175783,-0.04562876939666971,-0.2794996261596694,-0.7010492399939459,0.14204998767460708,-0.4902744330768076,-0.06872481924253115,0.5422754692236946,47.4577312255517,9.108123583713116,0.21077480691713846,12,0.15999937057495295,0.16499948501587092,-1.0175002813339216,-1.8400001525878888,0.3499994277954137,3,0.08707858847632854,-3.1333231608460967,10.579999923706056,1.1818160800621909,10.59000015258789,2.076940006162243,10.880000114440918,0.08707858847632854
1226,2015-12-11,10.649999618530273,11.18000030517578,10.5600004196167,10.600000381469727,935400.0,-0.0028090529764279726,-8.538521355106564,0.27777306828296805,41.935489825225424,42.15284154873629,0.2337509262622426,0.32306706594040335,-0.6662022378755772,-1.657482988655385,21.124133455690885,0.6199998855590803,-0.056854088974835904,-0.2800003051757809,-0.7014763180772725,0.14147570772571072,-0.4907383116265258,-0.06926229872503598,-0.25,32.051253836090495,-6.957434487296844,0.21073800645074545,12,0.19000005722045898,0.19500017166137695,-0.8199999332427979,-1.679999828338623,0.4700002670288086,4,0.11267613201145421,-1.263153139587421,10.68000030517578,-3.1333231608460967,10.579999923706056,1.1818160800621909,10.59000015258789,0.11267613201145421
1227,2015-12-14,10.84000015258789,11.34000015258789,10.56999969482422,10.640000343322754,756400.0,0.017840426372131457,-3.5293997200694864,4.000057221332113,46.74557515257363,41.29897669201204,-0.022936213030277486,0.13776718580586866,-0.7948729177802285,-1.8330278722012636,20.122772886852275,0.7700004577636701,-0.07236997436568338,-0.08849978446960449,-0.5110869526606301,0.3340873837214211,-0.2997933685651173,0.1227937996259083,-0.4400005340576172,46.808540858833965,7.255826117754097,0.21129358409551238,12,0.029999732971191406,0.004999637603759766,-0.8900003433227539,-1.5000004768371582,0.7200002670288086,0,0.10701105452799986,-8.538521355106564,10.649999618530273,-1.263153139587421,10.68000030517578,-3.1333231608460967,10.579999923706056,0.10701105452799986
1228,2015-12-15,11.670000076293945,11.720000267028807,11.220000267028807,11.390000343322756,2213900.0,0.07656825756666663,1.6315781548415516,1.399999999999991,64.79998413087158,42.75667827190564,-0.8322908042748054,-0.6931152259229698,-1.5632723384709948,-2.6437586548527925,19.21816162523959,0.8800001144409162,-0.05653747593694902,0.71950011253357,0.1968560219035531,1.242144203163587,0.4581780672185616,0.9808221578485785,-1.2324004364013668,96.2121086234514,53.72012132924908,0.2613220453150082,12,-0.6100001335144043,-0.684999942779541,-1.7075004577636719,-2.330000400543213,-0.13000011444091797,1,0.011139684112341897,-3.5293997200694864,10.84000015258789,-8.538521355106564,10.649999618530273,-1.263153139587421,10.68000030517578,0.011139684112341897
1229,2015-12-16,12.09000015258789,12.25,11.630000114440918,11.710000038146973,1082500.0,0.035989723525976736,-1.2962960346572336,1.3571445601343406,70.34482214312216,46.19242612430346,-1.1927340021766266,-1.1076876164647516,-1.9158437610844103,-3.0394566045673006,18.589234266585986,0.619999885559082,-0.07960778227923093,1.100000190734864,0.38290072751975757,1.8170996539499704,0.7414504591273108,1.4585499223424172,-1.5754564750671385,91.35136138269344,45.677203483216815,0.3585497316075529,12,-0.7650003433227539,-0.8400001525878906,-2.005000352859497,-2.6550004482269287,-0.44999980926513494,2,-0.061207589890705294,1.6315781548415516,11.670000076293945,-3.5293997200694864,10.84000015258789,-8.538521355106564,10.649999618530273,-0.061207589890705294
1230,2015-12-17,12.3100004196167,12.550000190734865,12.100000381469727,12.100000381469727,659800.0,0.018196878763621527,-3.2857116906826205,0.5526315129034606,72.16828359107218,48.388188733065114,-1.3142196707873506,-1.3097815505691237,-2.076719133045337,-3.2337884093493727,17.940274997358884,0.46000003814697443,-0.06511612139149037,1.2660004138946537,0.34044719601714846,2.191553631772159,0.803223804955902,1.7287770228334054,-1.6566202362976075,87.93970860693557,40.28625778138593,0.46277660893875233,12,-0.8350005149841309,-0.9100003242492676,-2.08750057220459,-2.8600006103515625,-0.75,3,-0.09910643586044621,-1.2962960346572336,12.09000015258789,1.6315781548415516,11.670000076293945,-3.5293997200694864,10.84000015258789,-0.09910643586044621
1231,2015-12-18,12.079999923706055,12.289999961853027,11.8100004196167,12.270000457763672,616600.0,-0.018684036398904258,3.1739173701756425,-0.9047642835409467,63.787364362895346,51.14303629078423,-1.0154221743918317,-1.0534585406097747,-1.7913040160516083,-2.983667098935502,16.94088176725989,0.5,-0.03899385678795397,0.9849999427795417,-0.050181350596254504,2.020181236155338,0.4674092960916436,1.5025905894674398,-1.2369577396453852,76.26261872158537,32.692559294045196,0.5175906466878983,12,-0.6050000190734863,-0.679999828338623,-1.7025001049041748,-2.630000114440918,-0.3900003433227539,4,-0.08692054613960043,-3.2857116906826205,12.3100004196167,-1.2962960346572336,12.09000015258789,1.6315781548415516,11.670000076293945,-0.08692054613960043
1232,2015-12-21,11.960000038146973,12.260000228881836,11.880000114440918,12.199999809265135,203100.0,-0.009933765423590035,1.1111081676768533,1.2631531395874023,67.13286643331674,55.225938802853115,-0.8114456705884034,-0.8959080220728524,-1.6148518735060478,-2.8418045307952404,17.09121826795008,0.38000011444091797,0.030143863108129665,0.812000036239624,-0.28767660392755445,1.9116766764068025,0.2621617161560348,1.3618383563232133,-0.9462620534188844,55.63908372687338,11.676495489887301,0.5498383200835889,12,-0.4850001335144043,-0.559999942779541,-1.5450000762939453,-2.4850001335144043,-0.039999961853027344,0,-0.07023412624654446,3.1739173701756425,12.079999923706055,-3.2857116906826205,12.3100004196167,-1.2962960346572336,12.09000015258789,-0.07023412624654446
1233,2015-12-22,11.989999771118164,12.029999732971193,11.770000457763672,11.920000076293945,435700.0,0.0025083388691895525,2.466665818953949,-0.29166567325497517,69.14892393809106,59.41708787067362,-0.6950645402661646,-0.8896093993648151,-1.5875315691592107,-2.847629108683094,17.01982674062475,0.2599992752075213,0.06086598271039634,0.7899997711181648,-0.3671110524371013,1.9471105946734308,0.21144435934053085,1.3685551828957987,-0.8226355657893976,39.130394219904765,-5.849391058003967,0.5785554117776331,12,-0.5149998664855957,-0.5149998664855957,-1.5874998569488525,-2.5149998664855957,-0.019999504089357245,1,-0.035863165947447206,1.1111081676768533,11.960000038146973,3.1739173701756425,12.079999923706055,-3.2857116906826205,12.3100004196167,-0.035863165947447206
1234,2015-12-23,11.9399995803833,12.06999969482422,11.869999885559082,12.039999961853027,411000.0,-0.004170157772254934,1.4999999999999667,-1.42858310626703,70.65214687125965,62.96838404982531,-0.48261258411969266,-0.80113767824513,-1.4734853412110684,-2.7730200703876626,17.086698424779854,0.1999998092651385,0.1292496061842101,0.6894996166229248,-0.505533573174958,1.8845328064208076,0.09198302172398343,1.2870162115218662,-0.634371776513925,21.79476677153007,-25.59104118147946,0.5975165948989409,12,-0.38499927520751953,-0.4649996757507324,-1.487499475479126,-2.3849995136260986,-0.11999988555908025,2,-0.033500806749394596,2.466665818953949,11.989999771118164,1.1111081676768533,11.960000038146973,3.1739173701756425,12.079999923706055,-0.033500806749394596
1235,2015-12-24,12.029999732971193,12.130000114440918,11.899999618530273,11.920000076293945,178700.0,0.007537701486669768,-2.066661580423048,-1.0999923706345902,69.88845211353897,66.0742687485268,-0.4033984711142171,-0.8463192743124566,-1.494816481019873,-2.8382768803772205,17.54781973217035,0.23000049591064453,0.25306381689600244,0.7234997749328631,-0.5087386774008795,1.9557382272666057,0.10738054876599179,1.3396190010997344,-0.5999346904152691,49.99990830045939,2.195889706593384,0.6161192261668712,12,-0.4699997901916504,-0.5549998283386248,-1.5774996280670184,-2.3949997425079363,-0.7100000381469727,3,-0.032418902602262545,1.4999999999999667,11.9399995803833,2.466665818953949,11.989999771118164,1.1111081676768533,11.960000038146973,-0.032418902602262545
1236,2015-12-28,12.279999732971193,12.399999618530273,11.93000030517578,12.0,370000.0,0.02078138034490662,-1.2380966437405805,2.5454600625958848,74.47549626033293,69.15537109383341,-0.4446245874327648,-1.0443256633062674,-1.677629475746686,-3.060870580277923,18.09185238809202,0.46999931335449396,0.3926473711727976,0.9064997673034689,-0.38607452095951267,2.1990740555664505,0.260212623171979,1.5527869114349588,-0.7379411755973759,80.95237374394898,29.745430134344282,0.6462871441314908,12,-0.39499950408935725,-0.8049998283386248,-1.797499895095827,-2.615000009536745,-0.6499996185302752,0,-0.05863186718329738,-2.066661580423048,12.029999732971193,1.4999999999999667,11.9399995803833,2.466665818953949,11.989999771118164,-0.05863186718329738
1237,2015-12-29,12.449999809265135,12.550000190734865,12.289999961853027,12.300000190734865,366300.0,0.013843654722361265,-2.058824849375645,0.5357134342185322,83.94156696893016,71.28221363139546,-0.4047980100817643,-1.1803314683279194,-1.7815952005464908,-3.2023572400650497,18.372499441598187,0.2700004577636719,0.5259231071706836,1.0164998531341531,-0.36057974746665344,2.3935794537349597,0.32796005283375074,1.7050396534345555,-0.8071470885552134,87.17943388405963,30.56482244349648,0.6885398003004032,12,-0.3599996566772443,-0.9749999046325666,-1.9674999713897687,-2.7850000858306867,-0.8000001907348615,1,-0.06104419602611166,-1.2380966437405805,12.279999732971193,-2.066661580423048,12.029999732971193,1.4999999999999667,11.9399995803833,-0.06104419602611166
1238,2015-12-30,12.170000076293945,12.470000267028807,12.149999618530273,12.43000030517578,292200.0,-0.022489938735807624,-1.1333295186506078,-1.7333392673219779,76.4119439227227,71.9563382735733,-0.05186916500763594,-0.850198927418333,-1.430683287501477,-2.8923087251234065,18.78323746240347,0.3200006484985334,0.6607628094992553,0.6770000934600837,-0.7202618013976121,2.0742619883177795,-0.021630853968764185,1.3756310408889316,-0.43643260858153,44.117655308597534,-16.74738826215139,0.6986309474288477,12,-0.009999752044677734,-0.695000171661377,-1.687500238418579,-2.505000352859497,-0.6599998474121094,2,-0.02054231704459697,-2.058824849375645,12.449999809265135,-1.2380966437405805,12.279999732971193,-2.066661580423048,12.029999732971193,-0.02054231704459697
1239,2015-12-31,12.289999961853027,12.510000228881836,12.010000228881836,12.149999618530273,281700.0,0.009860302777880081,-1.3809573547743987,-0.5384623849172908,76.56763671763741,72.44515528763611,-0.15702885898599028,-0.908068900058355,-1.4769145282940652,-2.984290725619374,19.42511775845705,0.5,0.7896616296339616,0.7279999732971199,-0.6842560498809647,2.1402559964752044,0.021871961708077592,1.434127984886162,-0.4747892218383676,59.99999999999983,-2.455187036345791,0.7061280115890427,12,-0.12999963760375977,-0.815000057220459,-1.8075001239776611,-2.625000238418579,-0.7399997711181623,3,-0.026037404053496194,-1.1333295186506078,12.170000076293945,-2.058824849375645,12.449999809265135,-1.2380966437405805,12.279999732971193,-0.026037404053496194
1240,2016-01-04,11.90999984741211,12.229999542236328,11.850000381469727,12.1899995803833,228400.0,-0.030919456112319055,1.1111084620132614,-1.999993188057302,68.63905075012953,72.98423155288434,0.17909829797968868,-0.46445969540563325,-1.0205600049180692,-2.5769205944603684,19.986633672480547,0.4399995803833008,0.803068100594782,0.2924998760223385,-1.0803629686820493,1.6653627207267263,-0.3939315463298563,0.9789312983745333,0.6400003433227557,8.571354612992023,-55.34497008384021,0.6864314223521943,1,0.2500004768371582,-0.434999942779541,-1.4275000095367432,-2.245000123977661,-0.6999998092651367,0,-0.007556687971532194,-1.3809573547743987,12.289999961853027,-1.1333295186506078,12.170000076293945,-2.058824849375645,12.449999809265135,-0.007556687971532194
1241,2016-01-05,11.84000015258789,12.029999732971193,11.8100004196167,11.899999618530273,395500.0,-0.005877388389675664,-2.666687859617921,0.21428401129423946,65.33742223605606,72.78473775318872,0.23632605812504082,-0.3427239297427018,-0.8786031036772073,-2.4787220262896845,20.53468464648425,0.21999931335449396,0.7564541092229344,0.17850017547607422,-1.161653312403093,1.5186536633552414,-0.4915765684635094,0.8485769194156578,0.6960000419616712,4.054019222987157,-59.464081565393165,0.6700767439395835,1,0.32000017166137695,-0.36500024795532227,-1.3575003147125244,-2.1750004291534424,-0.6999998092651367,1,-0.04391895701538595,1.1111084620132614,11.90999984741211,-1.3809573547743987,12.289999961853027,-1.1333295186506078,12.170000076293945,-0.04391895701538595
1242,2016-01-06,11.75,11.90999984741211,11.56999969482422,11.729999542236328,703200.0,-0.007601364140879641,-1.0000000000000104,-0.33334392980894556,51.58729978519625,70.83344618064484,0.3278857348669675,-0.1941582733406868,-0.7229779172519901,-2.3596423707825913,20.859296622183376,0.34000015258788885,0.675472530650012,0.04500002861022878,-1.2438427196482529,1.3338427768687104,-0.599421345519012,0.6894214027394696,0.7569602035522465,19.14895775630982,-38.57156360825012,0.644421374129241,1,0.3099999427795428,-0.27500009536743164,-1.1600003242492676,-2.0850002765655518,0.15999984741210938,2,-0.010212756217794161,-2.666687859617921,11.84000015258789,1.1111084620132614,11.90999984741211,-1.3809573547743987,12.289999961853027,-0.010212756217794161
1243,2016-01-07,11.59000015258789,11.65999984741211,11.40999984741211,11.600000381469727,561600.0,-0.013617008290392252,2.846178675704623,-0.5,38.938054217645316,67.30965810802104,0.47514527686334773,0.04701057611038095,-0.5191362251786096,-2.170240170505533,22.013516170402863,0.3400001525878906,0.6370781335840032,-0.16499981880187953,-1.3446785978862117,1.0146789602824526,-0.7548392083440465,0.42483957074028744,0.8607424204406744,16.363658432125288,-35.570109957189146,0.5898393895421662,1,0.3899998664855957,-0.11500024795532227,-0.9700005054473877,-1.9250004291534424,0.75,3,0.0051768304704453705,-1.0000000000000104,11.75,-2.666687859617921,11.84000015258789,1.1111084620132614,11.90999984741211,0.0051768304704453705
1244,2016-01-08,11.699999809265135,11.8100004196167,11.5600004196167,11.68000030517578,364500.0,0.009490910718640722,1.08332704175091,-1.9999046347510967,35.81393677714793,63.52360084842203,0.3660114946068944,0.026583663468931817,-0.5776314586633831,-2.249579982903418,23.35855133506675,0.25,0.5987428950246745,-0.11100015640258931,-1.1542722884592198,0.9322719756540412,-0.6326362224309054,0.4106359096257268,0.667483345714114,35.365862168423384,-11.517135902292758,0.5216360660283154,1,0.2800002098083514,-0.22499990463256658,-0.9600000381469709,-2.0350000858306867,1.1999998092651385,4,-0.01623928063937574,2.846178675704623,11.59000015258789,-1.0000000000000104,11.75,-2.666687859617921,11.84000015258789,-0.01623928063937574
1245,2016-01-11,11.609999656677244,11.84000015258789,11.460000038146973,11.699999809265135,465900.0,-0.007692320859408963,1.0540500136606894,-4.500119212245482,38.30844685303961,59.50503980316721,0.4360216548385445,0.20008801472118343,-0.44900596977189444,-2.1275353467750193,24.59249735314277,0.38000011444091797,0.5475240338218796,-0.24750027656555318,-1.1522218649986353,0.657221311867529,-0.6998610707820951,0.20486051765098878,0.6808848336966342,32.25803970669857,-10.458009525755244,0.45236079421654135,1,0.370000362396242,-0.13499975204467596,-0.8699998855590803,-1.944999933242796,1.430000305175783,0,-0.005167912809357578,1.08332704175091,11.699999809265135,2.846178675704623,11.59000015258789,-1.0000000000000104,11.75,-0.005167912809357578
1246,2016-01-12,11.850000381469727,11.869999885559082,11.6899995803833,11.6899995803833,270200.0,0.020671897664910954,-1.2499925494567063,-1.7777836646462934,47.417848573540596,55.44684887034615,0.14372529191759753,0.057548379801977134,-0.6622703454785608,-2.3324933029150614,25.268125626722025,0.2600002288818377,0.4998633614371677,-0.06749958992004323,-0.7720673359337393,0.6370681560936529,-0.41978346292689217,0.2847842830868057,0.3704133374672107,88.00010681152344,44.980570004280956,0.3522838730068481,1,0.1099996566772461,-0.3750004768371582,-1.1175005435943604,-2.1850006580352783,1.0599994659423828,1,-0.054008466052334114,1.0540500136606894,11.609999656677244,1.08332704175091,11.699999809265135,2.846178675704623,11.59000015258789,-0.054008466052334114
1247,2016-01-13,12.0,12.279999732971193,11.850000381469727,11.850000381469727,490000.0,0.012658195249076298,-4.7333392673219725,0.937492921983871,50.22222730848524,52.536880357653104,-0.08584740668683644,-0.0011500708629057499,-0.7835617472400251,-2.4460624913058524,25.910459867852087,0.4299993515014666,0.4515050400510301,0.02450003623962438,-0.4646442282051346,0.5136443006843834,-0.220072095982756,0.26907216846200477,-0.5900001525878906,67.81611841348023,23.300631979823017,0.24457213222237964,1,-0.039999961853027344,-0.5250000953674316,-1.1725001335144043,-2.3350002765655518,1.0600004196166992,2,-0.07166663805643714,-1.2499925494567063,11.850000381469727,1.0540500136606894,11.609999656677244,1.08332704175091,11.699999809265135,-0.07166663805643714
1248,2016-01-14,11.800000190734865,12.100000381469727,11.779999732971193,12.0600004196167,278400.0,-0.016666650772094616,-1.133329518650633,-1.7333392673219368,47.08334558540118,49.260848009626855,0.06274699250984206,0.22038778041159546,-0.5627110267047808,-2.209148021433675,25.666715435999986,0.3200006484985334,0.35501004741738384,-0.18199977874755646,-0.6573102073792025,0.2933106498840896,-0.4196549930633804,0.055655435568267464,-0.3726003456115734,41.46344867369452,-5.681256731146419,0.23765521431582307,1,0.04499959945678533,-0.3250002861022967,-0.8825004100799578,-2.135000467300417,1.189999580383299,3,0.00932200465247579,-4.7333392673219725,12.0,-1.2499925494567063,11.850000381469727,1.0540500136606894,11.609999656677244,0.00932200465247579
1249,2016-01-15,11.350000381469727,11.65999984741211,11.100000381469727,11.56999969482422,308000.0,-0.03813557643994525,1.8,0.8461504603308639,37.68116793345282,45.82108325221833,0.40832525784285245,0.6451851123339765,-0.0908566377560227,-1.717769302278814,24.20286992904997,0.6999998092651385,0.1976836382206031,-0.5949995994567878,-1.1443531858267164,-0.04564601308685923,-0.8696763926417521,-0.3203228062718235,0.9299993515014666,21.186452321511233,-24.539699771838272,0.274676793184964,1,0.3399996757507324,0.1249995231628418,-0.4850006103515625,-1.6850006580352783,1.5399999618530291,4,0.08722464650613238,-1.133329518650633,11.800000190734865,-4.7333392673219725,12.0,-1.2499925494567063,11.850000381469727,0.08722464650613238
1250,2016-01-19,11.09000015258789,11.4399995803833,10.93000030517578,11.390000343322756,215300.0,-0.02290750838267097,1.5500048875971946,1.3636414866961988,28.5198593244059,41.73024292870164,0.6032102543732627,0.8528244013618487,0.1781114146105196,-1.417162622618612,22.352356485749837,0.5099992752075213,0.06136365153767365,-0.793999814987183,-1.4358522045122832,-0.1521474254620827,-1.114926009749734,-0.47307362022463195,1.1663995933532725,11.851845572512227,-28.203181543932722,0.3209261947625502,1,0.5149998664855957,0.38499975204467773,-0.22500038146972656,-1.4250004291534424,2.1399993896484375,1,0.1632100487861592,1.8,11.350000381469727,-1.133329518650633,11.800000190734865,-4.7333392673219725,12.0,0.1632100487861592
1251,2016-01-20,11.029999732971193,11.09000015258789,10.630000114440918,10.979999542236328,227400.0,-0.00541031729406205,4.411732366949215,-0.16666719648539943,23.308267711454008,38.5881282538414,0.5992461324205394,0.8749892786268454,0.25204779373371444,-1.3160133968302272,21.509689827760642,0.46000003814697266,-0.0973153930142594,-0.8015002250671373,-1.5402978577940303,-0.06270259234024422,-1.1708990414305838,-0.43210140870369074,1.1733440353393547,24.242406727740452,-9.444736303983234,0.36939881636344624,1,0.4250001907348615,0.5250005722045881,-0.18750000000000178,-1.365000009536745,1.8699998855590803,2,0.18223030621419545,1.5500048875971946,11.09000015258789,1.8,11.350000381469727,-1.133329518650633,11.800000190734865,0.18223030621419545
1252,2016-01-21,11.119999885559082,11.199999809265137,10.93000030517578,11.039999961853027,162700.0,0.008159578854644689,1.2499980131766275,1.5999923706345156,28.744937708085317,37.455559752779166,0.4587220084380963,0.7576783298743344,0.16957964589950691,-1.3711088598218844,20.521864877368497,0.26999950408935725,-0.21345029696895956,-0.6695000648498528,-1.470432980736561,0.13143285103685542,-1.069966522793207,-0.2690336069064987,0.988943263519289,33.33331170806932,0.925672111384273,0.40046645794335434,1,0.33500003814697266,0.44000005722046076,-0.2775001525878906,-1.440000057220459,1.9200000762939453,3,0.16097122124772678,4.411732366949215,11.029999732971193,1.5500048875971946,11.09000015258789,1.8,11.350000381469727,0.16097122124772678
1253,2016-01-22,11.5600004196167,11.56999969482422,11.229999542236328,11.229999542236328,328200.0,0.039568393757721365,-1.0606015068014245,4.125014901175405,36.917575220609734,37.57818624649716,0.015665934031506623,0.2991491171784819,-0.25375219829199835,-1.7745691340196785,19.510119170039104,0.4499998092651385,-0.3041664781157465,-0.20799956321716273,-1.0093561996690532,0.5933570732347277,-0.6086778814431071,0.19267875500878162,0.460206147383424,90.29131517277713,58.83863012215607,0.400678318225945,1,-0.10500049591064453,0.029999732971191406,-0.702500581741333,-1.8800005912780762,1.5299997329711914,4,0.12975778075704736,1.2499980131766275,11.119999885559082,4.411732366949215,11.029999732971193,1.5500048875971946,11.09000015258789,0.12975778075704736
1254,2016-01-25,11.539999961853027,11.710000038146973,11.449999809265135,11.550000190734865,204800.0,-0.001730143342359436,-1.7368368217637582,-0.030303643315199687,42.38683757443462,38.031340771096595,0.011827407065229778,0.303190859883923,-0.21374801178947855,-1.7153786803162347,18.30817261090665,0.2600002288818377,-0.3356546018574349,-0.20800004005432093,-1.0112459999602805,0.5952459198516387,-0.6096230200073016,0.19362293989865975,0.3967942179935431,84.25925108303855,47.85040881554778,0.4016229799529802,1,-0.08500003814697266,0.05000019073486328,-0.5174999237060547,-1.7049999237060547,1.6800003051757795,0,0.1256498972320883,-1.0606015068014245,11.5600004196167,1.2499980131766275,11.119999885559082,4.411732366949215,11.029999732971193,0.1256498972320883
1255,2016-01-26,11.640000343322756,11.829999923706055,11.5,11.5600004196167,276100.0,0.00866554435011202,-2.299986648610502,-7.99980926950095,45.93496644115779,37.86657608972073,-0.09327914258631687,0.18179535834859628,-0.29410447584665356,-1.7736129905778224,17.02155026793776,0.3299999237060547,-0.3177727871528475,-0.08849968910217143,-0.88179454292559,0.7047951647212471,-0.4851471160138807,0.30814773780953786,0.21838619259947478,84.16669911808968,41.86142540476301,0.39664742691170946,1,-0.185000419616701,-0.05000019073486506,-0.3525004386901873,-1.3400001525878924,1.439999580383299,1,0.1073883129837756,-1.7368368217637582,11.539999961853027,-1.0606015068014245,11.5600004196167,1.2499980131766275,11.119999885559082,0.1073883129837756
1256,2016-01-27,11.5600004196167,11.859999656677244,11.489999771118164,11.600000381469727,390900.0,-0.006872845476499356,-3.1110810882407285,-0.4999999999999889,46.12246026002982,37.41104641767013,-0.06564504149124772,0.21617230601220605,-0.2082027685395076,-1.6502914605637748,15.21545760178955,0.36999988555908025,-0.30309483235874524,-0.13249964714050222,-0.8846998855275476,0.6197005912465432,-0.508599766334024,0.2436004720530196,-0.9300003051757812,67.74199502653389,21.577837213967058,0.37610011919352265,1,-0.19500017166137695,0.029999732971191406,-0.12250041961669922,-1.0050001144409162,1.4499998092651367,2,0.14446358667822623,-2.299986648610502,11.640000343322756,-1.7368368217637582,11.539999961853027,-1.0606015068014245,11.5600004196167,0.14446358667822623
1257,2016-01-28,11.6899995803833,11.800000190734865,11.520000457763672,11.640000343322756,289800.0,0.011245601734235278,1.0740685796634453,-1.24998211858947,52.06610300072313,37.96468613048368,-0.2729452796587566,0.027738656068052592,-0.3187398349886905,-1.740403746875014,13.068701795670567,0.2799997329711932,-0.287135885419886,0.03549952507018972,-0.627014835231412,0.6980138853717914,-0.29575765508061025,0.3667567052209897,-1.0353994750976554,73.01586580745189,22.128645633255317,0.33125718015080086,1,-0.44499969482421875,-0.09999942779541016,-0.2524995803833008,-1.0399994850158691,1.5,3,0.10350727815058636,-3.1110810882407285,11.5600004196167,-2.299986648610502,11.640000343322756,-1.7368368217637582,11.539999961853027,0.10350727815058636
1258,2016-01-29,11.920000076293945,11.9399995803833,11.670000076293945,11.699999809265135,364200.0,0.01967497897062387,1.076925051993735,4.4000724803542015,54.33071073089324,39.81463533019927,-0.5410286453326449,-0.23394606245186722,-0.5378099850274598,-1.9294136725793614,11.398523472409877,0.26999950408935547,-0.30666844482238,0.2780000209808353,-0.35220797444812924,0.9082080164097999,-0.03710397673364696,0.5931040186953176,-1.2412919799804687,95.91846664668493,41.28880858689163,0.3151039977144822,1,-0.6350002288818359,-0.3299999237060547,-0.4825000762939453,-1.244999885559082,1.2200002670288104,4,0.09395972134148689,1.0740685796634453,11.6899995803833,-3.1110810882407285,11.5600004196167,-2.299986648610502,11.640000343322756,0.09395972134148689
1259,2016-02-01,11.970000267028807,12.0,11.720000267028807,11.869999885559082,143200.0,0.0041946468468820886,2.500000000000022,0.45454663678489593,57.20000671386206,43.00131837347218,-0.5518678556628611,-0.325855825266828,-0.5783301386350157,-1.9386744204693418,10.149247012282055,0.2799997329711932,-0.3467026529195145,0.34400019645690705,-0.23074557396094164,0.9187459668747557,0.0566273112479827,0.6313730816658314,-1.2408405113525376,94.11770205731732,35.143872936284,0.28737288520892473,2,-0.6550002098083478,-0.3800001144409162,-0.49500036239623846,-1.2950000762939435,0.9200000762939489,0,0.0935672398140297,1.076925051993735,11.920000076293945,1.0740685796634453,11.6899995803833,-3.1110810882407285,11.5600004196167,0.0935672398140297
1260,2016-02-02,11.81999969482422,11.9399995803833,11.6899995803833,11.890000343322756,329300.0,-0.012531375844473502,1.9411916502578352,-0.7000038146827262,49.377579568433035,45.897908579803186,-0.3212053100260306,-0.19283004904500167,-0.4181404158451425,-1.7498301023809404,9.310011895261406,0.28000068664550604,-0.36930303962073907,0.19849963188171493,-0.36823715980690963,0.7652364235703395,-0.08486876396259646,0.4818680277260263,-1.0145895244885281,64.70583835414622,9.015183555806573,0.2833683958443119,2,-0.3549995422363299,-0.2299995422363299,-0.3049995899200457,-1.1449995040893572,1.0500001907348615,1,0.11844336788076415,2.500000000000022,11.970000267028807,1.076925051993735,11.920000076293945,1.0740685796634453,11.6899995803833,0.11844336788076415
1261,2016-02-03,11.31999969482422,11.90999984741211,11.270000457763672,11.869999885559082,217300.0,-0.04230118552532125,1.0317437250512032,7.85707279192379,37.681163426480076,46.89082254851372,0.2506117366102547,0.28060197656325236,0.09192918757011093,-1.2117431018473717,8.403985894325976,0.6399993896484375,-0.3372124298334782,-0.2755003452301015,-0.8477158855001132,0.2967151950399103,-0.5616081153651074,0.010607424904904406,-0.44291413470866914,6.849214851200829,-45.35342011137848,0.2861077701350061,2,0.29500007629394354,0.2700004577636701,0.19750022888183416,-0.6449995040893572,1.7600002288818342,2,0.155477056212868,1.9411916502578352,11.81999969482422,2.500000000000022,11.970000267028807,1.076925051993735,11.920000076293945,0.155477056212868
1262,2016-02-04,11.630000114440918,11.699999809265135,11.220000267028807,11.34000015258789,314300.0,0.027385196817490742,1.232559377405,-0.5272724750614269,47.038329031280455,48.01535074969935,0.022979249568537696,-0.04094895784454167,-0.19903369006076588,-1.480509181238256,8.215925452482594,0.4799995422363281,-0.24236616046955994,0.040500068664551137,-0.5273945630342745,0.6083947003633767,-0.24344724718486077,0.32444738451396304,-0.6855396879322999,52.56410099659011,-0.9557850532194863,0.2839473158494127,2,-0.019999980926513672,-0.039999961853027344,0.04999995231628418,-0.9549999237060547,1.2799997329711914,3,0.118658650117069,1.0317437250512032,11.31999969482422,1.9411916502578352,11.81999969482422,2.500000000000022,11.970000267028807,0.118658650117069
1263,2016-02-05,11.649999618530273,11.81999969482422,11.550000190734865,11.609999656677244,257800.0,0.0017196477981562541,-2.375017136453932,0.13793092108509034,56.14751919853917,49.54431537459986,0.01909693414390823,-0.059261338936371644,-0.20098264550800238,-1.4649666232787766,8.353553812395525,0.26999950408935547,-0.12053012025434917,0.0574995994567864,-0.5110396991496557,0.6260388980632285,-0.22677004984643467,0.34176924876000747,-0.6422068176121734,55.12814086019018,-2.3791903405658132,0.2842696493032212,2,-0.03999948501586914,-0.07999944686889648,0.13250041007995605,-0.9749994277954102,1.0700006484985334,4,0.13218884225571403,1.232559377405,11.630000114440918,1.0317437250512032,11.31999969482422,1.9411916502578352,11.81999969482422,0.13218884225571403
1264,2016-02-08,11.510000228881836,11.600000381469727,11.380000114440918,11.550000190734865,176400.0,-0.012017115384772792,2.1428532503184585,-1.0,59.051719531154326,51.00173238459947,0.17253750502103138,0.06932842662543948,-0.04354260671129673,-1.2890800706872376,8.278353233744893,0.26999950408935547,-0.023804967330983473,-0.072999811172485,-0.6403241786615599,0.4943245563165899,-0.35666199491702244,0.21066237257205245,-0.44267499601882143,40.27781089150105,-22.054334563832583,0.28366218374453733,2,0.09999990463256836,0.059999942779541016,0.30749988555908203,-0.8350000381469727,1.3199996948242188,0,0.1416159932256813,-2.375017136453932,11.649999618530273,1.232559377405,11.630000114440918,1.0317437250512032,11.31999969482422,0.1416159932256813
1265,2016-02-09,11.550000190734865,11.789999961853027,11.350000381469727,11.390000343322756,228600.0,0.0034752355393232737,-2.6666666666666123,-3.9999999999998224,61.304352152773596,52.688609261571,0.13234605298875834,0.025932557837530013,-0.06463275478095376,-1.2965877253848053,8.305198192787865,0.4399995803833008,0.02584730511958888,-0.029999876022337446,-0.5973576428881984,0.5373578908435235,-0.3136787594552679,0.253679007410593,-0.4267144718436313,47.82610498440297,-18.52587611596288,0.28367888343293024,2,0.05999994277953924,-0.09500026702881037,0.2674999237060529,-0.8750000000000018,1.3099994659423793,1,0.11601732731249714,2.1428532503184585,11.510000228881836,-2.375017136453932,11.649999618530273,1.232559377405,11.630000114440918,0.11601732731249714
1266,2016-02-10,11.210000038146973,11.609999656677244,11.09000015258789,11.579999923706055,454800.0,-0.029437242162180466,1.418605992188742,-2.3125014901175405,51.76470808229271,52.65512093730096,0.46653912236317474,0.33257856217535675,0.28974913048364925,-0.9259021567642662,8.476335509335984,0.5199995040893537,0.048055414911789995,-0.3380000114440911,-0.9133754583825713,0.2373754354943891,-0.6256877349133312,-0.05031228797485099,0.7899999618530273,16.43835079559999,-51.85585666404394,0.28768772346923993,2,0.33500003814697266,0.24499988555908203,0.6075000762939453,-0.5349998474121094,1.2100000381469727,2,0.1480820554650515,-2.6666666666666123,11.550000190734865,2.1428532503184585,11.510000228881836,-2.375017136453932,11.649999618530273,0.1480820554650515
1267,2016-02-11,11.140000343322754,11.210000038146973,11.029999732971193,11.119999885559082,430600.0,-0.006244397376094057,1.2500059604701397,-0.054055307972462004,40.36697207571998,51.10359442005949,0.5032376746364005,0.35294124414303774,0.36361990651971077,-0.8235561702087555,7.739688257422003,0.18000030517577947,0.05035063441060217,-0.36499972343444753,-0.9265202405896087,0.19652079372071363,-0.645759982012029,-0.08423946485686606,0.8417996597290038,13.924128564961297,-49.45656246724637,0.2807602585775809,2,0.3749995231628418,0.3149995803833008,0.6774997711181641,-0.4650001525878906,1.4299993515014666,3,0.17414717420059356,1.418605992188742,11.210000038146973,-2.6666666666666123,11.550000190734865,2.1428532503184585,11.510000228881836,0.17414717420059356
1268,2016-02-12,11.90999984741211,11.989999771118164,11.220000267028807,11.220000267028807,541800.0,0.06912024060671484,-1.2318839778470934,34.49918939538441,56.313992618624255,51.00514840947751,-0.2998633771122776,-0.43046498880759465,-0.3847769880832157,-1.5538487457128518,7.237255728286376,0.8499994277954102,0.07716202690887997,0.3994997978210453,-0.17616364297797382,0.9751632386200644,0.11166807742153573,0.6873315182205548,-0.8800001144409162,91.66667494508921,29.649419645222373,0.28783172039950927,2,-0.40000009536743164,-0.4549999237060547,-0.1424999237060547,-1.2249999046325684,-0.5199995040893537,4,0.0839630573309611,1.2500059604701397,11.140000343322754,1.418605992188742,11.210000038146973,-2.6666666666666123,11.550000190734865,0.0839630573309611
1269,2016-02-16,12.34000015258789,12.34000015258789,11.899999618530273,12.050000190734865,716800.0,0.036104140275804886,2.0344868409369687,0.42029005538224723,60.736195780604525,52.267216877496566,-0.7508160884249495,-0.8247811105150689,-0.7854759990084439,-1.9385241624235903,7.721060341354556,0.4400005340576172,0.08871468236281999,0.7800001144409183,0.10139470453822952,1.4586055243436071,0.4406974094895748,1.1193028193922618,-1.3100004196166974,100.0,39.09973473868638,0.33930270495134424,2,-0.6550002098083496,-0.8550000190734863,-0.6125001907348633,-1.5950002670288086,-0.7399997711181641,1,0.030794174209246128,-1.2318839778470934,11.90999984741211,1.2500059604701397,11.140000343322754,1.418605992188742,11.210000038146973,0.030794174209246128
1270,2016-02-17,12.899999618530273,13.079999923706055,12.399999618530273,12.579999923706055,788200.0,0.04538083136287008,1.0,1.1034473686806803,67.91443345735354,55.62646910314917,-1.2756555658502524,-1.309358795724755,-1.305516638513538,-2.449322547964094,8.24775042336907,0.7399997711181641,0.0906886344607507,1.2494996070861824,0.3791343763292758,2.119864837843089,0.8143169917077291,1.6846822224646356,-1.817599868774412,91.21949812544862,29.89645929505123,0.4351826153784534,2,-0.8449997901916504,-1.044999599456787,-1.172499656677246,-1.9149994850158691,-1.2899999618530291,2,-0.005426333092573676,2.0344868409369687,12.34000015258789,-1.2318839778470934,11.90999984741211,1.2500059604701397,11.140000343322754,-0.005426333092573676
1271,2016-02-18,13.039999961853027,13.050000190734865,12.699999809265135,12.899999618530273,833600.0,0.010852740113391102,3.374982863750372,0.43750149011754047,68.00000508626303,57.955544220369454,-1.2806946309280995,-1.360824207582354,-1.4082655371950867,-2.53896789177438,8.217611239434138,0.3500003814697301,0.08483316022756604,1.288999938964844,0.26899181346353984,2.3090080644661484,0.7789958762141929,1.7990040017154953,-1.8377442016601542,98.04878253017681,36.62660647752564,0.5100040627506518,2,-0.9850001335144043,-1.184999942779541,-1.3125,-2.0450000762939453,-1.4799995422363281,3,-0.013803704425026986,1.0,12.899999618530273,2.0344868409369687,12.34000015258789,-1.2318839778470934,11.90999984741211,-0.013803704425026986
1272,2016-02-19,12.90999984741211,13.050000190734865,12.850000381469727,13.0,336200.0,-0.00996933395868238,1.1052552326456653,-0.6428566562898073,63.561642117606624,58.779335655821384,-1.061679170363572,-1.1487425708936954,-1.2391775154805913,-2.3569414522246426,8.471271322807326,0.1999998092651385,0.11344942950041315,1.069499826431274,-0.0285264567539798,2.167526109616528,0.5204866848386462,1.6185129680239019,-1.5950794374084456,90.86020926489643,32.40527348686901,0.5490131415926274,2,-0.8550000190734863,-1.054999828338623,-1.1924998760223389,-1.8699998855590803,-1.3199996948242188,4,-0.037955056305936985,3.374982863750372,13.039999961853027,1.0,12.899999618530273,2.0344868409369687,12.34000015258789,-0.037955056305936985
1273,2016-02-22,13.0600004196167,13.420000076293945,12.880000114440918,12.920000076293945,758500.0,0.01161894453737422,-3.9090846038138256,-1.5555567329292588,64.53333536783857,59.38840408211965,-1.1070563610503843,-1.2444063876272207,-1.3381922567952031,-2.4520782259612375,9.79493232264472,0.5399999618530273,0.2306167753399322,1.1445003986358646,-0.07143713084449743,2.3604379281162267,0.5365316338956845,1.7524691633760447,-1.6391752387908927,76.31581919344274,21.447819942031778,0.6079687647401809,2,-0.8350005149841309,-1.0350003242492676,-1.3425004482269287,-1.8500003814697266,-1.3700008392333984,0,-0.037519196711240266,1.1052552326456653,12.90999984741211,3.374982863750372,13.039999961853027,1.0,12.899999618530273,-0.037519196711240266
1274,2016-02-23,12.989999771118164,13.130000114440918,12.970000267028807,13.050000190734865,296400.0,-0.0053599269716247955,-2.2000152588762965,-0.4285733748407835,65.94005520396934,59.90348219891917,-0.8996475576679455,-1.1175003999713695,-1.2166455870846065,-2.3257864705532043,11.371640133064119,0.15999984741211115,0.3006092904462214,1.0019997596740726,-0.2901888207780061,2.2941883401261514,0.35590546944803414,1.648094049900111,-1.4092405986549057,57.84312625520314,4.045242332755194,0.646094290226039,2,-0.7649998664855957,-0.9649996757507324,-1.3299999237060547,-1.5899996757507324,-1.439999580383299,1,-0.12317162863642472,-3.9090846038138256,13.0600004196167,1.1052552326456653,12.90999984741211,3.374982863750372,13.039999961853027,-0.12317162863642472
1275,2016-02-24,12.890000343322756,12.960000038146973,12.460000038146973,12.829999923706055,450100.0,-0.007698185493255072,4.0000047683761295,-1.0,74.00612976447158,62.37475127471683,-0.6588666310667346,-0.9687192817743195,-1.0684231772778876,-2.1696656243491503,12.308712404072386,0.5299997329711914,0.3445648238083603,0.8395003318786642,-0.5018026195036462,2.1808032832609747,0.168848856187509,1.5101518075698195,-1.1621018985530416,44.791696675948614,-14.327520635618903,0.6706514756911555,2,-0.6650004386901873,-0.865000247955324,-1.307500362396242,-1.490000247955324,-1.4400005340576207,2,-0.10007757389403571,-2.2000152588762965,12.989999771118164,-3.9090846038138256,13.0600004196167,1.1052552326456653,12.90999984741211,-0.10007757389403571
1276,2016-02-25,13.229999542236328,13.229999542236328,12.789999961853027,12.920000076293945,255300.0,0.026376973611928367,1.8387118606525605,5.166621632360969,74.24242818322925,66.13869084221785,-0.7623667297818937,-1.240808333501553,-1.3542871605892728,-2.453391636592306,13.367228178161033,0.4399995803833008,0.4077619577488605,1.0959995746612545,-0.32244130959875683,2.514440458921266,0.38677913253124885,1.8052200167912602,-1.3667329669446762,80.2082784887839,19.42296817889411,0.7092204421300058,2,-0.9099993705749512,-1.2049994468688965,-1.6899995803833008,-1.8299994468688965,-1.9599990844726562,3,-0.12244897517851672,4.0000047683761295,12.890000343322756,-2.2000152588762965,12.989999771118164,-3.9090846038138256,13.0600004196167,-0.12244897517851672
1277,2016-02-26,12.899999618530273,13.34000015258789,12.859999656677244,13.25,425500.0,-0.024943305753907352,-1.2325588616241625,-1.1290354336764516,67.31302561078766,67.3608056191249,-0.17484285873591432,-0.8595815162135878,-0.9789957205778101,-2.0729369757740663,14.536567567178333,0.4800004959106463,0.4629674069216101,0.7054996490478516,-0.7362312691260247,2.147230567221728,-0.015365810039085659,1.4263651081347888,-0.9121943631584379,45.83328780200927,-15.020403324680778,0.7208654590869379,2,-0.23999977111816406,-0.7249994277954102,-1.3949995040893555,-1.4999995231628418,-1.7799997329711914,4,-0.10387590996427043,1.8387118606525605,13.229999542236328,4.0000047683761295,12.890000343322756,-2.2000152588762965,12.989999771118164,-0.10387590996427043
1278,2016-02-29,13.039999961853027,13.25,12.899999618530273,12.899999618530273,433300.0,0.010852740113391102,-3.999993188057302,-0.4000005449561583,71.19113405095791,68.52246542694193,-0.1538779078497221,-0.9606237530785648,-1.097901390474128,-2.1664254182219,15.445615728451735,0.35000038146972656,0.5854557052808769,0.7894999980926514,-0.6937463171541953,2.272746313339498,0.04787684046922713,1.5311231557160756,-0.9376191208074225,65.9090736680802,2.3513547193263236,0.7416231576234237,2,-0.13000011444091797,-0.815000057220459,-1.5325000286102295,-1.6399998664855957,-2.0399999618530273,0,-0.11119630471678976,-1.2325588616241625,12.899999618530273,1.8387118606525605,13.229999542236328,4.0000047683761295,12.890000343322756,-0.11119630471678976
1279,2016-03-01,13.09000015258789,13.149999618530273,13.020000457763672,13.149999618530273,453000.0,0.0038343704663446054,3.3333439298089456,-0.4285665628980729,71.27071837759443,68.89538597363537,-0.096444728752763,-0.9722625653107908,-1.1393309040496042,-2.1693104213222068,16.266357482845432,0.12999916076660156,0.7627292728324946,0.7835001945495605,-0.739201956962038,2.306202346061159,0.022149118793761247,1.5448512703053598,-0.882209772722419,71.59091278541139,5.793610028326157,0.7613510757557993,3,-0.15000009536743164,-0.8650002479553223,-1.567500114440918,-1.690000057220459,-2.260000228881834,1,-0.10695191412414229,-3.999993188057302,13.039999961853027,-1.2325588616241625,12.899999618530273,1.8387118606525605,13.229999542236328,-0.10695191412414229
1280,2016-03-02,13.220000267028807,13.300000190734865,12.989999771118164,13.09000015258789,388000.0,0.009931253852217603,1.1379342096176284,-2.1666878596178614,79.47214543729747,70.17006823486143,-0.1969953314542412,-1.0456093249769491,-1.2661653710969532,-2.257028599456415,17.29776658407724,0.310000419616701,0.8513690315624132,0.8435002803802476,-0.7133693168933402,2.4003698776538354,0.06506548174345461,1.6219350790170406,-0.9152331114490568,78.18184655558933,5.887291266733072,0.7784347986367934,3,-0.28000020980834783,-0.9950003623962385,-1.6975002288818342,-1.8200001716613752,-2.1900005340576136,2,-0.12632375511057947,3.3333439298089456,13.09000015258789,-3.999993188057302,13.039999961853027,-1.2325588616241625,12.899999618530273,-0.12632375511057947
1281,2016-03-03,13.079999923706055,13.300000190734865,13.050000190734865,13.220000267028807,362000.0,-0.01059004088463733,-1.5000023841881092,-1.0769247698345754,77.8735532173487,71.76028057927721,-0.05668536958988213,-0.8084428574792994,-1.1171461899702368,-2.0762488711904794,18.80598431943612,0.25,0.892603800445281,0.6154999256134026,-0.8879762733039556,2.118976124530761,-0.13623817384527648,1.3672380250720817,-0.6860141344691684,45.83334161174787,-32.44659127007331,0.7517380994586792,3,-0.1399998664855957,-0.8550000190734863,-1.557499885559082,-1.679999828338623,-2.1800003051757812,3,-0.12461774647924306,1.1379342096176284,13.220000267028807,3.3333439298089456,13.09000015258789,-3.999993188057302,13.039999961853027,-0.12461774647924306
1282,2016-03-04,13.010000228881836,13.239999771118164,12.93000030517578,13.100000381469727,447800.0,-0.005351658656920333,-1.4799957275390414,0.6428566562898155,69.78417463624885,72.34370716465614,0.032398137048616604,-0.6637888864149293,-1.0348865641708969,-1.9648241505236683,20.149003258230113,0.3099994659423846,0.8533512848959344,0.47650022506713796,-0.9919793799064198,1.9449798300406957,-0.2577395774196418,1.2107400275539177,-0.5339332966803845,27.50011324866295,-47.05877465767957,0.734239802486779,3,-0.1100001335144043,-0.7850003242492676,-1.5325000286102295,-1.6100001335144043,-1.8600006103515625,4,-0.1337432544586289,-1.5000023841881092,13.079999923706055,1.1379342096176284,13.220000267028807,3.3333439298089456,13.09000015258789,-0.1337432544586289
1283,2016-03-07,13.1899995803833,13.220000267028807,12.93000030517578,12.93000030517578,275900.0,0.01383546105570943,-1.2307751559811748,-2.8888759377781743,66.79840943692881,72.43907985720718,-0.1421725434998109,-0.7615445585799883,-1.2012487323125356,-2.1022505687467756,21.886174127689756,0.28999996185302734,0.806153096402765,0.5794995784759518,-0.855028947238651,2.0140281041905546,-0.13776468438135048,1.296763841333254,-0.6384179966544501,70.27009611493564,-1.026434261598368,0.7172642628573017,3,-0.28999948501586914,-0.9649996757507324,-1.7724995613098145,-1.7899994850158691,-2.049999237060547,0,-0.15693705539633263,-1.4799957275390414,13.010000228881836,-1.5000023841881092,13.079999923706055,1.1379342096176284,13.220000267028807,-0.15693705539633263
1284,2016-03-08,13.140000343322756,13.199999809265135,13.039999961853027,13.199999809265135,243500.0,-0.003790692846943333,4.333375719236039,-0.2307678200044597,55.940613458236434,70.43180026762549,-0.07672674050714612,-0.6146837110660073,-1.1363002360122962,-2.006503181147961,23.293928384048073,0.1599998474121076,0.7892126972721929,0.4480003356933615,-0.90623810052697,1.802238771913693,-0.22911888241680423,1.1251195538035272,-0.5189452801886976,56.75678462161068,-11.523106042263706,0.6771192181101656,3,-0.0750002861022967,-0.9150004386901873,-1.7025003433227557,-1.740000247955324,-1.9100008010864276,1,-0.16286151350142253,-1.2307751559811748,13.1899995803833,-1.4799957275390414,13.010000228881836,-1.5000023841881092,13.079999923706055,-0.16286151350142253
1285,2016-03-09,12.890000343322756,13.109999656677244,12.739999771118164,13.109999656677244,344600.0,-0.019025874693149536,2.363645821593026,3.6666878596180488,46.47888080678196,67.34696167024246,0.1936361715863235,-0.2731516050976257,-0.8768491950915269,-1.7106266133885963,24.962063741836797,0.4000005722045916,0.7480240149871875,0.13100032806396733,-1.1134888976066843,1.375489553734619,-0.4912442847713585,0.7532449408992932,-0.2050296791359063,26.785796394092227,-36.17000301408173,0.6222446128353257,3,0.14999961853027166,-0.6650004386901873,-1.4375002384185809,-1.4150004386901873,-1.6600008010864276,2,-0.15981383745143307,4.333375719236039,13.140000343322756,-1.2307751559811748,13.1899995803833,-1.4799957275390414,13.010000228881836,-0.15981383745143307
1286,2016-03-10,12.869999885559082,13.0600004196167,12.829999923706055,12.9399995803833,495400.0,-0.001551625851898053,-2.066681077781875,0.3181814241002973,49.009901691261554,65.31328123473956,0.17567445885238442,-0.1290269193034419,-0.8554947237582056,-1.6472742332177503,26.08936997726322,0.23000049591064453,0.7047369866081503,0.0279998779296875,-0.9805654265126389,1.036565182372014,-0.4762827742914748,0.5322825301508498,-0.13000011444091797,26.000022888183594,-32.04526043366236,0.5042826522211629,3,0.15000009536743164,-0.6449999809265137,-1.3424997329711914,-1.3949999809265137,-1.5900001525878888,3,-0.14296815609551639,2.363645821593026,12.890000343322756,4.333375719236039,13.140000343322756,-1.2307751559811748,13.1899995803833,-0.14296815609551639
1287,2016-03-11,13.079999923706055,13.270000457763672,12.9399995803833,12.979999542236328,366900.0,0.016317019426131063,-2.666670198787776,-1.42858310626703,50.48075754790038,63.01212828995539,-0.00682513175594579,-0.19629939664464757,-1.0671530617644844,-1.8144964980048517,27.294637556712235,0.40000057220458984,0.6478619445648803,0.14099993705749547,-0.47516478074401647,0.7571646548590074,-0.1670824218432596,0.44908229595825055,-0.3400001525878906,64.15088907522501,8.069020235486313,0.30808235890075575,3,-0.059999942779541016,-0.8550000190734863,-1.4774999618530273,-1.6050000190734863,-1.489999771118164,4,-0.16666669097029363,-2.066681077781875,12.869999885559082,2.363645821593026,12.890000343322756,4.333375719236039,13.140000343322756,-0.16666669097029363
1288,2016-03-14,12.90999984741211,13.09000015258789,12.850000381469727,13.039999961853027,368300.0,-0.012996947804704395,1.0869500317199687,-1.2999961853172863,48.165138016023484,60.44484158311418,0.15957631676664974,0.05529439751934362,-0.8917942823206388,-1.598919800256537,28.292299597178825,0.23999977111816406,0.5564294754146015,-0.07900013923645055,-0.4616171055915892,0.3036168271186881,-0.27030862241402076,0.11230834394111966,-0.11560005187988232,32.075444537612505,-22.801159569612146,0.19130848317756935,3,0.1100001335144043,-0.684999942779541,-1.309999704360962,-1.434999942779541,-1.5399999618530273,0,-0.13632844691587187,-2.666670198787776,13.079999923706055,-2.066681077781875,12.869999885559082,2.363645821593026,12.890000343322756,-0.13632844691587187
1289,2016-03-15,12.720000267028807,12.890000343322756,12.630000114440918,12.850000381469727,313000.0,-0.014717241102166989,1.4761922062115727,1.0000000000000138,46.255502536271074,56.75410348300014,0.32583723692351185,0.2900956657811271,-0.7024018725035841,-1.3639857338471426,28.48350295068859,0.2799997329711914,0.5032552474976146,-0.2879997253417983,-0.5552744072996063,-0.020725043383990283,-0.4216370663207023,-0.1543623843628943,0.6999998092651385,14.062516298136035,-40.35107617301968,0.13363734097890365,3,0.2449998855590838,-0.49500036239623846,-1.1300001144409162,-1.2450003623962385,-1.5700006484985334,1,-0.12421382787243573,1.0869500317199687,12.90999984741211,-2.666670198787776,13.079999923706055,-2.066681077781875,12.869999885559082,-0.12421382787243573
1290,2016-03-16,12.829999923706055,12.880000114440918,12.579999923706055,12.649999618530273,152500.0,0.008647771569814777,1.1428532503184583,-1.3846165132230306,40.19608301458468,52.56771790491525,0.17287822578992795,0.1840175989483548,-0.7994925989607218,-1.4252406615829614,27.55990693528694,0.3000001907348633,0.422110652834105,-0.1745000839233395,-0.44945262911326367,0.10045246126658469,-0.3119763565183007,-0.03702381132837829,0.5742001533508301,36.23185601463958,-14.302598522197208,0.13747627259496195,3,0.0950002670288086,-0.6050000190734863,-1.239999771118164,-1.3550000190734863,-1.5699996948242188,2,-0.12470774676415997,1.4761922062115727,12.720000267028807,1.0869500317199687,12.90999984741211,-2.666670198787776,13.079999923706055,-0.12470774676415997
1291,2016-03-17,12.859999656677244,12.970000267028807,12.510000228881836,12.960000038146973,355800.0,0.002338248881495142,6.66661368513093,-0.5555567329292685,48.85057502763734,50.241762392847306,0.12112746611689751,0.1473984636539516,-0.8137120033780167,-1.408381093872583,26.66402170589427,0.4600000381469709,0.3332693527531294,-0.1355003356933615,-0.4172598016764937,0.14625913028977067,-0.2763800686849276,0.00537939729820458,0.5112324142456064,46.052542419671546,-4.86686988751692,0.14087973299156603,3,0.03000068664550959,-0.634999752044676,-1.3274996280670148,-1.384999752044676,-1.8599996566772443,3,-0.12674962348032237,1.1428532503184583,12.829999923706055,1.4761922062115727,12.720000267028807,1.0869500317199687,12.90999984741211,-0.12674962348032237
1292,2016-03-18,12.420000076293945,13.25,12.329999923706055,12.850000381469727,834300.0,-0.03421458725738302,-2.016390674637917,4.2999866486104255,34.80390988143104,46.68681799779199,0.5237077062155233,0.5784644499812881,-0.3598181539989014,-0.9269581658679087,25.944953461892485,0.9200000762939453,0.18846677669909617,-0.5509999275207527,-0.931852095005377,-0.1701477600361283,-0.741426011263064,-0.36057384377844137,0.8995580841064452,9.782624470037007,-37.61970379223062,0.19042608374231176,3,0.38000011444091797,-0.19500017166137695,-0.9200000762939453,-0.945000171661377,-1.4899997711181658,4,-0.09178746669242543,6.66661368513093,12.859999656677244,1.1428532503184583,12.829999923706055,1.4761922062115727,12.720000267028807,-0.09178746669242543
1293,2016-03-21,12.56999969482422,12.68000030517578,12.359999656677244,12.359999656677244,419200.0,0.012077263897653179,-2.0476246701876404,-0.48837183513423227,37.8504423004078,44.67679898025548,0.3090077753124323,0.4109422099285407,-0.48873596267601904,-1.0447799740266124,24.70643164339902,0.32000064849853516,0.05414603890286962,-0.37650027275085307,-0.7944790967679527,0.041478551266246555,-0.5854896847594038,-0.16751086074230237,0.6800003051757795,26.086929479936753,-17.501581154260496,0.20898941200855012,3,0.23000049591064275,-0.24999952316284357,-1.0849997997283953,-1.0949997901916522,-1.670000076293947,0,-0.07796337040802404,-2.016390674637917,12.420000076293945,6.66661368513093,12.859999656677244,1.1428532503184583,12.829999923706055,-0.07796337040802404
1294,2016-03-22,11.390000343322756,11.6899995803833,11.300000190734865,11.619999885559082,3866000.0,-0.09387425458628584,1.1081108946006317,-1.0952357164590263,21.316586117477314,41.880988459221626,1.3574103447735872,1.5440941224883833,0.6955220041160235,0.16357664116991977,23.237347590406184,1.2699995040893555,-0.05944107413551336,-1.4764996528625467,-2.2873022248788146,-0.6656970808462788,-1.8819009388706807,-1.0710983668544127,1.8599996566772443,4.615392891848924,-33.1681148997143,0.40540128600813424,3,0.8949999809265119,0.9699997901916486,0.09249949455261053,0.08499956130981268,-0.4500007629394549,1,-0.001755966388130803,-2.0476246701876404,12.56999969482422,-2.016390674637917,12.420000076293945,6.66661368513093,12.859999656677244,-0.001755966388130803
1295,2016-03-23,11.600000381469727,11.6899995803833,11.300000190734865,11.350000381469727,1029400.0,0.018437228429942998,-1.2285655119045797,-1.0869586850878294,27.300595549788,39.46884333239123,1.0562570573325054,1.2991008836511213,0.4952100212904291,-0.022943973388489525,23.02010457463892,0.3899993896484357,-0.17556250924588213,-1.201999616622924,-2.1906635597325383,-0.21333567351330984,-1.6963315881777312,-0.707667645068117,1.454999637603759,15.384626670702998,-20.497419457322195,0.49433197155480707,3,0.684999942779541,0.7599997520446777,-0.015000343322753906,-0.1250004768371582,-0.9400005340576172,2,-0.03879316794319254,1.1081108946006317,11.390000343322756,-2.0476246701876404,12.56999969482422,-2.016390674637917,12.420000076293945,-0.03879316794319254
1296,2016-03-24,11.609999656677244,11.699999809265135,11.529999732971193,11.550000190734865,946000.0,0.0008620064550592943,-2.3999885559519085,0.23999786376951704,28.124963678374087,36.984866235777204,0.9484728529342021,1.224282026061081,0.48747761614003693,-0.016831536041879147,22.390664165567863,0.17000007629394176,-0.2596180364431948,-1.1110003471374537,-2.21118014934307,-0.010820544931837262,-1.6610902482402619,-0.5609104460346455,1.2695003795623787,15.897410064835022,-20.175551329411128,0.5500899011028078,3,0.6650004386901873,0.75000047683716,0.34500026702881037,0.13000011444091975,-1.1899995803833008,3,-0.030146377101235577,-1.2285655119045797,11.600000381469727,1.1081108946006317,11.390000343322756,-2.0476246701876404,12.56999969482422,-0.030146377101235577
1297,2016-03-28,11.5600004196167,11.670000076293945,11.510000228881836,11.619999885559082,420100.0,-0.0043065666269670455,1.0,-1.0000000000000593,23.452746772103197,34.239044986452726,0.8495220072494671,1.231905018294034,0.5343737898375345,0.04899256459466095,21.588356331051845,0.15999984741210938,-0.30984997679480486,-1.0939996242523193,-2.30582542086934,0.11782617236470116,-1.6999125225608296,-0.4880867259438091,1.1615496320724485,18.840594733368498,-12.373498333860184,0.6059128983085104,3,0.7149996757507324,0.7999997138977051,0.39499950408935547,0.17999935150146484,-1.2899999618530273,0,-0.04844294111498548,-2.3999885559519085,11.609999656677244,-1.2285655119045797,11.600000381469727,1.1081108946006317,11.390000343322756,-0.04844294111498548
1298,2016-03-29,11.59000015258789,11.699999809265135,11.550000190734865,11.5600004196167,886900.0,0.0025951325157638205,-4.999961853173146,-0.5,24.59013061601489,31.83178143975759,0.6845802581873421,1.14648605581257,0.5080031926479123,0.032119047766544284,20.712659231304038,0.14999961853026988,-0.37158097576942595,-0.9914999008178711,-2.277329817213454,0.294330015577712,-1.6344148590156617,-0.34858494262008044,0.9893949130058282,72.50005960470182,42.67799614683818,0.6429149581977912,3,0.684999942779541,0.7699999809265137,0.36499977111816406,0.14999961853027344,-1.27000045776367,1,-0.056945628880319066,1.0,11.5600004196167,-2.3999885559519085,11.609999656677244,-1.2285655119045797,11.600000381469727,-0.056945628880319066
1299,2016-03-30,11.6899995803833,11.710000038146973,11.470000267028807,11.609999656677244,844000.0,0.008628078212154389,2.999968211078469,2.66668785961795,29.310301736413194,30.622250186627426,0.4728338087064117,0.9868190660998017,0.42737678598571804,-0.051165335737390905,19.85330250913089,0.23999977111816584,-0.45898984584465197,-0.8215004444122318,-2.1427163029812064,0.4997154141567428,-1.48210837369672,-0.1608925151277436,0.7614559977245321,95.12183775435199,62.23410604157053,0.6606079292844877,3,0.5850005149841309,0.6300005912780762,0.4350004196166992,0.2200002670288086,-1.1899995803833008,2,-0.06757912662192966,-4.999961853173146,11.59000015258789,1.0,11.5600004196167,-2.3999885559519085,11.609999656677244,-0.06757912662192966
1300,2016-03-31,11.550000190734865,11.739999771118164,11.510000228881836,11.6899995803833,696900.0,-0.011975996122648769,-1.090911455398247,-1.749994039529777,28.14566232165153,28.32170433040678,0.46060889101205404,1.0490781260174398,0.5939036882210278,0.0997952202940624,18.68613405489236,0.22999954223632812,-0.5406139054697192,-0.8779998302459706,-2.2215785716636507,0.46557891117170946,-1.5497892009548107,-0.20621045953713057,0.7863098486356712,29.629655793583233,-3.958746616443726,0.6717893707088398,3,0.7249999046325666,0.7699999809265119,0.5749998092651349,0.3599996566772443,-0.940000534057619,3,-0.05281390478598369,2.999968211078469,11.6899995803833,-4.999961853173146,11.59000015258789,1.0,11.5600004196167,-0.05281390478598369
1301,2016-04-01,11.449999809265135,11.619999885559082,11.329999923706055,11.579999923706055,257200.0,-0.008658041542713435,1.7619038968942011,0.9285762942779536,21.99307782028349,26.89827854583483,0.37947286270888547,1.0758617340785808,0.7217507977453028,0.21300096723402184,17.602090035702755,0.28999996185302734,-0.6139173626241572,-0.8965002059936538,-2.2709477494133097,0.47794733742600215,-1.5837239777034817,-0.2092764342838258,0.7826792452418339,29.26827566315237,-0.4354161151982652,0.6872237717098282,4,0.5400004386901873,0.870000362396242,0.6750001907348651,0.46000003814697443,-0.8499994277954084,4,-0.06899563100549322,-1.090911455398247,11.550000190734865,2.999968211078469,11.6899995803833,-4.999961853173146,11.59000015258789,-0.06899563100549322
1302,2016-04-04,11.270000457763672,11.5,11.210000038146973,11.489999771118164,486800.0,-0.01572046764191304,1.4166686534900539,1.6923009206616795,21.91776437405528,25.127980998462334,0.4237517689992014,1.179283357639349,0.9251779905013962,0.40146094819746203,16.91537599541672,0.28999996185302734,-0.6952634497728258,-0.989499568939209,-2.4067238790307286,0.42772474115231063,-1.6981117239849688,-0.2808874138934492,0.8694107103660862,11.32083959369855,-17.335857885716948,0.7086121550457599,4,0.20499944686889648,1.0049996376037598,0.9024996757507324,0.6399993896484375,-0.46000003814697266,0,-0.0754215037217838,1.7619038968942011,11.449999809265135,-1.090911455398247,11.550000190734865,2.999968211078469,11.6899995803833,-0.0754215037217838
1303,2016-04-05,11.119999885559082,11.279999732971193,10.90999984741211,11.199999809265137,991100.0,-0.013309721926520246,2.08333532015669,0.36363715179941564,22.222170711952117,25.22860150895953,0.38715287615773875,1.2292791312544615,1.0831617130413278,0.5610518538550266,16.404280877292248,0.3699998855590838,-0.8169405200177131,-1.0360001564025882,-2.4693531451914232,0.39735283238624675,-1.7526766507970049,-0.31932366200817164,0.9078819469727417,25.30121174099582,-4.986680778937902,0.7166764943944173,4,0.2049999237060547,0.9850001335144043,1.2975001335144043,0.8700003623962402,-0.01999950408935547,1,-0.0764387982502821,1.4166686534900539,11.270000457763672,1.7619038968942011,11.449999809265135,-1.090911455398247,11.550000190734865,-0.0764387982502821
1304,2016-04-06,11.0,11.220000267028807,10.970000267028807,11.119999885559082,559400.0,-0.010791356726084111,-1.7777877855072222,1.5,18.33905318804895,24.232874579877414,0.49842849609727224,1.244543676127071,1.2105597082268496,0.6916383480817814,15.865565543901724,0.25,-0.8841861428457598,-1.0490000247955322,-2.492532110027522,0.3945320604364575,-1.770766067411527,-0.32723398217953736,0.8713783546150644,10.843392874788297,-17.920455047907375,0.7217660426159946,4,0.3249998092651367,1.1050000190734863,1.5674998760223389,0.994999885559082,0.09000015258789062,2,-0.06181820956143447,2.08333532015669,11.119999885559082,1.4166686534900539,11.270000457763672,1.7619038968942011,11.449999809265135,-0.06181820956143447
1305,2016-04-07,10.829999923706056,11.130000114440918,10.789999961853027,10.970000267028807,654200.0,-0.015454552390358534,-2.090906726430185,1.1666706403134117,16.501609445606007,22.941390776236513,0.6120848498524722,1.3199765900763474,1.3829112069944376,0.8703859478392086,16.35153783903807,0.3400001525878906,-0.9840836376602198,-1.1160000801086412,-2.6002668889688767,0.3682667287515944,-1.8581334845387598,-0.3738666756785225,0.9067854399005935,4.819272955402722,-20.858884425326885,0.7421334044301179,4,0.43499994277953924,1.2150001525878888,1.7525000572204572,1.1950001716613752,-0.23999977111816584,3,-0.03047090729739632,-1.7777877855072222,11.0,2.08333532015669,11.119999885559082,1.4166686534900539,11.270000457763672,-0.03047090729739632
1306,2016-04-08,11.029999732971193,11.050000190734863,10.800000190734863,10.84000015258789,549700.0,0.018467203201668836,1.1739083562421997,-1.357136531767542,25.089565182020436,23.12325948844954,0.35890236845049905,1.0277541679422786,1.1902143479263732,0.6738389292177178,16.86377268086877,0.25,-0.9150558982073616,-0.8240002632141099,-2.295160098968145,0.6471595725399251,-1.5595801810911283,-0.08842034533709153,0.5552999663548768,33.80278284837007,5.861386595422612,0.7355799178770176,4,0.23500013351440252,1.0150003433227521,1.5525002479553205,0.9950003623962385,-0.4200000762939471,4,-0.03807797701376825,-2.090906726430185,10.829999923706056,-1.7777877855072222,11.0,2.08333532015669,11.119999885559082,-0.03807797701376825
1307,2016-04-11,10.899999618530273,11.300000190734865,10.899999618530273,11.079999923706056,422100.0,-0.011786048738724797,-3.444443267070761,-0.947372119520753,19.855557758993385,22.597195837669375,0.4307319250229842,1.03934811159497,1.3219664682017296,0.8124787865913081,16.637770794790384,0.4000005722045916,-0.8861593945147064,-0.8450003623962399,-2.2554798872650306,0.5654791624725508,-1.5502401248306352,-0.13976059996184453,0.5580521228001096,21.56855045308852,-6.334477530707339,0.7052397624343957,4,0.36500024795532227,1.1300005912780762,1.6825003623962402,1.1250004768371582,-0.5299997329711914,0,-0.027522866748595165,1.1739083562421997,11.029999732971193,-2.090906726430185,10.829999923706056,-1.7777877855072222,11.0,-0.027522866748595165
1308,2016-04-12,11.149999618530273,11.210000038146973,10.84000015258789,10.859999656677246,673800.0,0.022935780619202317,-1.2424305477286586,-1.6111081676768375,43.478231574233476,24.17141026409385,0.12488742430132937,0.6858991055372687,1.0692448806035308,0.5669118116464222,16.72908103897481,0.36999988555908203,-0.8581756588767409,-0.5070003509521488,-1.8282294461835882,0.8142287442792906,-1.1676148985678676,0.15361419666357,0.20116383808373328,70.58813629682795,38.09778633426957,0.6606145476157192,4,0.11500024795532227,0.8800005912780762,1.4125003814697266,0.8750004768371582,-0.7399997711181641,1,-0.030493202739534375,-3.444443267070761,10.899999618530273,1.1739083562421997,11.029999732971193,-2.090906726430185,10.829999923706056,-0.030493202739534375
1309,2016-04-13,11.140000343322754,11.229999542236328,11.0600004196167,11.199999809265137,894700.0,-0.0008967960134188546,1.8333439298089456,-0.20689473736134725,35.97557890770328,25.041400995877378,0.054383774130077,0.6023419542940331,1.0747383603168839,0.5802132607922026,17.46049113667212,0.1699991226196289,-0.8131591787334145,-0.4379996299743656,-1.6780606660637716,0.8020614061150404,-1.0580301480190677,0.18203088807033652,0.15999984741211115,68.62749497918723,32.5699805290523,0.6200305180447025,4,0.06499958038330078,0.8899998664855957,1.422499656677246,0.8849997520446777,-0.9900007247924805,2,-0.0035906607379059263,-1.2424305477286586,11.149999618530273,-3.444443267070761,10.899999618530273,1.1739083562421997,11.029999732971193,-0.0035906607379059263
1310,2016-04-14,11.229999542236328,11.270000457763672,11.010000228881836,11.149999618530273,604500.0,0.008078922454209714,2.249967217804904,-1.3333439298089456,38.95346226075619,26.925888155929904,-0.0958620151698586,0.40720641753264175,0.9860219713328959,0.4951908118553021,18.417697142290397,0.26000022888183594,-0.7736773583640684,-0.2680004119873054,-1.3663167680991393,0.8303159441245285,-0.8171585900432223,0.28115776606861154,-0.4399995803833008,85.99987030029266,45.43451375500392,0.5491581780559172,4,-0.08499956130981445,0.8000006675720215,1.4150004386901855,0.7950005531311035,-1.0,3,-0.012466553459944185,1.8333439298089456,11.140000343322754,-1.2424305477286586,11.149999618530273,-3.444443267070761,10.899999618530273,-0.012466553459944185
1311,2016-04-15,11.229999542236328,11.399999618530273,11.079999923706056,11.199999809265137,405700.0,0.0,-1.370372463486587,0.37499701976491906,40.11971773477416,28.948327418231997,-0.145669604041478,0.29389795453872836,1.0034501905738349,0.5029324880542241,19.03151487386597,0.319999694824217,-0.7651479170818689,-0.18650040626525843,-1.0825567248284624,0.7095559122979456,-0.6345285655468604,0.26152775301634357,-0.43039957046508803,69.64281456807028,25.24178050769114,0.4480281592816017,4,-0.13499975204467773,0.8000006675720215,1.4025003910064697,0.7950005531311035,-0.5399999618530273,4,-0.05699015278151909,2.249967217804904,11.229999542236328,1.8333439298089456,11.140000343322754,-1.2424305477286586,11.149999618530273,-0.05699015278151909
1312,2016-04-18,11.279999732971193,11.3100004196167,11.020000457763672,11.18000030517578,598900.0,0.004452376916562972,2.624981373641766,3.333343929809064,40.828377323737946,31.015683708430423,-0.216912948027991,0.16244121248818466,0.9618247887229732,0.46359807380063955,19.0871417697518,0.28999996185302734,-0.739643357834975,-0.07950019836425604,-0.8418366570155449,0.6828362602870328,-0.46066842768990135,0.3016680309613893,-0.4563837753295914,78.5714285714289,36.1663624892125,0.3811682293256448,4,-0.1849999427795428,0.7500004768371564,1.3425002098083478,0.7450003623962385,-0.5199995040893572,0,-0.059397171290310524,-1.370372463486587,11.229999542236328,2.249967217804904,11.229999542236328,1.8333439298089456,11.140000343322754,-0.059397171290310524
1313,2016-04-19,11.59000015258789,11.699999809265135,11.350000381469727,11.350000381469727,1180700.0,0.027482307354190105,-1.9166646798432645,2.4000114441571956,47.3684342614264,34.24117049436125,-0.5064961170920093,-0.23688811854106007,0.6633293175205708,0.16537598856997882,18.676419723221287,0.42000007629394176,-0.6800781314939552,0.2795001983642571,-0.24370769658453995,0.8027080933130541,0.017896250889858578,0.5411041458386556,-0.7433288485107425,84.05801107645038,46.32516057771203,0.2616039474743986,4,-0.3450002670288086,0.42999982833862305,1.0324997901916504,0.434999942779541,-0.6199998855590838,1,-0.1052631795484833,2.624981373641766,11.279999732971193,-1.370372463486587,11.229999542236328,2.249967217804904,11.229999542236328,-0.1052631795484833
1314,2016-04-20,11.369999885559082,11.649999618530273,11.350000381469727,11.529999732971193,514500.0,-0.018981903721518534,-2.000009536797734,-0.6666666666666741,45.45453669720347,37.458162411205414,-0.2553440814469319,-0.019460829310336436,0.8970286070304461,0.3963142101977297,18.71233413723155,0.2999992370605469,-0.6099274956369758,0.06049995422363352,-0.4621442964047997,0.5831442048520667,-0.2008221710905822,0.32182207953784925,-0.4721288711706553,52.17389501559756,12.861841908667472,0.26132212531421656,4,-0.11999988555908203,0.6500000953674316,1.252500057220459,0.6550002098083496,-0.36999988555908203,2,-0.08443272188298423,-1.9166646798432645,11.59000015258789,2.624981373641766,11.279999732971193,-1.370372463486587,11.229999542236328,-0.08443272188298423
1315,2016-04-21,11.149999618530273,11.449999809265135,11.140000343322754,11.4399995803833,456900.0,-0.019349188148034102,-1.0000061527670416,1.8125014901175203,42.85713636956075,39.43233698759879,0.016563545183874595,0.1740200401665426,1.1271644027698038,0.626403535564263,18.95752710055158,0.30999946594238104,-0.5336112747970425,-0.13700027465820241,-0.6455421767397613,0.3715416274233565,-0.391271225698981,0.11727067638257616,-0.20400087644924447,19.117541874056016,-20.57828528562969,0.25427095104077935,4,0.12000036239624023,0.8700003623962402,1.445000410079956,0.8750004768371582,-0.05999946594238281,3,-0.0896861017230971,-2.000009536797734,11.369999885559082,-1.9166646798432645,11.59000015258789,2.624981373641766,11.279999732971193,-0.0896861017230971
1316,2016-04-22,11.260000228881836,11.3100004196167,11.039999961853027,11.09000015258789,656500.0,0.009865525929593,1.0,-0.5862072367447474,49.75368902711159,42.75435157294525,-0.06412378204489322,0.03842392881635348,1.0397474085702463,0.5267550476482512,19.334931971813223,0.2700004577636719,-0.4271740032550788,-0.009499692916870472,-0.4947984655695592,0.47579907973581825,-0.25214907924321395,0.233149693409473,-0.2687614227697601,35.29411764705891,-7.660856514624854,0.24264938632634428,4,0.009999752044677734,0.7599997520446777,1.3149998188018799,0.7649998664855957,0.11999988555908203,4,-0.0914743042370072,-1.0000061527670416,11.149999618530273,-2.000009536797734,11.369999885559082,-1.9166646798432645,11.59000015258789,-0.0914743042370072
1317,2016-04-25,11.0,11.300000190734865,10.960000038146973,11.270000457763672,837200.0,-0.02309060600326962,1.060607461780759,-1.588237274063436,47.1962648059028,43.167466376464056,0.23641478916949943,0.26806295430532145,1.3220322981100274,0.7907507843061303,19.763447567256563,0.3400001525878924,-0.29560213014196535,-0.2414999008178711,-0.7208098025735499,0.2378100009378077,-0.48115485169571137,-0.0018449499400308156,0.6999998092651349,5.405401922298729,-38.13927403802979,0.2396549508778396,4,0.3299999237060547,1.0199999809265137,1.5575001239776611,1.0250000953674316,0.3199996948242205,0,-0.02818185632879089,1.0,11.260000228881836,-1.0000061527670416,11.149999618530273,-2.000009536797734,11.369999885559082,-0.02818185632879089
1318,2016-04-26,10.93000030517578,11.100000381469727,10.859999656677246,11.010000228881836,2344900.0,-0.006363608620383654,-1.1818126647246499,0.2962955113805008,48.32536627479321,44.53966497280739,0.3038822217552948,0.3015421099875173,1.3891395291915547,0.8686906427441752,20.390996437186466,0.24000072479248047,-0.21489057822084412,-0.27849960327148615,-0.7475535215720193,0.19055431502904696,-0.5130265624217518,-0.04397264412122048,0.7551995086669923,8.860842009959033,-37.216698694724755,0.23452695915026656,4,0.34999942779541193,0.8049998283386248,1.5824997425079363,1.0949997901916522,0.7100000381469762,1,-0.015553528961334218,1.060607461780759,11.0,1.0,11.260000228881836,-1.0000061527670416,11.149999618530273,-0.015553528961334218
1319,2016-04-27,10.899999618530273,11.09000015258789,10.869999885559082,10.949999809265137,558000.0,-0.002744801995229529,-3.0000173395871443,0.6250029802350671,51.79486326760967,45.96648730690222,0.33107465097148214,0.28387796150351896,1.4019771892470771,0.9076553461212438,20.87004954223734,0.2200002670288086,-0.10309826365980612,-0.2690002918243408,-0.6987322755231418,0.16073169187446013,-0.4838662836737413,-0.05413429997494035,0.7521921890258767,6.779652797982758,-42.677838983196956,0.21486599184940045,4,0.38000011444091797,0.36500024795532227,1.6600005626678467,1.1250004768371582,0.5900001525878906,2,0.006422078068657022,-1.1818126647246499,10.93000030517578,1.060607461780759,11.0,1.0,11.260000228881836,0.006422078068657022
1320,2016-04-28,10.9399995803833,11.050000190734863,10.850000381469727,10.880000114440918,768000.0,0.0036697213993499567,-2.333359824522364,-1.199984741269145,47.48603054313585,46.7849665078313,0.27447625434342804,0.206418289973211,1.3268719208284665,0.8786993841724762,21.486986604617794,0.19999980926513672,-0.09457885243221398,-0.1985002994537357,-0.6000382362760632,0.20303763736859182,-0.39926926786490036,0.002268668957428943,0.6805045411376938,19.56504161958764,-30.55603862057307,0.20076896841116404,4,0.33500051498413086,0.3250002861022949,1.3825006484985352,1.0850005149841309,0.46000003814697266,3,0.005484499261251052,-3.0000173395871443,10.899999618530273,-1.1818126647246499,10.93000030517578,1.060607461780759,11.0,0.005484499261251052
1321,2016-04-29,10.65999984741211,10.9399995803833,10.600000381469727,10.9399995803833,540600.0,-0.025594126481802038,1.428568022588479,-4.6667037543313095,43.81444059151388,47.11675131536195,0.5197789125205752,0.44712283749145243,1.5632756104779286,1.1656723117693488,21.94230451925224,0.3399991989135742,-0.07851907123709978,-0.43900003433227575,-0.8661276432370375,-0.011872425427513988,-0.6525638387846566,-0.22543622987989487,0.9142740497058099,8.571354612992023,-43.295856586818005,0.2135638044523811,4,0.49000024795532227,0.5100002288818359,1.6625003814697266,1.3650002479553223,0.9000005722045898,4,0.04033774027493742,-2.333359824522364,10.9399995803833,-3.0000173395871443,10.899999618530273,-1.1818126647246499,10.93000030517578,0.04033774027493742
1322,2016-05-02,10.420000076293944,10.720000267028807,10.270000457763672,10.65999984741211,792300.0,-0.022514050145735154,1.4999947018183508,0.8571428571428635,31.08809775110781,45.30782503643766,0.6984033293523453,0.6536928155761554,1.7601825974251213,1.4125978544810085,22.40368628184935,0.44999980926513494,-0.0812128818329807,-0.6364997863769553,-1.151997497689285,-0.12100207506462546,-0.8942486420331193,-0.37875093072079125,1.0763319395721211,18.072244857626536,-30.128682598969405,0.25774885565616473,5,0.5399999618530291,0.5850000381469744,1.8975000381469744,1.605000019073488,1.1099996566772496,0,0.092130521220535,1.428568022588479,10.65999984741211,-2.333359824522364,10.9399995803833,-3.0000173395871443,10.899999618530273,0.092130521220535
1323,2016-05-03,10.270000457763672,10.550000190734863,10.220000267028807,10.43000030517578,1102600.0,-0.014395356759308364,-1.5384587169423551,0.6666666666666543,28.985516594158256,43.47793391387708,0.7168549616583046,0.7765622984607603,1.859622236641222,1.5733517884621229,22.314609001187097,0.32999992370605646,-0.09340957368218739,-0.7439994335174553,-1.3665035597179713,-0.12149530731693936,-1.0552514966177124,-0.43274737041719824,1.103698402292153,5.7471491163166855,-38.22296821424904,0.31125206310025794,5,0.564999580383299,0.7099995613098145,2.047499656677246,1.7549996376037598,1.1499996185302734,1,0.1022394537740059,1.4999947018183508,10.420000076293944,1.428568022588479,10.65999984741211,-2.333359824522364,10.9399995803833,0.1022394537740059
1324,2016-05-04,10.31999969482422,10.399999618530273,10.199999809265137,10.279999732971193,325800.0,0.004868474667179878,1.0000000000000355,-0.2500000000000028,27.58621823631391,41.781165232405215,0.5612738471626297,0.7093772299670658,1.7608582539058286,1.5346664650530748,22.23470561589074,0.19999980926513672,-0.11306450738543461,-0.660000181198118,-1.3557011671598431,0.03570080476360715,-1.0078506741789806,-0.3121496882172554,0.9152553340683625,14.117627259365847,-23.52245176557939,0.34785049298086246,5,0.43500041961669744,0.6500000953674299,1.9975004196166974,1.7050004005432111,0.860000610351559,2,0.12790704336556846,-1.5384587169423551,10.270000457763672,1.4999947018183508,10.420000076293944,1.428568022588479,10.65999984741211,0.12790704336556846
1325,2016-05-05,10.5,10.609999656677246,10.270000457763672,10.329999923706056,468800.0,0.01744189055219203,-1.3448300809639377,4.2500059604701175,33.484180664671854,39.97344208102302,0.3122066441745268,0.530590179219006,1.5364031725728307,1.3655449066449705,21.486827550758562,0.3399991989135742,-0.17050833992625414,-0.4634998798370358,-1.1891871028307879,0.2621873431567163,-0.8263434913339118,-0.10065626834015973,0.59031929814474,40.54057885471411,6.661589880501246,0.3628436114968761,5,0.25,0.4699997901916504,1.7975001335144043,1.5250000953674316,0.630000114440918,3,0.09428569248744423,1.0000000000000355,10.31999969482422,-1.5384587169423551,10.270000457763672,1.4999947018183508,10.420000076293944,0.09428569248744423
1326,2016-05-06,10.609999656677246,10.640000343322754,10.329999923706056,10.470000267028807,303700.0,0.0104761577787853,2.099992370634555,0.8235254518731467,35.2422920444252,38.64522288530329,0.11209618788377007,0.40845346502384317,1.3713495168279088,1.2676531079839908,20.655033877246396,0.31000041961669744,-0.2105659422509376,-0.3325002193450928,-1.0742157863042916,0.40921534761410605,-0.7033580028246931,0.03835756413450753,0.35567491302434995,78.84605509298343,48.529284332646355,0.3708577834795997,5,0.04000043869018555,0.3400001525878906,1.6875004768371582,1.4150004386901855,0.35000038146972656,4,0.07445805724940358,-1.3448300809639377,10.5,1.0000000000000355,10.31999969482422,-1.5384587169423551,10.270000457763672,0.07445805724940358
1327,2016-05-09,10.600000381469727,10.75,10.56999969482422,10.609999656677246,383500.0,-0.0009424387870952122,-4.142818217735663,-0.07142370572206994,24.87309349787529,36.039414798979074,0.06636784351363367,0.4161620198684659,1.335682017820396,1.2867912504915786,20.533402301268712,0.18000030517577947,-0.23165281515957403,-0.3274995326995853,-1.0848041812012639,0.42980511580209324,-0.7061518569504237,0.051152791551253074,0.2584797217707653,72.7273515433046,47.1757344441699,0.378652324250839,5,0.04499959945678711,0.34999942779541016,1.554999828338623,1.424999713897705,0.6199998855590803,0,0.09056603807535568,2.099992370634555,10.609999656677246,-1.3448300809639377,10.5,1.0000000000000355,10.31999969482422,0.09056603807535568
1328,2016-05-10,10.8100004196167,10.859999656677246,10.600000381469727,10.65999984741211,394000.0,0.019811323640523737,1.0800021362386178,-15.001144492131617,35.71429266526795,34.252684732052224,-0.18153456579732463,0.18907820951189436,1.0770005542695564,1.0739912669862548,20.119991598042553,0.25999927520751953,-0.2783805525342622,-0.10049953460693395,-0.8520164721990202,0.6510174029851523,-0.4762580034029771,0.2752589341891092,-0.6100006103515625,92.4243562696876,67.33872484005889,0.37575846879604347,5,-0.18500041961669922,0.1399993896484375,1.0649995803833008,1.2149996757507324,0.5699996948242188,1,0.06660492926974593,-4.142818217735663,10.600000381469727,2.099992370634555,10.609999656677246,-1.3448300809639377,10.5,0.06660492926974593
1329,2016-05-11,11.100000381469727,11.130000114440918,10.760000228881836,10.760000228881836,473600.0,0.026827007455686225,-1.1764689382804698,2.266659037301239,48.7684909574708,34.395180333644994,-0.4919105767958225,-0.1096962847082672,0.7390733841678792,0.7761430661257656,19.418272841265082,0.36999988555908203,-0.2954119427429376,0.19150042533874512,-0.5576540586313516,0.9406549093088419,-0.18307681664630415,0.5660776673237944,-0.8868005752563484,96.51165756424828,67.75175257978444,0.3745772419850486,5,-0.4350004196166992,-0.15000057220458984,0.614999532699585,1.0649995803833008,0.12999916076660156,2,0.028828800344766092,1.0800021362386178,10.8100004196167,-4.142818217735663,10.600000381469727,2.099992370634555,10.609999656677246,0.028828800344766092
1330,2016-05-12,11.09000015258789,11.25,11.039999961853027,11.100000381469727,507800.0,-0.0009009214899244888,-2.8181613261201277,-0.029412424687812046,45.595849289684985,34.59311463344178,-0.5122653161501844,-0.11670579911143264,0.6958511126247302,0.7746444513019402,18.491204370687814,0.21000003814697266,-0.3121843499668042,0.18850016593933105,-0.5505539151303438,0.9275542470090059,-0.18102687459550637,0.5580272064741685,-0.84012833404541,82.60871368004226,52.41676064602724,0.3695270405348378,5,-0.36500024795532227,-0.1400003433227539,0.6249997615814209,1.0749998092651367,0.19999980926513672,3,0.008115432944055145,-1.1764689382804698,11.100000381469727,1.0800021362386178,10.8100004196167,-4.142818217735663,10.600000381469727,0.008115432944055145
1331,2016-05-13,10.59000015258789,11.25,10.579999923706056,11.09000015258789,462500.0,-0.045085662138906524,-1.576921101859674,49.99885561701316,40.55299093613101,35.64476943177769,-0.02597001173539404,0.35087836832561337,1.1402345558725973,1.263793845580384,18.395610272056885,0.6700000762939435,-0.34983065173319083,-0.2794998645782467,-1.0140738073581446,0.45507407820165113,-0.6467868359681948,0.08778710681170132,-0.28012064315795904,2.9412424687809513,-29.13082650621094,0.36728697138994865,5,0.13499975204467773,0.3599996566772461,1.0649998188018799,1.5149998664855957,0.6300001144409162,4,0.050991497079541315,-2.8181613261201277,11.09000015258789,-1.1764689382804698,11.100000381469727,1.0800021362386178,10.8100004196167,0.050991497079541315
1332,2016-05-16,10.609999656677246,10.720000267028807,10.5,10.630000114440918,394800.0,0.001888527271122653,1.1999942779759507,0.04000091552734375,42.45280769633905,37.14113510979779,-0.018085674052247924,0.2931399357732616,1.065960842734924,1.2348659304371346,18.20845861153022,0.22000026702880682,-0.3836038191050406,-0.22600035667419505,-0.942641657687302,0.4906409443389119,-0.5843210071807476,0.13232029383235755,-0.24371291781311122,14.666620890299479,-19.501225305078577,0.3583206505065534,5,0.11500024795532227,0.3400001525878906,1.0450003147125244,1.4950003623962402,0.5700006484985334,0,0.03298778442932937,-1.576921101859674,10.59000015258789,-2.8181613261201277,11.09000015258789,-1.1764689382804698,11.100000381469727,0.03298778442932937
1333,2016-05-17,10.369999885559082,10.989999771118164,10.34000015258789,10.989999771118164,259600.0,-0.022620148810949647,1.0967733500277643,30.999284760633227,38.626600834404684,38.36784428736342,0.2655121927308528,0.46067295865771385,1.2419757649862362,1.4639720503501117,19.054205739898155,0.6499996185302734,-0.39548205640831924,-0.4050001144409183,-1.0561044329589162,0.24610420407707956,-0.7305522736999173,-0.07944795518191938,0.880000114440918,3.296674505661263,-32.91722598942909,0.3255521592589986,5,0.3900003433227539,0.5799999237060547,1.2775001525878906,1.7350001335144043,0.930000305175783,1,0.08196725080522005,1.1999942779759507,10.609999656677246,-1.576921101859674,10.59000015258789,-2.8181613261201277,11.09000015258789,0.08196725080522005
1334,2016-05-18,10.40999984741211,10.4399995803833,10.220000267028807,10.4399995803833,348500.0,0.003857276981143354,13.666751438471683,0.048386675013882115,38.626600834404684,38.93922430622263,0.26778139706616955,0.36371231792178627,1.138748399802056,1.4139988011017213,20.054172871301702,0.21999931335449396,-0.3577659558957933,-0.317000150680542,-0.9234254319681305,0.28942513060704655,-0.6202127913243363,-0.013787510036747719,0.8218001556396484,18.44656598455802,-19.052357533087118,0.3032126406437945,5,0.3250002861022949,0.5399999618530273,1.2375001907348633,1.695000171661377,0.35000038146972656,2,0.09317966198337135,1.0967733500277643,10.369999885559082,1.1999942779759507,10.609999656677246,-1.576921101859674,10.59000015258789,0.09317966198337135
1335,2016-05-19,10.149999618530273,10.289999961853027,10.0600004196167,10.220000267028807,458800.0,-0.024976006982984855,1.1904714329181065,2.333375719235723,38.96102233994769,39.35241656128068,0.5284892617118846,0.5744037820318706,1.3392558681628373,1.660975557336295,20.652546993199135,0.34999942779541016,-0.30362238485758475,-0.5270003795623772,-1.151217103499322,0.0972163443745675,-0.8391087415308505,-0.21489201759390397,1.0413283950805656,7.56296055874115,-32.207326706208946,0.3121083619684725,5,0.5050005912780762,0.7300004959106445,1.4675004482269287,1.955000400543213,0.28000068664550604,3,0.10640393736905773,13.666751438471683,10.40999984741211,1.0967733500277643,10.369999885559082,1.1999942779759507,10.609999656677246,0.10640393736905773
1336,2016-05-20,10.229999542236328,10.420000076293944,10.149999618530273,10.149999618530273,584600.0,0.007881766178592153,-5.750017881410441,-1.142845465320665,45.58137822497516,41.65333708651399,0.43462294734868934,0.43561658537431924,1.2001109513734942,1.5642933525894662,20.87263387235337,0.2700004577636701,-0.24539031683016255,-0.39550042152404785,-0.9862530245320045,0.19525218148390877,-0.6908767230280262,-0.10012412002006954,0.8934488157348621,18.27948829697234,-23.234313741121042,0.2953763015039784,5,0.4250006675720215,0.6500005722045898,1.3575005531311035,1.8750004768371582,0.26000022888183594,4,0.10361685894904515,1.1904714329181065,10.149999618530273,13.666751438471683,10.40999984741211,1.0967733500277643,10.369999885559082,0.10361685894904515
1337,2016-05-23,10.6899995803833,10.720000267028807,10.1899995803833,10.229999542236328,501400.0,0.044965792642295055,1.038458646409708,5.750005960470162,58.53657401933324,44.189146125854585,-0.012592371125347057,-0.051435839098180836,0.678321754482381,1.0874021328698475,20.62276341589143,0.530000686645506,-0.1974559491679937,0.07999963760375906,-0.48509019050577606,0.6450894657132942,-0.2025452764510085,0.3625445516585266,0.3696419012866201,67.74189248083677,20.807285762740285,0.282544914054768,5,-0.03499937057495117,0.1900005340576172,0.8725004196166992,1.4150004386901855,-0.039999961853027344,0,0.0495791120158775,-5.750017881410441,10.229999542236328,1.1904714329181065,10.149999618530273,13.666751438471683,10.40999984741211,0.0495791120158775
1338,2016-05-24,10.760000228881836,10.970000267028807,10.649999618530273,10.699999809265137,938200.0,0.006548236786368955,-2.999988079130708,0.13043568400211467,58.87098014665049,45.31164492465232,-0.10105883673056759,-0.14211161680555406,0.5515518513362565,1.005216667921907,20.324943339326317,0.3200006484985334,-0.15720527359505,0.15850028991699183,-0.3912280244742181,0.7082286043082018,-0.11636386727861314,0.4333644471125968,0.2396627890648908,76.9230688615853,24.770021294283993,0.2748641571956051,5,-0.10500001907348633,0.11999988555908203,0.8024997711181641,1.3449997901916504,0.21000003814697088,1,0.03903346350928372,1.038458646409708,10.6899995803833,-5.750017881410441,10.229999542236328,1.1904714329181065,10.149999618530273,0.03903346350928372
1339,2016-05-25,10.970000267028807,11.100000381469727,10.729999542236328,10.779999732971193,854100.0,0.01951673175464186,-1.5517218699850044,3.1666534212826236,59.36255782364616,46.841279206203566,-0.37038901947249414,-0.36532910487465564,0.2921775097604389,0.7822131946201143,20.119039485910964,0.37000083923339844,-0.08829087818441295,0.365000295639037,-0.19355069093232125,0.9235512822103953,0.08572480235335789,0.6442757889247162,-0.9099998474121076,87.49998853756772,32.478574816755085,0.2792754932856793,5,-0.3150000572204572,-0.11500024795532049,0.662499666213991,1.1349997520446795,0.17999935150146662,2,0.030082034245513922,-2.999988079130708,10.760000228881836,1.038458646409708,10.6899995803833,-5.750017881410441,10.229999542236328,0.030082034245513922
1340,2016-05-26,11.0,11.039999961853027,10.869999885559082,11.0,431800.0,0.0027347066764764616,3.250005960470162,0.0,58.02470056384537,48.782580275949606,-0.4632092445912708,-0.4117119666916764,0.20858792144706584,0.7453199783776654,19.84754788533679,0.1700000762939453,-0.05848993716631057,0.39200000762939524,-0.17471193143252606,0.9587119466913165,0.10864403809843459,0.6753559771603559,-0.9191995811462395,89.47365250946646,35.91821818782745,0.28335596953096087,5,-0.4199995994567871,-0.24499988555908203,0.6349999904632568,1.1050000190734863,0.06999969482422053,3,-0.021818161010742188,-1.5517218699850044,10.970000267028807,-2.999988079130708,10.760000228881836,1.038458646409708,10.6899995803833,-0.021818161010742188
1341,2016-05-27,11.09000015258789,11.109999656677246,10.8100004196167,10.989999771118164,400100.0,0.008181832053444582,3.285722070844687,100.0,59.76095072581828,50.70570727922508,-0.5306267609453386,-0.49312880499156364,0.06397168740173242,0.6499974005493421,18.98014740687937,0.2999992370605469,-0.08074916640689267,0.46050014495849645,-0.1457648067287085,1.0667650966457014,0.15736766911489397,0.7636326208020989,-0.9888157344818111,97.82614104012688,44.766868932477536,0.30313247584360287,5,-0.505000114440918,-0.4049997329711914,0.554999828338623,1.0149998664855957,-0.3400001525878906,4,-0.059513060264304696,3.250005960470162,11.0,-1.5517218699850044,10.970000267028807,-2.999988079130708,10.760000228881836,-0.059513060264304696
1342,2016-05-31,11.380000114440918,11.420000076293945,11.130000114440918,11.359999656677244,1437300.0,0.026149680600802805,4.799977111903718,0.20000381468273154,61.003854464152894,53.192068793641546,-0.7821691851597059,-0.7457556481592142,-0.26421592454541454,0.35774436059581305,17.604352873139817,0.3299999237060547,-0.09024328006338322,0.7025001049041748,0.018983371078629574,1.38601683872972,0.3607417379914022,1.0442584718169474,-1.2384630867919917,94.80520284764505,44.79517316575745,0.34175836691277306,5,-0.6399998664855957,-0.6399998664855957,0.2649998664855957,0.7249999046325684,-0.6400003433227539,1,-0.07820741075330628,3.285722070844687,11.09000015258789,3.250005960470162,11.0,-1.5517218699850044,10.970000267028807,-0.07820741075330628
1343,2016-06-01,11.31999969482422,11.399999618530273,11.170000076293944,11.359999656677244,2341400.0,-0.005272444553015343,2.8333293596865885,-1.9999523173751932,54.661001196133626,54.973668833833656,-0.6406063498808638,-0.635648642429997,-0.248723387628214,0.4176746702643239,16.056458070985,0.2299995422363299,-0.047997116024610875,0.5899997234344507,-0.12241675540074404,1.3024162022696455,0.23379148401685335,0.9462079628520481,-1.101754884256593,85.5072023087196,39.669978959362,0.356208239417597,6,-0.5799994468688983,-0.5799994468688983,0.35500025749206365,0.7850003242492658,-0.3400001525878924,2,-0.05918728748732105,4.799977111903718,11.380000114440918,3.285722070844687,11.09000015258789,3.250005960470162,11.0,-0.05918728748732105
1344,2016-06-02,11.640000343322756,11.670000076293945,11.239999771118164,11.300000190734865,862100.0,0.02826860928669883,1.1500035762821161,-8.500011920941079,60.299625066837585,57.344624692376975,-0.8580121394294586,-0.897713957373325,-0.5723904134670494,0.09770760733004735,14.58107206813426,0.43000030517578125,-0.0010224116436319264,0.8440003395080584,0.05144521092134546,1.6365554680947714,0.44772277521470194,1.240277903801415,-1.3496502168115487,96.5116575642485,53.040329518543544,0.3962775642933561,6,-0.7300004959106463,-0.7750000953674334,-0.13250041007995783,0.46499967575073065,-0.8200006484985352,3,-0.057560142313766494,2.8333293596865885,11.31999969482422,4.799977111903718,11.380000114440918,3.285722070844687,11.09000015258789,-0.057560142313766494
1345,2016-06-03,11.489999771118164,11.710000038146973,11.40999984741211,11.640000343322756,694800.0,-0.012886646716521732,1.0689671048088212,-0.4411779555475823,69.39653010772402,59.990752679349065,-0.5564610249140074,-0.7059359484434857,-0.4346447957761672,0.2483069058778664,13.964341092282792,0.3000001907348633,0.07939349203324753,0.6444997787475586,-0.19262524476433462,1.4816248022594518,0.2259372669916111,1.063062290503506,-1.0892776486243374,75.55551552476481,25.843821672825605,0.4185625117559468,6,-0.5399999618530273,-0.6049995422363281,-0.2174999713897705,0.6150002479553223,-0.619999885559082,4,-0.02959096252051563,1.1500035762821161,11.640000343322756,2.8333293596865885,11.31999969482422,4.799977111903718,11.380000114440918,-0.02959096252051563
1346,2016-06-06,11.399999618530273,11.520000457763672,11.34000015258789,11.460000038146973,228200.0,-0.007832911608416149,-1.0000105964194699,0.4000012715608999,66.52718029096216,60.87859782064117,-0.3163059290620378,-0.5836399117884881,-0.358520433798013,0.3345563894341108,13.34754398603446,0.18000030517578125,0.1622102283581519,0.5149996280670166,-0.3494443829675955,1.3794436391016287,0.08277762254971144,0.9472216335843218,-0.8683497044711324,46.55164475955894,-7.279355507234783,0.4322220055173058,6,-0.2199997901916504,-0.5149993896484375,-0.12999963760375977,0.7050004005432129,-0.5499992370605469,0,-0.028947362697245183,1.0689671048088212,11.489999771118164,1.1500035762821161,11.640000343322756,2.8333293596865885,11.31999969482422,-0.028947362697245183
1347,2016-06-07,11.5600004196167,11.609999656677244,11.3100004196167,11.380000114440918,397100.0,0.014035158459685393,1.1428610354223578,-2.9999841055392196,75.75755073664011,62.75488344175112,-0.37986590291256483,-0.7041336106854832,-0.5292120194907106,0.16930217241868561,13.219031743446315,0.2999992370605451,0.2766721132657253,0.6270004272460934,-0.27653906626448155,1.5305399207566683,0.17523068049080592,1.0787701740013809,-0.9105154931487753,72.22229090247629,11.503370395941658,0.4517697467552877,6,-0.34000062942504883,-0.6750001907348633,-0.40000033378601074,0.4499998092651367,-0.6000003814697266,1,-0.07006923790782671,-1.0000105964194699,11.399999618530273,1.0689671048088212,11.489999771118164,1.1500035762821161,11.640000343322756,-0.07006923790782671
1348,2016-06-08,11.529999732971193,11.75,11.470000267028807,11.539999961853027,678800.0,-0.0025952150135389873,-3.30771600862705,-0.05555673292924881,74.34778119763877,64.41990826108365,-0.25608439185607956,-0.6507931865377898,-0.5114382778954027,0.19701508358880027,13.622228610926479,0.2799997329711932,0.3758400040065233,0.5609997749328635,-0.3785613793358813,1.5005609292016082,0.09121919779849108,1.0307803520672358,-0.7744632953353641,56.86271209894308,-8.823194947550036,0.4697805771343726,6,-0.24999952316284357,-0.6249995231628436,-0.5474996566772479,0.3150005340576154,-0.5199995040893572,2,-0.06851691068074739,1.1428610354223578,11.5600004196167,-1.0000105964194699,11.399999618530273,1.0689671048088212,11.489999771118164,-0.06851691068074739
1349,2016-06-09,11.420000076293945,11.5,11.3100004196167,11.5,237500.0,-0.009540300019495462,3.749994039529838,7.999809269503614,79.53484720387573,66.80992455442035,-0.08441675016079309,-0.5434539204712117,-0.4184196386728072,0.3112493100844276,14.803066840073281,0.21999931335449396,0.4082520421689608,0.4350001335144036,-0.5246381786027321,1.3946384456315393,-0.044819022544164255,0.9148192895729714,-0.5451280111744161,24.99994581390762,-46.05371775183133,0.4798191560585683,6,-0.1399998664855957,-0.5149998664855957,-0.5125000476837158,0.40000009536743164,-0.5600004196166992,3,-0.03852894318021827,-3.30771600862705,11.529999732971193,1.1428610354223578,11.5600004196167,-1.0000105964194699,11.399999618530273,-0.03852894318021827
1350,2016-06-10,11.18000030517578,11.289999961853027,11.130000114440918,11.289999961853027,257000.0,-0.0210157416387734,1.9090972143953253,1.3749970197649413,70.56275787358172,68.0101253486163,0.20540135034369555,-0.3123818290627458,-0.19402652583530333,0.5582825165716674,16.02010359969342,0.28999996185302734,0.4331761705328745,0.19050035476684357,-0.7720507647282471,1.1530514742619342,-0.29077520498070264,0.6717759145143898,-0.20011288787059378,8.06454838129108,-66.78691680359873,0.4812755597475456,6,0.2599997520446795,-0.27500009536742986,-0.3175003528594953,0.6299996376037615,-0.4700002670288068,4,-0.03220041149595465,3.749994039529838,11.420000076293945,-3.30771600862705,11.529999732971193,1.1428610354223578,11.5600004196167,-0.03220041149595465
1351,2016-06-13,11.130000114440918,11.149999618530273,11.029999732971193,11.09000015258789,264800.0,-0.004472288852417461,2.0000357632472583,-0.3636371517994098,61.57894049986498,68.07402379702873,0.29242370881111945,-0.23173298971975953,-0.1573119710437325,0.6160548344541397,16.075112146319125,0.1500005722045863,0.4425893849632647,0.11350016593933177,-0.8320108163220112,1.0590111482006748,-0.35925532519133974,0.5862556570700033,0.619999885559082,13.888936719758721,-59.306392732896384,0.47275549113067195,6,0.25999975204467773,-0.22499990463256836,-0.2700002193450928,0.6399998664855957,-0.2799997329711914,0,-0.023360307835441185,1.9090972143953253,11.18000030517578,3.749994039529838,11.420000076293945,-3.30771600862705,11.529999732971193,-0.023360307835441185
1352,2016-06-14,10.960000038146973,11.100000381469727,10.899999618530273,11.0600004196167,434500.0,-0.015274040839709846,1.2222269317170347,-2.5000119209403238,54.999988079088105,68.11168900624591,0.44318734122468584,-0.03601376707107029,0.0029559374263357086,0.7914803540937925,15.786698259423742,0.23000049591064453,0.45270226353619414,-0.0739999294281013,-1.0005989255032173,0.8525990666470147,-0.5372994274656602,0.3892995686094576,0.7755999565124512,7.058869728146844,-62.95237541145673,0.46329949803755816,6,0.36499977111816406,-0.05499982833862305,-0.16000008583068848,0.809999942779541,0.26000022888183416,1,-0.010036464990363592,2.0000357632472583,11.130000114440918,1.9090972143953253,11.18000030517578,3.749994039529838,11.420000076293945,-0.010036464990363592
1353,2016-06-15,11.220000267028807,11.40999984741211,10.970000267028807,11.029999732971193,513600.0,0.023722648538037072,-1.8387118606525394,-1.8999980926586075,56.09755189841383,67.64479198753214,0.1871961335538348,-0.24144820750311702,-0.25912018351025345,0.5314469834118967,16.62145155019582,0.4499998092651367,0.45799420493393583,0.14350028038024654,-0.7313960494554568,1.0183966102159498,-0.2939478845376051,0.5809484452980982,0.4821757125854518,53.33340750795493,-13.868068989518008,0.4374481649178517,6,0.1049995422363299,-0.3150000572204572,-0.4225003719329816,0.5499997138977069,-0.030000686645506036,2,-0.02317292537379645,1.2222269317170347,10.960000038146973,2.0000357632472583,11.130000114440918,1.9090972143953253,11.18000030517578,-0.02317292537379645
1354,2016-06-16,11.380000114440918,11.739999771118164,11.210000038146973,11.359999656677244,720100.0,0.01426023561534917,-2.3125014901175405,0.10526527129449507,58.7155862966824,66.45802045297198,-0.015157222228580736,-0.34261826762503667,-0.4155109643258186,0.3726633993285038,17.437292329089868,0.5299997329711914,0.4410402523028907,0.25500011444091797,-0.5704760682466272,1.0804762971284632,-0.15773797690285463,0.6677382057846906,-0.48000049591064453,57.14290579970118,-6.942159992041653,0.41273809134377243,6,-0.05500030517578125,-0.47499990463256836,-0.5925002098083496,0.3899998664855957,-0.3000001907348615,3,-0.03251317063604964,-1.8387118606525394,11.220000267028807,1.2222269317170347,10.960000038146973,2.0000357632472583,11.130000114440918,-0.03251317063604964
1355,2016-06-17,11.229999542236328,11.4399995803833,11.130000114440918,11.4399995803833,700500.0,-0.013181069481207008,1.9523753298123079,-10.49976158687681,53.12498137357833,64.96888723992933,0.10514042430030912,-0.11337083827286776,-0.25808948509772023,0.5214236156343972,17.80625393547105,0.3099994659423828,0.446455655556246,0.050999546051025746,-0.6355296463546107,0.7375287384566622,-0.2922650501517925,0.394264142253844,-0.3131999206542968,39.28569806676627,-19.683219794975955,0.3432645962028179,6,0.0950002670288086,-0.3249993324279785,-0.4224996566772461,0.5200004577636719,-0.28999996185302734,4,-0.032947453307322294,-2.3125014901175405,11.380000114440918,-1.8387118606525394,11.220000267028807,1.2222269317170347,10.960000038146973,-0.032947453307322294
1356,2016-06-20,11.289999961853027,11.5,11.15999984741211,11.329999923706055,365300.0,0.005342869284280516,-1.2666662428116844,0.1904759742235503,47.76119473800579,61.85818101785885,0.031173912473837717,-0.09474455749077038,-0.31626636261655605,0.46179651797353927,18.654892017235486,0.3400001525878906,0.4072615207110566,0.05799994468688929,-0.4640043229752173,0.5800042123489959,-0.2030021891441649,0.3190020785179435,-0.35673633728027276,46.428603866467455,-7.676493102164272,0.2610021338310533,6,0.034999847412109375,-0.38499975204467773,-0.4525001049041748,0.46000003814697266,-0.4700002670288068,0,-0.05137288978439103,1.9523753298123079,11.229999542236328,-2.3125014901175405,11.380000114440918,-1.8387118606525394,11.220000267028807,-0.05137288978439103
1357,2016-06-21,11.220000267028807,11.359999656677244,11.140000343322754,11.300000190734865,208000.0,-0.006200150138240712,1.2000057220786617,2.000000000000089,47.52477070543921,58.87784651872556,0.05349861187851701,0.017915883094230978,-0.24102799734415647,0.529690564047554,20.305111428840732,0.2199993133544904,0.3523798822330182,-0.03849978446960556,-0.494259335008735,0.41725976606952386,-0.26637955973917116,0.18937999079996004,-0.27060191952514323,32.467553377928915,-16.93564948197389,0.22787977526956507,6,0.09999942779541193,-0.3150000572204572,-0.3825004100799543,0.5299997329711932,-0.4900007247924787,1,-0.03297681610992165,-1.2666662428116844,11.289999961853027,1.9523753298123079,11.229999542236328,-2.3125014901175405,11.380000114440918,-0.03297681610992165
1358,2016-06-22,11.18000030517578,11.380000114440918,11.18000030517578,11.1899995803833,326700.0,-0.0035650589038372926,-39.00286123031518,0.12499105929477382,36.78162809498355,54.12748883995977,0.043169836703324194,0.09591198115237276,-0.20420563833293848,0.563658450237142,21.421812217551217,0.1999998092651385,0.30694432213128486,-0.09949975013733159,-0.49299817021865344,0.29399866994399027,-0.2962489601779925,0.09724945990332934,-0.2147899291998261,8.196757192818694,-33.79150332868426,0.1967492100406611,6,0.13999938964843928,-0.27500009536742986,-0.34250044822692693,0.5699996948242205,-0.22000026702880682,2,0.0035778140215712018,1.2000057220786617,11.220000267028807,-1.2666662428116844,11.289999961853027,1.9523753298123079,11.229999542236328,0.0035778140215712018
1359,2016-06-23,11.300000190734865,11.34000015258789,11.149999618530273,11.270000457763672,462300.0,0.010733442064713605,2.454565946784807,-3.0001907486882473,44.444463034565985,51.22545608006913,-0.10688189405800763,0.002005287695146407,-0.3257318770212141,0.43746468318992804,22.248564473381865,0.1900005340576172,0.22369345395379625,0.004000139236451261,-0.36153621376967493,0.36953649224257745,-0.17876803726661272,0.18676831573951524,-0.3192940268560669,45.94598077701331,7.864863716682258,0.18276817650306337,6,0.019999504089353692,-0.39499998092651545,-0.44500017166137873,0.43499994277953924,-0.6599998474121112,3,-0.009734567123437454,-39.00286123031518,11.18000030517578,1.2000057220786617,11.220000267028807,-1.2666662428116844,11.289999961853027,-0.009734567123437454
1360,2016-06-24,10.760000228881836,11.0600004196167,10.75,10.979999542236328,454400.0,-0.04778760643701474,-1.5833392938034951,-7.333375719235348,35.185211349068396,48.292819507758395,0.4104376433075565,0.5513723139285869,0.20353402779797491,0.9704628900567265,22.631265032744167,0.5500001907348651,0.12791420636373374,-0.5239998340606693,-0.942387643421652,-0.10561202469968656,-0.7331937387411607,-0.31480592938017793,0.9799995422363281,1.3333638509114585,-34.2025377492497,0.20919390468049168,6,0.4849996566772461,0.14499998092651367,0.08249974250793457,0.9749999046325684,-0.38000011444091797,4,0.029739747957001184,2.454565946784807,11.300000190734865,-39.00286123031518,11.18000030517578,1.2000057220786617,11.220000267028807,0.029739747957001184
1361,2016-06-27,10.43000030517578,10.729999542236328,10.18000030517578,10.729999542236328,657400.0,-0.030669137238517497,2.6666709052299753,1.3636371517994237,25.75107963668711,45.04294079193606,0.7048197285921045,0.8742128237674773,0.518743953521744,1.2994546164806469,23.037191367504974,0.5799999237060565,0.01567692296808154,-0.8209997653961203,-1.3832095663690804,-0.25878996442316016,-1.1021046658825995,-0.5398948649096411,1.2901994705200206,20.83333664470298,-9.64633328263059,0.2811049004864798,6,0.5299997329711932,0.5199995040893572,0.3374998569488543,1.235000133514406,-0.17000007629394354,0,0.048897340391681476,-1.5833392938034951,10.760000228881836,2.454565946784807,11.300000190734865,-39.00286123031518,11.18000030517578,0.048897340391681476
1362,2016-06-28,10.489999771118164,10.619999885559082,10.420000076293944,10.529999732971193,376200.0,0.0057525852528126364,-1.2222281091219036,0.1333335452615033,27.96609929771583,41.917223836302945,0.6382593205962745,0.7843311113350833,0.44273484871031243,1.2338357890015992,22.75613465989904,0.1999998092651385,-0.06385383010408319,-0.7165002822875977,-1.3693087494617053,-0.06369181511348998,-1.0429045158746515,-0.3900960487005438,1.1685920257568352,25.83329293462334,-1.2550220406291537,0.3264042335870536,6,0.4700002670288086,0.47500038146972656,0.2775003910064697,1.1750006675720215,-0.14999961853027344,1,0.03145852534855487,2.6666709052299753,10.43000030517578,-1.5833392938034951,10.760000228881836,2.454565946784807,11.300000190734865,0.03145852534855487
1363,2016-06-29,10.649999618530273,10.6899995803833,10.489999771118164,10.579999923706056,552100.0,0.015252607331091905,1.6666709052299633,-1.749994039529716,34.024885756932605,39.17381266521964,0.4346053375520089,0.6024508677805933,0.2582607214945831,1.0687705874357256,22.386156684848217,0.19999980926513672,-0.10832895951188704,-0.5230004310607903,-1.2186440649742103,0.17264320285262968,-0.8708222480175003,-0.1751786141040803,0.949448518676757,40.51718751541509,12.620887383262698,0.3478218169567099,6,0.1900005340576172,0.3150005340576172,0.11750054359436035,1.015000820159912,-0.28999996185302734,2,0.007511730194512012,-1.2222281091219036,10.489999771118164,2.6666709052299753,10.43000030517578,-1.5833392938034951,10.760000228881836,0.007511730194512012
1364,2016-06-30,10.970000267028807,10.970000267028807,10.5600004196167,10.68000030517578,737400.0,0.030047010324935064,1.827585526510493,4.1428746594006505,45.78313299156823,38.3580517338852,0.05624481480060517,0.2420941466687001,-0.07590802669523988,0.7477493395432422,21.15835464127694,0.4099998474121076,-0.11899079849397509,-0.16949977874756073,-0.8342981166600776,0.49529855916495613,-0.5018989477038183,0.16289939020869681,0.5726699568969735,89.77271126321715,56.91540417922554,0.33239916895625804,6,-0.1300001144409162,-0.005000114440916192,-0.20250010490417303,0.6950001716613787,-0.7300004959106428,3,-0.0009115978704112848,1.6666709052299633,10.649999618530273,-1.2222281091219036,10.489999771118164,2.6666709052299753,10.43000030517578,-0.0009115978704112848
1365,2016-07-01,11.149999618530273,11.18000030517578,10.93000030517578,10.979999542236328,293000.0,0.016408326993616384,1.1738993423835409,0.5862072367447474,50.381669942040624,38.64921564544461,-0.15231328754607887,0.03722537401029413,-0.26118363397062083,0.5671270294292725,19.9719601531309,0.25,-0.14883429304511964,0.027499580383301137,-0.6166277560484676,0.6716269168150699,-0.29456408783258325,0.3495632485991855,0.33816380864550766,96.99993133544939,59.192702879547454,0.3220636682158844,7,-0.36999940872192383,-0.1849994659423828,-0.39499950408935547,0.5050005912780762,-0.9600000381469727,4,-0.04573984687496735,1.827585526510493,10.970000267028807,1.6666709052299633,10.649999618530273,-1.2222281091219036,10.489999771118164,-0.04573984687496735
1366,2016-07-05,11.06999969482422,11.1899995803833,11.010000228881836,11.119999885559082,328300.0,-0.007174881295341051,-1.11765035875169,-0.2941186370317076,52.173906487888544,39.165786287938985,-0.11935353713723273,0.09616536608070447,-0.1910445481030969,0.6514613074723368,18.991971129575635,0.17999935150146484,-0.20388500350419037,-0.03600034713744904,-0.6669695919901688,0.5949688977152707,-0.35148496956380804,0.27948427528890996,0.3658372074715608,84.4155892410608,40.954226499263314,0.31548462242635944,7,-0.2899994850158709,-0.1049995422363299,-0.4024994373321551,0.5850005149841291,-0.9799995422363299,1,-0.062330587118797465,1.1738993423835409,11.149999618530273,1.827585526510493,10.970000267028807,1.6666709052299633,10.649999618530273,-0.062330587118797465
1367,2016-07-06,10.75,11.06999969482422,10.729999542236328,11.06999969482422,308200.0,-0.028906928965304002,1.1250029802350685,6.399969482538553,40.92663296525429,39.626342384635734,0.14188628845907303,0.3714129807699482,0.12355444222007428,0.9750962727781491,17.643258263230248,0.3400001525878924,-0.24469771325093603,-0.31550002098083496,-0.9274675202450187,0.29646747828334874,-0.6214837706129259,-0.009516271348743999,0.6356034384109819,37.14289996089934,-4.860290793172396,0.3059837496320917,7,0.010000228881835938,0.21500015258789062,-0.11499977111816406,0.9050002098083496,-0.7700004577636719,2,-0.04558137405750362,-1.11765035875169,11.06999969482422,1.1738993423835409,11.149999618530273,1.827585526510493,10.970000267028807,-0.04558137405750362
1368,2016-07-07,10.739999771118164,10.869999885559082,10.65999984741211,10.770000457763672,305300.0,-0.000930253849473095,-1.2105205039401696,0.09375223517631019,36.885236610937994,38.78642833756595,0.09265213117097915,0.33644343361038054,0.13018305687881337,0.9764158306844308,15.995687996190554,0.21000003814697266,-0.280055107727339,-0.28600025177001953,-0.8732114088012892,0.30121090526125016,-0.5796058302856544,0.007605326745615315,0.5973795419634094,28.57136369553831,-11.041009659691753,0.293605578515635,7,-0.05499982833862305,0.22500038146972656,4.76837158203125e-07,0.9150004386901855,-0.5999994277954102,3,-0.037243913133587436,1.1250029802350685,10.75,-1.11765035875169,11.06999969482422,1.1738993423835409,11.149999618530273,-0.037243913133587436
1369,2016-07-08,10.979999542236328,11.010000228881836,10.789999961853027,10.829999923706056,335100.0,0.02234634788015244,1.0952307426817196,-4.999872846334736,45.059286153697705,39.88354776030254,-0.22072489620804525,0.06512896855733175,-0.10950186576593524,0.7221769688419322,14.743639753110227,0.2700004577636719,-0.3074549342353805,-0.02400045394897532,-0.5812645333890494,0.5332636254910987,-0.30263249366901235,0.2546315857710617,0.31108461052901326,60.37733133001646,19.867563731949545,0.2786320397200369,7,-0.2949995994567871,-0.0149993896484375,-0.23999929428100586,0.6750006675720215,-0.9299993515014648,4,-0.056466294299389874,-1.2105205039401696,10.739999771118164,1.1250029802350685,10.75,-1.11765035875169,11.06999969482422,-0.056466294299389874
1370,2016-07-11,10.81999969482422,11.109999656677246,10.630000114440918,11.020000457763672,554500.0,-0.014571935708798778,1.5263189595892164,-1.3333418104599304,41.06462761530861,41.58505309126049,-0.05735005881245847,0.20740961856373374,0.047670593792899396,0.8579211814039454,14.218988421464168,0.4799995422363281,-0.31633302987605916,-0.16600027084350444,-0.7225839171369035,0.39058337544989463,-0.4442920939902031,0.11229155230319421,0.42664110403753774,33.928528853784876,-5.591609313802685,0.2782918231466995,7,-0.01499986648559748,0.1450004577636701,0.0675003528594953,0.5500006675720197,-0.8599996566772479,0,-0.05360443068991039,1.0952307426817196,10.979999542236328,-1.2105205039401696,10.739999771118164,1.1250029802350685,10.75,-0.05360443068991039
1371,2016-07-12,10.869999885559082,11.09000015258789,10.859999656677246,10.890000343322754,357000.0,0.004621089847052229,-10.499761586877742,0.10000190734135778,43.295008517302485,43.288265226770115,-0.04288216973579928,0.14433211879029884,0.004392336476211511,0.7814744501902311,14.009154557613487,0.2700004577636701,-0.35341847013737215,-0.10300006866455114,-0.6575639860216302,0.45156384869252797,-0.3802820273430907,0.17428189001398842,0.3339752935552376,50.0,9.191696924385369,0.27728195867853955,7,-0.03000020980834961,0.0950002670288086,0.0475001335144043,0.03000020980834961,-1.0799999237060547,1,-0.06255752643375545,1.5263189595892164,10.81999969482422,1.0952307426817196,10.979999542236328,-1.2105205039401696,10.739999771118164,-0.06255752643375545
1372,2016-07-13,10.850000381469727,11.06999969482422,10.8100004196167,10.899999618530273,234400.0,-0.0018398808003600164,-3.0000146720073047,2.499904634751097,43.62934078599024,44.355426896665406,0.03749690009918183,0.16408069023780492,0.03875706338953577,0.7767183583190125,14.268200393700315,0.2599992752075213,-0.32433881252969066,-0.11749958992004395,-0.6747815857042294,0.4397824058641415,-0.39614058781213757,0.16114140797204968,0.3130158026870511,45.8334326745027,0.8628107791818849,0.27864099789209285,7,0.024999618530273438,0.11499977111816406,0.18249964714050293,0.04999971389770508,-1.1000003814697266,2,-0.070046101581693,-10.499761586877742,10.869999885559082,1.5263189595892164,10.81999969482422,1.0952307426817196,10.979999542236328,-0.070046101581693
1373,2016-07-14,10.960000038146973,11.039999961853027,10.84000015258789,10.859999656677246,182200.0,0.010138216848831538,-1.8571525885558584,-2.0000381475547417,43.41084468995208,44.09183930759695,-0.026714060065515355,0.03541972970070972,-0.050467309199831334,0.6399563431741164,13.75585810378945,0.19999980926513672,-0.23353029904600042,0.005500078201293945,-0.5389639561180459,0.5499641125206338,-0.266731938958376,0.2777320953609639,0.16369551085056422,68.75004967058467,22.91540393241948,0.27223201715967016,7,-0.05000019073486328,0.005000114440917969,0.09249997138977051,-0.059999942779541016,-1.2300004959106445,3,-0.08941610333026373,-3.0000146720073047,10.850000381469727,-10.499761586877742,10.869999885559082,1.5263189595892164,10.81999969482422,-0.08941610333026373
1374,2016-07-15,11.010000228881836,11.079999923706056,10.9399995803833,10.979999542236328,562800.0,0.004562061182557864,-1.5454466638923892,0.30000572202407066,55.98086626554513,44.713972232430784,-0.0787220216438893,-0.046083935119504815,-0.08029473936835885,0.5643305566578434,12.461421462338182,0.14000034332275568,-0.14501864082618177,0.07400026321411168,-0.43347647823486923,0.5814770046630926,-0.1797381075103779,0.32773863393860125,0.07594751036283043,79.16676600783603,26.558624740413308,0.2537383707244901,7,-0.10000038146972656,-0.05000019073486328,0.08249998092651367,-0.10500001907348633,-1.239999771118164,4,-0.0790190615325208,-1.8571525885558584,10.960000038146973,-3.0000146720073047,10.850000381469727,-10.499761586877742,10.869999885559082,-0.0790190615325208
1375,2016-07-18,10.859999656677246,11.079999923706056,10.81999969482422,11.079999923706056,306100.0,-0.013624029889763523,1.36363557547669,-7.333174391251887,61.25653404594321,45.723153072214636,0.028849878269305407,0.07881689342561948,0.08274865663529596,0.6891698366974701,11.493294945791197,0.26000022888183594,-0.08347599439301412,-0.057500314712523704,-0.5464896817175511,0.43148905229250367,-0.3019949982150383,0.18699436878999087,-0.6799993515014666,17.856887408421635,-37.16898139598023,0.244494683502514,7,0.010000228881835938,0.10000038146972656,0.23250055313110352,0.045000553131103516,-1.0899991989135742,0,-0.07458558854045239,-1.5454466638923892,11.010000228881836,-1.8571525885558584,10.960000038146973,-3.0000146720073047,10.850000381469727,-0.07458558854045239
1376,2016-07-19,10.710000038146973,10.899999618530273,10.59000015258789,10.829999923706056,319800.0,-0.013812120006656436,1.3846179239919452,0.545453363215096,55.50000929832903,47.342417109222936,0.1367991748804389,0.19303336674480143,0.24077084481154998,0.8074516624165042,10.567430404161465,0.3099994659423828,-0.08247582202506365,-0.17849993705749512,-0.6426358832911667,0.2856360091761765,-0.4105679101743309,0.053568036059340685,-0.5119997406005883,24.489784002397723,-32.81479499115106,0.2320679731168359,7,0.1399998664855957,0.25,0.46250009536743164,0.19500017166137695,-1.0600004196166992,1,-0.0700280109550554,1.36363557547669,10.859999656677246,-1.5454466638923892,11.010000228881836,-1.8571525885558584,10.960000038146973,-0.0700280109550554
1377,2016-07-20,10.850000381469727,10.890000343322754,10.520000457763672,10.68000030517578,420900.0,0.01307192743455654,1.9599990844726562,-1.416668653490048,55.05052548430291,49.360782539596826,0.013941757935274524,0.02518346605267041,0.11090765120813373,0.641494774012239,9.726781320511565,0.36999988555908203,-0.10765370627238546,-0.019999599456786754,-0.45721570121088817,0.41721650229731466,-0.23860765033383657,0.19860845142026307,-0.6343600914001488,58.92861400335811,-0.4788250522276485,0.21860805087705046,7,-0.03500032424926758,0.1099996566772461,0.2974996566772461,0.05499982833862305,-1.2200002670288086,2,-0.09769588777407145,1.3846179239919452,10.710000038146973,1.36363557547669,10.859999656677246,-1.5454466638923892,11.010000228881836,-0.09769588777407145
1378,2016-07-21,11.220000267028807,11.31999969482422,10.800000190734863,10.859999656677246,534300.0,0.034101370741975945,-1.166666666666674,2.1176496987512157,56.15763917076325,50.593932874826336,-0.3138101824880728,-0.36013013181651665,-0.2512166122280117,0.2451909523807725,8.290829140720128,0.5199995040893572,-0.1255719267582318,0.3480002880096418,-0.09550729043308515,0.7915078664523687,0.12624649878827832,0.5697540772310052,-0.9870727842865001,87.5000596047012,30.614478227926604,0.22175378922136338,7,-0.3000001907348615,-0.26000022888183416,-0.10500025749206365,-0.3150000572204572,-1.7200002670288068,3,-0.13101606346200922,1.9599990844726562,10.850000381469727,1.3846179239919452,10.710000038146973,1.36363557547669,10.859999656677246,-0.13101606346200922
1379,2016-07-22,11.1899995803833,11.220000267028807,11.0600004196167,11.210000038146973,402000.0,-0.002673857926159484,6.999809269502815,-0.05555673292925895,51.063828707928636,51.70495521845076,-0.28037249525907626,-0.3571017475128322,-0.22287553168101937,0.24764784718878907,6.894250064843682,0.1599998474121076,-0.08332867233812102,0.32349963188171316,-0.09993362295230135,0.7469328867157277,0.11178300446470679,0.5352162592987195,-0.9135892091577169,83.749970197649,30.619234333265965,0.21171662741700684,7,-0.26999950408935547,-0.22999954223632812,-0.07499957084655762,-0.28499937057495117,-1.5,4,-0.13047364547773843,-1.166666666666674,11.220000267028807,1.9599990844726562,10.850000381469727,1.3846179239919452,10.710000038146973,-0.13047364547773843
1380,2016-07-25,11.079999923706056,11.260000228881836,11.039999961853027,11.130000114440918,230000.0,-0.009830175228074167,-2.3846165132230497,2.4999523173754596,50.26178611729696,52.479041618450154,-0.14484530531995965,-0.23389103114277354,-0.11552551761638519,0.32710870821518157,6.778788116429624,0.2200002670288086,-0.028915617195252707,0.1974999904632586,-0.2331115049881216,0.6281114859146388,-0.0178057572624315,0.4128057381889487,-0.7618459795365276,70.00000000000006,19.966262830432825,0.2153057477256898,7,-0.15999984741211115,-0.23999977111816584,0.0350000858306867,-0.17499971389770685,-1.2100000381469744,0,-0.11823099954536953,6.999809269502815,11.1899995803833,-1.166666666666674,11.220000267028807,1.9599990844726562,10.850000381469727,-0.11823099954536953
1381,2016-07-26,10.9399995803833,11.109999656677246,10.9399995803833,11.079999923706056,174900.0,-0.012635410134184233,-1.4285665628980728,2.799996185317421,55.49131577801337,53.797038839786055,0.00684894963421101,-0.05662708485746393,0.03626269753133293,0.43768153113842345,6.262461332438621,0.1700000762939453,-0.018048633810774817,0.0319996833801266,-0.34253724278914177,0.40653660954939497,-0.15526877970450847,0.21926814646476167,-0.5817718061875841,52.49994039529826,0.8010812815054535,0.18726846308463432,7,-0.01999950408935547,-0.09999942779541016,0.17500042915344238,-0.03499937057495117,-0.8899993896484375,1,-0.10694690744939095,-2.3846165132230497,11.079999923706056,6.999809269502815,11.1899995803833,-1.166666666666674,11.220000267028807,-0.10694690744939095
1382,2016-07-27,10.81999969482422,11.010000228881836,10.6899995803833,10.989999771118164,506200.0,-0.010968911349343524,2.0476108300560396,1.2142832814490083,52.173910789994764,54.77071285090191,0.1365001545177993,0.09419247798548547,0.16625434370735626,0.5283750443561122,5.96764224912344,0.32000064849853516,0.016517408323860394,-0.10450019836425639,-0.4269562340185349,0.2179558372900221,-0.26572821619139475,0.05672781946288197,-0.4233010438033631,20.634935051763538,-32.58532977427468,0.16122801782713897,7,0.10000038146972479,-0.03999948501587092,0.29500031471252264,0.08500051498412908,-0.5900001525878924,2,-0.10813309697722262,-1.4285665628980728,10.9399995803833,-2.3846165132230497,11.079999923706056,6.999809269502815,11.1899995803833,-0.10813309697722262
1383,2016-07-28,10.729999542236328,10.8100004196167,10.550000190734863,10.789999961853027,254700.0,-0.008317944096703056,4.199935151012312,0.35294348640734585,42.60355263321243,53.28434466953162,0.21282449225922662,0.20078782013796648,0.27314354942004826,0.5853738776103246,5.995237562582754,0.26999950408935725,0.039121991785320276,-0.19850034713745046,-0.5083576953887583,0.11135700111385738,-0.35342902126310527,-0.04357167301179565,-0.2963688494633363,25.352019976117845,-25.84911349075064,0.15492867412565403,7,0.1900005340576172,0.050000667572021484,0.38250041007995605,0.17500066757202148,-0.3599996566772461,3,-0.10251626045886575,2.0476108300560396,10.81999969482422,-1.4285665628980728,10.9399995803833,-2.3846165132230497,11.079999923706056,-0.10251626045886575
1384,2016-07-29,10.960000038146973,11.079999923706056,10.720000267028807,10.720000267028807,351700.0,0.0214352754634608,-1.9999999999999851,-3.999968211078469,53.97727980839825,52.47553864313774,-0.027954073961147685,-0.03162153372969456,0.06176343256663053,0.3241728133716446,6.499580409747285,0.35999965667724965,0.0688932197906631,0.0320001602172848,-0.27760738935021756,0.34160770978478716,-0.12280361456646638,0.18680393500103598,-0.4909145852919323,57.7464542793782,4.1803266994978685,0.154803774783751,7,-0.039999961853027344,-0.19999980926513672,0.15249991416931152,-0.05499982833862305,-0.3599996566772461,4,-0.13321168184902832,4.199935151012312,10.729999542236328,2.0476108300560396,10.81999969482422,-1.4285665628980728,10.9399995803833,-0.13321168184902832
1385,2016-08-01,10.640000343322754,10.9399995803833,10.640000343322754,10.920000076293944,502200.0,-0.029197052345843022,-1.1428537368741931,-1.1666666666666505,44.33498856060996,51.23498078339117,0.28782474321065443,0.26162490285626383,0.40543086077993706,0.6147861901019525,6.572498869546574,0.31999969482421875,0.08414151321548857,-0.2624995708465576,-0.5790516698694788,0.054052528176363523,-0.4207756203580182,-0.10422352133509705,-0.1368783207889468,16.07147114621544,-36.37824789783981,0.15827604951146085,8,0.2799997329711914,0.1099996566772461,0.4724996089935303,0.2649998664855957,0.46000003814697266,0,-0.08928578310955004,-1.9999999999999851,10.960000038146973,4.199935151012312,10.729999542236328,2.0476108300560396,10.81999969482422,-0.08928578310955004
1386,2016-08-02,10.380000114440918,10.779999732971193,10.350000381469727,10.649999618530273,505200.0,-0.024436110948530376,-1.6060648095968943,0.964284862789983,39.64757764773643,49.523542134883776,0.5543919750020034,0.49253411044223583,0.683986543838671,0.8439092268211645,6.879688863681399,0.4299993515014666,0.05113615937874094,-0.48799982070922887,-0.8710951756881276,-0.10490446573033019,-0.6795474981986782,-0.29645214321977953,0.9399995803833026,4.109555038800189,-47.14562529723747,0.19154767748944898,8,0.4549999237060547,0.36999988555908203,0.6949999332427979,0.5250000953674316,0.8299999237060547,1,-0.04913296948545409,-1.1428537368741931,10.640000343322754,-1.9999999999999851,10.960000038146973,4.199935151012312,10.729999542236328,-0.04913296948545409
1387,2016-08-03,10.260000228881836,10.390000343322754,10.149999618530273,10.34000015258789,416000.0,-0.011560682489023755,1.6666701987877761,0.29629655793582116,34.64913803380101,47.13370867522131,0.6502832957460711,0.6049587800232175,0.8067006027538302,0.9286675535431037,7.715303229690142,0.24000072479248047,0.012284661985370704,-0.583499717712403,-1.0516100087252322,-0.11538942669957386,-0.8175548632188185,-0.34944457220598757,1.0405994796752953,11.828018737130504,-35.6768989702231,0.23405514550641476,8,0.44499969482421875,0.47499942779541016,0.6949996948242188,0.6449999809265137,0.5,2,-0.02046783951873843,-1.6060648095968943,10.380000114440918,-1.1428537368741931,10.640000343322754,-1.9999999999999851,10.960000038146973,-0.02046783951873843
1388,2016-08-04,10.34000015258789,10.420000076293944,10.149999618530273,10.300000190734863,506100.0,0.00779726334516595,1.7000071525642244,-0.5,35.497842467959,45.40415464855801,0.4831348134313256,0.5201223305613638,0.7281437434986344,0.8162479038887831,8.378944651855516,0.2700004577636701,-0.0022109085584549604,-0.4834998130798347,-1.001726380706529,0.034726754546859695,-0.7426130968931819,-0.2243865292664875,0.9145755523681665,20.43015824835718,-22.116761070367794,0.2591132838133468,8,0.36499977111816406,0.39499950408935547,0.622499942779541,0.565000057220459,0.48999977111816584,3,-0.010638356743547184,1.6666701987877761,10.260000228881836,-1.6060648095968943,10.380000114440918,-1.1428537368741931,10.640000343322754,-0.010638356743547184
1389,2016-08-05,10.359999656677246,10.479999542236328,10.289999961853027,10.380000114440918,232500.0,0.0019341879878358448,-1.374997019764919,-0.5000119209403238,38.53211169712006,44.10085749076058,0.3721543725434149,0.4756808161542949,0.7030794880473241,0.7666495900880186,9.388152844472382,0.18999958038330078,-0.026909686344836814,-0.4325003147125237,-0.9843917245474714,0.11939109512242396,-0.7084460196299975,-0.15655460979504987,0.8503930048217789,26.582284593330314,-18.299262130067007,0.27594570491747394,8,0.26999998092651367,0.375,0.5425004959106445,0.5450005531311035,0.11999988555908203,4,0.0009652730900806539,1.7000071525642244,10.34000015258789,1.6666701987877761,10.260000228881836,-1.6060648095968943,10.380000114440918,0.0009652730900806539
1390,2016-08-08,10.239999771118164,10.359999656677246,10.220000267028807,10.350000381469727,288900.0,-0.011583000920443065,1.1538506683099587,5.499904634751097,39.06976414087938,42.27624064219014,0.40283165525201525,0.5797233531792152,0.8155486598639872,0.8542959986155303,10.091291705420923,0.13999938964843928,-0.08975931407647053,-0.5235002040863037,-1.127775298310235,0.08077489013762751,-0.8256377511982684,-0.221362656974339,0.9279771686621103,14.285735910978262,-31.804797055204816,0.3021375471119654,8,0.375,0.49499988555908203,0.6625003814697266,0.6650004386901855,0.38000011444091797,0,0.03515631039044953,-1.374997019764919,10.359999656677246,1.7000071525642244,10.34000015258789,1.6666701987877761,10.260000228881836,0.03515631039044953
1391,2016-08-09,10.1899995803833,10.279999732971193,10.1899995803833,10.260000228881836,205500.0,-0.004882831235591301,-1.5714091088677773,0.636366000832293,33.98056634354394,40.25475792591783,0.3746552887095689,0.6073043846239905,0.8543804454497792,0.870844494562089,10.858149805263784,0.0900001525878924,-0.14533473335036007,-0.5395003795623783,-1.1930566915282252,0.11405593240346867,-0.8662785355453018,-0.2127222235794548,0.9372582665469729,12.121203363870185,-31.009243637331842,0.32677815598292326,8,0.4250001907348633,0.5450000762939453,0.6825006008148193,0.7150006294250488,0.4900007247924787,1,0.08930332076149061,1.1538506683099587,10.239999771118164,-1.374997019764919,10.359999656677246,1.7000071525642244,10.34000015258789,0.08930332076149061
1392,2016-08-10,10.09000015258789,10.229999542236328,10.050000190734863,10.170000076293944,147800.0,-0.009813486939481142,-1.2499940395298381,1.1428454653206106,18.43575032059975,37.56944655784975,0.40254665442049387,0.682435996307797,0.9324702017989352,0.9434966663002999,11.647585864137968,0.17999935150146484,-0.19990575341425298,-0.6014997959136963,-1.3114968212525415,0.10849722942514894,-0.956498308583118,-0.24650128324427456,0.9981673652063829,9.302330739187424,-27.05009891642051,0.3549985126694224,8,0.47499990463256836,0.5949997901916504,0.7825000286102295,0.815000057220459,0.6700000762939453,2,0.11100097805963105,-1.5714091088677773,10.1899995803833,1.1538506683099587,10.239999771118164,-1.374997019764919,10.359999656677246,0.11100097805963105
1393,2016-08-11,9.979999542236328,10.06999969482422,9.720000267028807,10.06999969482422,607800.0,-0.010901943378400225,6.777751875556081,1.1250029802351282,17.64705582361003,33.5327550039844,0.44138840789991285,0.753906157885762,1.020765482831857,1.0228376714496221,12.72584859687435,0.3699998855590838,-0.26440663473923287,-0.6625003814697266,-1.4276044909771315,0.10260372803767837,-1.045052436223429,-0.2799483267160241,1.0458779359343815,34.21046357399845,3.6943197530498253,0.38255205475370285,8,0.35000038146972656,0.5400004386901855,0.8825006484985352,0.9250006675720215,1.0600004196166992,3,0.07815638501229083,-1.2499940395298381,10.09000015258789,-1.5714091088677773,10.1899995803833,1.1538506683099587,10.239999771118164,0.07815638501229083
1394,2016-08-12,10.140000343322754,10.1899995803833,9.739999771118164,9.739999771118164,570000.0,0.0160321451328016,-1.2499958276808343,-4.444443267070653,25.520857392486917,31.442295985304057,0.17079979515394506,0.5537777294986341,0.8301549031856617,0.8516376247840469,13.832014505105134,0.4499998092651367,-0.3152146220554659,-0.45899958610534597,-1.23497839499489,0.3169792227841981,-0.846988990550118,-0.07101018166057393,0.7814069579566034,65.62507450587712,38.44674397790473,0.38798940444477215,8,0.1099996566772461,0.37999963760375977,0.6849997043609619,0.7649998664855957,0.8099994659423828,4,0.06804729359182637,6.777751875556081,9.979999542236328,-1.2499940395298381,10.09000015258789,-1.5714091088677773,10.1899995803833,0.06804729359182637
1395,2016-08-15,10.050000190734863,10.31999969482422,10.020000457763672,10.149999618530273,274400.0,-0.00887575439256827,-2.750016391390668,-0.2499982118632147,26.203235555410487,29.94848019726784,0.18808644649313777,0.6113263608072685,0.8927040668641677,0.9264483865022246,14.465112416250536,0.29999923706054865,-0.3458095791129594,-0.5084997653961185,-1.311212885807997,0.29421335501575996,-0.9098563256020569,-0.10714320519018017,0.7752945478044495,55.00003973646772,29.74312327251991,0.4013565602059391,8,0.04999971389770508,0.4699997901916504,0.7749998569488525,0.8550000190734863,0.8000001907348633,0,0.04278600431250568,-1.2499958276808343,10.140000343322754,6.777751875556081,9.979999542236328,-1.2499940395298381,10.09000015258789,0.04278600431250568
1396,2016-08-16,9.960000038146973,10.239999771118164,9.93000030517578,9.970000267028807,295600.0,-0.008955238893513906,-7.857166212533661,0.10000286103930245,26.630458162488353,29.057515767121988,0.23718702076460652,0.6769658452757721,0.9565428587993399,1.0004219361132147,14.568718241462705,0.3099994659423846,-0.4263352069798678,-0.5609999179840095,-1.403024990365127,0.28102515439710807,-0.9820124541745692,-0.13998738179344983,0.7768711426714994,40.00000000000006,13.573563669425962,0.4210125361905592,8,0.1399998664855957,0.559999942779541,0.9249999523162842,0.945000171661377,1.0699996948242205,1,0.06626504466709826,-2.750016391390668,10.050000190734863,-1.2499958276808343,10.140000343322754,6.777751875556081,9.979999542236328,0.06626504466709826
1397,2016-08-17,9.789999961853027,9.93000030517578,9.699999809265137,9.93000030517578,829300.0,-0.017068280687032367,2.2857133125796727,13.9997139042556,25.52085739248693,27.948961869847313,0.3726997266826526,0.8047411137994054,1.0927086749159756,1.1540425072952871,14.669153720539379,0.26000022888183594,-0.47116144634698287,-0.6779999732971191,-1.5650671960799638,0.20906724948572553,-1.1215335846885424,-0.23446636190569592,0.865521545862272,14.516156322631115,-11.548570914514507,0.4435336113914227,8,0.2999997138977051,0.7199997901916504,1.1124999523162842,1.1150002479553223,1.1800003051757795,2,0.09090912633203874,-7.857166212533661,9.960000038146973,-2.750016391390668,10.050000190734863,-1.2499958276808343,10.140000343322754,0.09090912633203874
1398,2016-08-18,9.75,9.9399995803833,9.729999542236328,9.800000190734863,384300.0,-0.004085797958007009,-3.6666101533277526,0.35714334371019724,15.028910656177345,25.337495087520345,0.3578373033672051,0.7683599111245929,1.0986791441584849,1.1767850680406937,16.204844406263348,0.21000003814697266,-0.48697920323919597,-0.6444999217987064,-1.5126126470428272,0.22361280344541434,-1.0785562844207668,-0.21044355917664603,0.8099693378702835,8.064548381291345,-13.414631376700594,0.43405636262206,8,0.2799997329711914,0.7599997520446777,1.1700000762939453,1.1550002098083496,1.130000114440918,3,0.1035897670648036,2.2857133125796727,9.789999961853027,-7.857166212533661,9.960000038146973,-2.750016391390668,10.050000190734863,0.1035897670648036
1399,2016-08-19,9.729999542236328,9.75,9.640000343322754,9.739999771118164,337500.0,-0.002051329001402258,6.333142602835527,0.20000381468271378,18.181818181818187,23.016612203180213,0.31187081824946183,0.7097624895675168,1.0872622480773284,1.1776399167302962,17.890347601249378,0.1099996566772461,-0.4824175562226394,-0.5915003776550289,-1.4227144085864545,0.2397136532763966,-1.0071073931207426,-0.17589336218931528,0.7439728427734416,13.23518893287946,-8.559221902362264,0.415607015465713,8,0.2500004768371582,0.7500004768371582,1.2075004577636719,1.1750006675720215,1.2300004959106445,4,0.1346351984838441,-3.6666101533277526,9.75,2.2857133125796727,9.789999961853027,-7.857166212533661,9.960000038146973,0.1346351984838441
1400,2016-08-22,9.770000457763672,9.829999923706056,9.550000190734863,9.699999809265137,640300.0,0.004111091203417461,1.947372119520716,-6.999904634751097,24.79344314494486,21.995820736669206,0.22148034875779743,0.5972067608506535,1.0233981287457201,1.1207670165721204,19.85784616506828,0.2799997329711932,-0.48690879630679795,-0.48599948883056676,-1.2707058174970403,0.29870683983590673,-0.8783526531638035,-0.09364632449733001,0.6038952822436556,31.88411606085275,7.528303385329433,0.39235316433323686,8,0.16499948501586914,0.6649994850158691,1.1649994850158691,1.1349997520446777,1.419999122619629,0,0.12077781946916755,6.333142602835527,9.729999542236328,-3.6666101533277526,9.75,2.2857133125796727,9.789999961853027,0.12077781946916755
1401,2016-08-23,9.770000457763672,9.93000030517578,9.720000267028807,9.850000381469727,276700.0,0.0,-1.333329801212178,-1.142845465320636,27.522988757163475,23.005513896287397,0.17392862369317896,0.532353119116241,1.0006548195770026,1.1053204651842172,21.471072087675296,0.21000003814697266,-0.5065866931802301,-0.42749953269958496,-1.1708595025175974,0.3158604371184275,-0.7991795176085912,-0.05581954779057874,0.48854990534551135,56.410413161704284,29.21123789184024,0.37167998490900633,8,0.16499948501586914,0.6649994850158691,1.1449995040893555,1.1349997520446777,1.419999122619629,1,0.1105424639819581,1.947372119520716,9.770000457763672,6.333142602835527,9.729999542236328,-3.6666101533277526,9.75,0.1105424639819581
1402,2016-08-24,9.649999618530273,9.829999923706056,9.59000015258789,9.789999961853027,331300.0,-0.01228258276467531,1.18181345286035,1.7500059604701619,19.469083310405836,23.207961394820263,0.25138783144322474,0.5904804605242866,1.1015294606849118,1.211894213978578,22.557144898442356,0.23999977111816584,-0.5255171235461784,-0.48900036811828684,-1.2099033076203778,0.2319025713838041,-0.8494518378693314,-0.12854889836724226,0.5093537204465051,25.640919050041084,-2.31475120168119,0.36045146975104525,8,0.2850003242492676,0.7850003242492676,1.255000352859497,1.2550005912780762,1.760000228881836,2,0.1430051988593859,-1.333329801212178,9.770000457763672,1.947372119520716,9.770000457763672,6.333142602835527,9.729999542236328,0.1430051988593859
1403,2016-08-25,9.630000114440918,9.699999809265137,9.609999656677246,9.670000076293944,282800.0,-0.002072487552326141,-1.249979138603121,0.2857133125796019,17.69922035220027,22.338890612566193,0.24196392013086232,0.552154645577076,1.0933941630266535,1.220609098459036,23.33777601888813,0.09000015258789062,-0.532485302268249,-0.45399990081787145,-1.1525518522465728,0.24455205061082985,-0.8032758765322221,-0.1047239251035208,0.44404378378199283,21.05260516138433,-6.78445428006108,0.3492759757143503,8,0.30499982833862305,0.804999828338623,1.2574999332427979,1.2750000953674316,1.7899999618530273,3,0.13914850848012517,1.18181345286035,9.649999618530273,-1.333329801212178,9.770000457763672,1.947372119520716,9.770000457763672,0.13914850848012517
1404,2016-08-26,9.5,9.670000076293944,9.4399995803833,9.510000228881836,607100.0,-0.013499492512567324,-2.538440095073185,0.250005960470173,17.54396091619401,21.37674898598658,0.30355487092896993,0.5978173976236771,1.1880107219109703,1.3403701412998625,25.189946266928303,0.23000049591064275,-0.5080856465189783,-0.5110000133514401,-1.1240133486860344,0.10201332198315427,-0.8175066810187364,-0.2044933456841438,0.500677779174584,12.24496548287967,-16.59134210770319,0.30650666766729695,8,0.3399996757507324,0.8499999046325684,1.440000057220459,1.4050002098083496,1.8199996948242205,4,0.1452631699411493,-1.249979138603121,9.630000114440918,1.18181345286035,9.649999618530273,-1.333329801212178,9.770000457763672,0.1452631699411493
1405,2016-08-29,9.6899995803833,9.869999885559082,9.380000114440918,9.869999885559082,545900.0,0.01999995582982117,4.444432670707413,17.999618539004388,30.468789581129215,21.803230254724454,0.06383148723857524,0.3509925179696687,0.968941572041528,1.1438467950312727,26.615214892894034,0.48999977111816406,-0.46640408783818543,-0.2735003948211663,-0.8254834608368071,0.27848267119447456,-0.5494919278289867,0.0024911381866541404,0.22096968698467734,56.36351971590937,24.363084664414963,0.2759915330078202,8,-0.029999732971191406,0.6300005912780762,1.2500004768371582,1.2150006294250488,1.6500005722045898,0,0.13106300441278607,-2.538440095073185,9.5,-1.249979138603121,9.630000114440918,1.18181345286035,9.649999618530273,0.13106300441278607
1406,2016-08-30,9.869999885559082,9.90999984741211,9.75,9.75,1192100.0,0.018575883691489325,-1.6666666666666667,-0.6666649006061119,41.91177553368811,23.62444338152459,-0.14558804806371128,0.13789519287740148,0.7594296763084412,0.9551097597048965,27.326919007644694,0.2200002670288086,-0.4496196981574663,-0.06800007820129395,-0.5849791755400862,0.44897901913749827,-0.32648962687069094,0.19048947046810305,-0.48999977111816406,92.45283358374795,55.20261932154084,0.2584895486693962,8,-0.21000003814697266,0.375,1.010000228881836,1.0350003242492676,1.5299997329711914,1,0.13373857245485143,4.444432670707413,9.6899995803833,-2.538440095073185,9.5,-1.249979138603121,9.630000114440918,0.13373857245485143
1407,2016-08-31,10.050000190734863,10.06999969482422,9.800000190734863,9.869999885559082,816100.0,0.01823711319785737,1.4545486071976392,1.5000039736467745,52.447569703101166,27.782072164516123,-0.31830160271447916,-0.06181367087565448,0.5536575794194558,0.769406451523114,27.399726642150675,0.26999950408935725,-0.4257212441223288,0.12250022888183665,-0.37510984208534204,0.6201102998490153,-0.1263048066017518,0.3713052643654251,-0.6700000762939453,97.10151938378755,57.01028505600894,0.24880503548358923,8,-0.3250002861022949,0.17999982833862305,0.8299999237060547,0.8550000190734863,1.4499998092651367,2,0.11343277293660226,-1.6666666666666667,9.869999885559082,4.444432670707413,9.6899995803833,-2.538440095073185,9.5,0.11343277293660226
1408,2016-09-01,10.229999542236328,10.229999542236328,9.989999771118164,10.039999961853027,536100.0,0.01791038289406277,1.5263189595892164,1.0555514347475947,53.10341697814509,31.662249808552446,-0.47276942067128225,-0.26401259548989664,0.35073620149333884,0.580701099270021,27.369318908155925,0.23999977111816406,-0.3922009029695577,0.3079996109008789,-0.1725526043505905,0.7885518261523483,0.06772350327514509,0.5482757185266127,-0.8223994445800784,100.0,60.53043327073113,0.2402761076257346,9,-0.4249997138977051,4.76837158203125e-07,0.6200006008148193,0.6750006675720215,1.3700008392333984,3,0.11534705356573527,1.4545486071976392,10.050000190734863,-1.6666666666666667,9.869999885559082,4.444432670707413,9.6899995803833,0.11534705356573527
1409,2016-09-02,10.369999885559082,10.470000267028807,10.229999542236328,10.229999542236328,473100.0,0.013685273664455044,-2.4285733748407456,0.7368455395549844,60.66664293080275,35.64816089586999,-0.5726598654206345,-0.42501613139042327,0.1850994985949299,0.4328801252374941,27.265199906742353,0.2400007247924787,-0.3352948805511229,0.4474999427795403,-0.03498807166133133,0.9299879572204119,0.2062559355591045,0.6887439499999761,-0.9130558212280278,90.8256543604785,51.11796952828269,0.24124400722043599,9,-0.44499969482421875,-0.1399998664855957,0.48000025749206543,0.5350003242492676,1.079999923706053,4,0.10125363571093748,1.5263189595892164,10.229999542236328,1.4545486071976392,10.050000190734863,-1.6666666666666667,9.869999885559082,0.10125363571093748
1410,2016-09-06,10.600000381469727,10.600000381469727,10.329999923706056,10.369999885559082,681700.0,0.02217941161512793,1.347825005286646,1.6428566562898073,69.5121788113629,40.313626457447704,-0.7515800924570417,-0.6605291013947898,-0.05098482106940949,0.19488001309888325,27.089997276548207,0.2700004577636701,-0.2484914438804111,0.6595004081726081,0.10556797246104921,1.213432843884167,0.38253419031682867,0.9364666260283876,-1.0620118209228515,100.0,57.83715028742471,0.27696621785577974,9,-0.6100001335144043,-0.4400005340576172,0.23999977111816406,0.30499982833862305,0.7699995040893555,1,0.06792446107956307,-2.4285733748407456,10.369999885559082,1.5263189595892164,10.229999542236328,1.4545486071976392,10.050000190734863,0.06792446107956307
1411,2016-09-07,11.100000381469727,11.100000381469727,10.56999969482422,10.600000381469727,1113500.0,0.04716980962322137,1.1200027465820241,2.1739083562421997,83.24870491654875,47.400251080352476,-1.1656611629149864,-1.1477018506987342,-0.5407455249020003,-0.31029334120507457,27.286619998365495,0.530000686645506,-0.16013444559822254,1.1140003681182868,0.36030330478723904,1.8676974314493346,0.737151836452762,1.4908488997838116,-1.4558106388305667,100.0,52.095298942570636,0.37684853166552396,9,-0.8600001335144043,-0.8600001335144043,-0.2650003433227539,-0.19500017166137695,0.18999958038330078,2,0.021621600258574514,1.347825005286646,10.600000381469727,-2.4285733748407456,10.369999885559082,1.5263189595892164,10.229999542236328,0.021621600258574514
1412,2016-09-08,11.210000038146973,11.399999618530273,11.010000228881836,11.100000381469727,1788600.0,0.009909878639362768,-1.6896513168928629,0.2199993133544922,85.78428187221056,54.96525791590918,-1.1522779146704618,-1.2326925074248152,-0.6409508257338175,-0.4256775909452166,27.372448312473193,0.3899993896484375,-0.08334958331048448,1.1680000305175788,0.23634371879082394,2.0996563422443337,0.7021718746542014,1.6338281863809563,-1.391113018848145,86.5248509968265,32.19345702678196,0.46582815586337734,9,-0.820000171661377,-0.820000171661377,-0.41750001907348633,-0.30499982833862305,0.14999961853027166,3,0.01694911505234109,1.1200027465820241,11.100000381469727,1.347825005286646,10.600000381469727,-2.4285733748407456,10.369999885559082,0.01694911505234109
1413,2016-09-09,10.760000228881836,11.1899995803833,10.6899995803833,11.109999656677246,811300.0,-0.0401427125543099,-1.040813307824205,-3.181822910796494,70.85020602443876,60.88817403904748,-0.586843800235771,-0.7602386537934329,-0.19134182177942805,0.011316410062704563,26.405598170798143,0.5200004577636719,-0.018134702536656278,0.6790001869201667,-0.3055308798220455,1.663531253662379,0.18673465354905971,1.1712657202912737,-0.7197574456906057,45.29920103290257,-13.64273563734595,0.49226553337110646,9,-0.37000036239624023,-0.37000036239624023,-0.04000043869018555,0.18999958038330078,0.5900001525878906,4,0.0687732114662849,-1.6896513168928629,11.210000038146973,1.1200027465820241,11.100000381469727,1.347825005286646,10.600000381469727,0.0687732114662849
1414,2016-09-12,10.829999923706056,10.880000114440918,10.59000015258789,10.729999542236328,431700.0,0.0065055477077340385,1.8999885559518588,-0.28571584273612843,71.19998931884767,65.41386289879398,-0.5010316744451302,-0.8178251690422105,-0.2712431325615796,-0.06790130875974221,25.757934012394767,0.28999996185302734,0.07754019357824404,0.7144999027252208,-0.32553011382578134,1.754529919276223,0.1944848944497206,1.234514911000721,-0.5993911835673593,46.728985290238015,-14.98969387771048,0.5200150082755008,9,-0.25500011444091975,-0.44000005722046076,-0.11000013351440607,0.11999988555908025,0.5799999237060529,0,0.07109884239963815,-1.040813307824205,10.760000228881836,-1.6896513168928629,11.210000038146973,1.1200027465820241,11.100000381469727,0.07109884239963815
1415,2016-09-13,10.479999542236328,10.710000038146973,10.34000015258789,10.6899995803833,642300.0,-0.03231767164684862,1.959987793015316,-2.0999923706345354,62.45612262175406,67.69656813080131,-0.030379799292632015,-0.4574102389401471,0.05878164317524259,0.2742650073503441,25.328146014308196,0.48999977111816584,0.1774262684917325,0.34299955368041957,-0.709038195184263,1.3950373025451022,-0.18301932075192084,0.86901842811276,0.9200000762939453,13.20749624378087,-47.15095862958036,0.5260188744323409,9,0.12000036239624023,-0.08999967575073242,0.2025001049041748,0.4700002670288086,0.9300003051757812,1,0.09255728143112285,1.8999885559518588,10.829999923706056,-1.040813307824205,10.760000228881836,-1.6896513168928629,11.210000038146973,0.09255728143112285
1416,2016-09-14,10.619999885559082,10.670000076293944,10.489999771118164,10.5,506300.0,0.01335881196926847,-1.5714266251592037,-0.5714279226706509,66.89896002974663,69.30227816709524,-0.0590101241933052,-0.5749055276910227,-0.09740031214858647,0.12540876475072693,24.66833872446607,0.1900005340576154,0.30101485137510053,0.449999904632568,-0.6199141299912068,1.5199139392563428,-0.08495711267931938,0.9849569219444554,0.758799743652343,26.415082456882207,-36.7513317352944,0.5349570173118874,9,0.07499980926513672,-0.23000001907348633,0.05499982833862305,0.3299999237060547,0.680000305175783,2,0.07062146968756933,1.959987793015316,10.479999542236328,1.8999885559518588,10.829999923706056,-1.040813307824205,10.760000228881836,0.07062146968756933
1417,2016-09-15,10.68000030517578,10.75,10.539999961853027,10.640000343322754,578700.0,0.005649757086936047,1.3333421636828915,0.33333333333331855,68.04123542410798,70.96203577220223,-0.02262646738399532,-0.5953337055474304,-0.16290263852048703,0.06096290085402423,23.549358906619716,0.21000003814697266,0.4076174478880681,0.4655003070831274,-0.611874326750744,1.5428749409169988,-0.07318700983380921,1.004187624000064,0.678023334503175,40.00004487882136,-27.31644653560452,0.5386873169169358,9,0.1349992752075213,-0.29000043869018377,-0.0050005912780743955,0.26999950408935725,0.5999994277954137,3,0.05711607109052497,-1.5714266251592037,10.619999885559082,1.959987793015316,10.479999542236328,1.8999885559518588,10.829999923706056,0.05711607109052497
1418,2016-09-16,10.760000228881836,10.979999542236328,10.529999732971193,10.619999885559082,1487300.0,0.007490629346451172,-1.8124931082269344,3.500011920940479,72.02797132842133,72.22440559415985,-0.021835821931331267,-0.6279843632624313,-0.24726591368776774,-0.021944706968966443,22.6057078367083,0.44999980926513494,0.4946589055592092,0.4950002193450924,-0.5853799976625567,1.5753804363527415,-0.04518988915873123,1.035190327848916,0.5776629410552978,65.62507450587702,-8.299958260032895,0.5401901085038245,9,0.10499954223632812,-0.37000036239624023,-0.13500022888183594,0.1399998664855957,0.5199995040893572,4,0.055762027419376636,1.3333421636828915,10.68000030517578,-1.5714266251592037,10.619999885559082,1.959987793015316,10.479999542236328,0.055762027419376636
1419,2016-09-19,11.039999961853027,11.039999961853027,10.850000381469727,10.890000343322754,750800.0,0.026022279462375897,1.5333341810459926,1.07142321918788,72.88135648013446,72.5987586684678,-0.21992928705304848,-0.8483030449875493,-0.536202433299751,-0.30277443322740893,21.46854728143144,0.2799997329711914,0.5652657761654485,0.7094999313354489,-0.392927637288107,1.8119274999590047,0.15828614702367183,1.260713715647226,0.2777099477371223,100.0,22.86818823359532,0.5512137843117775,9,-0.1700000762939453,-0.6500000953674316,-0.6150000095367432,-0.30499982833862305,0.3299999237060547,0,0.028079748250711578,-1.8124931082269344,10.760000228881836,1.3333421636828915,10.68000030517578,-1.5714266251592037,10.619999885559082,0.028079748250711578
1420,2016-09-20,10.949999809265137,11.119999885559082,10.899999618530273,11.119999885559082,788400.0,-0.008152187762578977,1.588237274063436,-1.1333367241839707,68.88111351789703,71.00235962417317,-0.08388168300809973,-0.701324917132057,-0.45121107171326713,-0.21477473201906783,20.14736204074852,0.2200002670288086,0.6261096907639097,0.5604998111724857,-0.54192778431368,1.6629274066586515,0.009286013429402828,1.1117136089155686,0.3481559051849672,73.01586580745168,-2.087971295030627,0.5512137977430828,9,-0.07999992370605469,-0.559999942779541,-0.5649998188018799,-0.21499967575073242,0.1700000762939453,1,0.04200913663557815,1.5333341810459926,11.039999961853027,-1.8124931082269344,10.760000228881836,1.3333421636828915,10.68000030517578,0.04200913663557815
1421,2016-09-21,10.850000381469727,11.039999961853027,10.75,10.93000030517578,663800.0,-0.009132367994271307,-1.07142321918788,0.4705875753121775,64.38849402118186,68.62504986294775,-0.02578575755985213,-0.5441657092292544,-0.35909760963101434,-0.1129067589963757,19.018610526878877,0.28999996185302734,0.6653596766198824,0.40650038719177317,-0.6737390888394561,1.4867398632230024,-0.13361935082384235,0.9466201252073887,0.42899222174313323,54.237384023534595,-17.33686719753711,0.5401197380156146,9,-0.08500051498413086,-0.46000051498413086,-0.5400004386901855,-0.11500024795532227,0.25999927520751953,2,0.051612852189275804,1.588237274063436,10.949999809265137,1.5333341810459926,11.039999961853027,-1.8124931082269344,10.760000228881836,0.051612852189275804
1422,2016-09-22,11.029999732971193,11.109999656677246,10.899999618530273,10.960000038146973,434900.0,0.01658980139842936,-1.2105205039401696,-0.8749970197649607,64.38849402118187,67.90708186258587,-0.2615031410905111,-0.6487391781207243,-0.5444091677498211,-0.28613979594370953,17.602980485022,0.25999927520751953,0.675520776529714,0.5174997329711939,-0.5249645920899635,1.5599640580323513,-0.003732429559384798,1.0387318955017726,0.23021302122916687,84.74574079462089,16.07452171658838,0.5212321625305787,9,-0.29999971389770685,-0.6399998664855975,-0.7199997901916522,-0.2949995994567889,-0.009999275207521308,3,0.024478736563934733,-1.07142321918788,10.850000381469727,1.588237274063436,10.949999809265137,1.5333341810459926,11.039999961853027,0.024478736563934733
1423,2016-09-23,10.970000267028807,11.100000381469727,10.90999984741211,10.979999542236328,288900.0,-0.005439661595188827,-1.9230825661152477,-0.14284741144416344,61.11112288487302,66.78609670325537,-0.18839417116458712,-0.5093158709202203,-0.49407479390679043,-0.21725915023550257,16.110848036652897,0.1900005340576172,0.6044577929414761,0.3905002593994116,-0.5831198765925372,1.3641203953913603,-0.09630980859656191,0.8773103273953851,0.27180823513930363,59.45955002023289,-6.144521164231655,0.48681006799597404,9,-0.2400002479553205,-0.5800004005432111,-0.6700005531311017,-0.24500036239623846,0.029999732971193183,4,0.02825883850469113,-1.2105205039401696,11.029999732971193,-1.07142321918788,10.850000381469727,1.588237274063436,10.949999809265137,0.02825883850469113
1424,2016-09-26,10.880000114440918,11.0,10.859999656677246,10.970000267028807,309300.0,-0.008204206964186778,-1.1538337392529123,9.000667620408333,55.46874796273067,66.00972174114165,-0.10119762965369361,-0.32741539845583034,-0.41659671852029945,-0.11960934614159058,14.108624346407183,0.1400003433227539,0.5083435362758628,0.23150010108947683,-0.6060975709114729,1.0690977730904265,-0.18729873491099802,0.6502989370899517,0.34377222073558755,35.135176932415405,-25.03913126808829,0.418798836000475,9,-0.07500028610229492,-0.49000024795532227,-0.6100003719329834,-0.1550002098083496,-0.07999992370605469,0,0.036764670434089375,-1.9230825661152477,10.970000267028807,-1.2105205039401696,11.029999732971193,-1.07142321918788,10.850000381469727,0.036764670434089375
1425,2016-09-27,10.960000038146973,11.029999732971193,10.899999618530273,10.989999771118164,430100.0,0.007352934086817919,1.363645821592944,0.33332980121223055,46.7289615504082,63.76861079899294,-0.11840015637683443,-0.3240035078283974,-0.5036115848189091,-0.1942908535578738,12.91217896940036,0.1499996185302752,0.4708226296176896,0.24800000190734828,-0.46726527284015873,0.9632652766548553,-0.10963263546640611,0.6056326392811027,0.246096853377761,58.333399560779576,3.0647181122522866,0.35763263737375395,9,-0.13500022888183594,-0.570000171661377,-0.7300000190734863,-0.2649998664855957,-0.31999969482421875,1,0.03740874507163139,-1.1538337392529123,10.880000114440918,-1.9230825661152477,10.970000267028807,-1.2105205039401696,11.029999732971193,0.03740874507163139
1426,2016-09-28,11.1899995803833,11.199999809265137,10.93000030517578,11.020000457763672,357800.0,0.020985359620054655,1.842106319863091,-5.666687859617891,49.55751166774975,61.71486371495313,-0.2894847302811474,-0.47436233374014947,-0.733262411925077,-0.41933693065163524,11.984421407122117,0.26999950408935725,0.4308782974933454,0.41199955940246547,-0.21418694614595246,1.0381860649508834,0.0989063066282565,0.7250928121766744,-0.8499994277954102,97.0587575312188,43.85414331274576,0.31309325277420913,9,-0.3249998092651367,-0.7999997138977051,-1.0049996376037598,-0.5449995994567871,-0.6399993896484375,2,-0.0062555583064481945,1.363645821592944,10.960000038146973,-1.1538337392529123,10.880000114440918,-1.9230825661152477,10.970000267028807,-0.0062555583064481945
1427,2016-09-29,11.1899995803833,11.359999656677244,11.09000015258789,11.130000114440918,262500.0,0.0,-2.857152588555833,0.352939856499324,61.878444887853554,60.587138554890046,-0.2341576379778374,-0.40536045332645365,-0.7374198270662227,-0.41417351703824856,11.806175407270954,0.2699995040893537,0.4402564034926879,0.35499958992004466,-0.19508179495078615,0.9050809747908755,0.07995889748463014,0.6300402823554592,-0.8327994346618652,65.99998474121116,11.308133572665099,0.2750406924354154,9,-0.13499975204467773,-0.7999997138977051,-1.0049996376037598,-0.5449995994567871,-0.7299995422363281,3,-0.007149233843252278,1.842106319863091,11.1899995803833,1.363645821592944,10.960000038146973,-1.1538337392529123,10.880000114440918,-0.007149233843252278
1428,2016-09-30,11.40999984741211,11.479999542236328,11.1899995803833,11.279999732971193,877300.0,0.019660435681738697,1.148151811101496,2.1666878596178614,64.79592333233416,59.688757094023345,-0.39365630966224785,-0.5611983057482881,-0.9710348309235002,-0.6310317614794076,12.327107876524583,0.28999996185302734,0.4316584558302736,0.5159998416900642,-0.013603689172985156,1.0456033725531135,0.2511980762585395,0.7808016071215889,-1.0126877212524423,88.709724557272,31.646989565426168,0.26480176543152467,9,-0.2950000762939453,-0.9800000190734863,-1.2249999046325684,-0.7649998664855957,-0.7699995040893555,4,-0.03418049034741155,-2.857152588555833,11.1899995803833,1.842106319863091,11.1899995803833,1.363645821592944,10.960000038146973,-0.03418049034741155
1429,2016-10-03,11.420000076293945,11.489999771118164,11.369999885559082,11.4399995803833,694000.0,0.0008764442607862577,1.0,-0.15384220371932866,79.0123812910168,60.81445351325887,-0.38452143904510905,-0.5149010832621297,-0.9938471397117006,-0.6424303910170188,13.703830883226992,0.11999988555908203,0.41653114081621645,0.47350006103515696,-0.0454572849092898,0.9924574069796037,0.21402138806293358,0.7329787340073803,-0.9577267051696783,88.13564801344842,24.47108735201163,0.25947867297222293,10,-0.3000001907348633,-0.9850001335144043,-1.2350001335144043,-0.7750000953674316,-0.8299999237060547,0,-0.03677758962242017,1.148151811101496,11.40999984741211,-2.857152588555833,11.1899995803833,1.842106319863091,11.1899995803833,-0.03677758962242017
1430,2016-10-04,11.31999969482422,11.550000190734865,11.300000190734865,11.489999771118164,562500.0,-0.008756600770722378,-1.3809627611262891,8.500214582041778,72.1519071386191,61.67705497075188,-0.2531372131849867,-0.3775517328801268,-0.9045388483983263,-0.5442644292407177,14.753295684998418,0.25,0.38184202624337615,0.3374997138977065,-0.18014159997433588,0.8551410277697489,0.07867905696168442,0.5963203708337286,-0.7755082117004424,62.903138973446524,-5.247136670935895,0.2588206569360214,10,-0.11499977111816584,-0.8549995422363299,-1.2249999046325701,-0.7300000190734881,-0.7999992370605487,1,-0.04593635318975442,1.0,11.420000076293945,1.148151811101496,11.40999984741211,-2.857152588555833,11.1899995803833,-0.04593635318975442
1431,2016-10-05,11.34000015258789,11.369999885559082,11.140000343322754,11.260000228881836,431800.0,0.00176682493841529,2.285722070844687,-0.47058757531219286,71.42858027527768,62.45928677676254,-0.21939321215343277,-0.3991128322248283,-0.9307061169668991,-0.5580180540414617,14.329195712840361,0.22999954223632812,0.3208593856531454,0.34550018310546804,-0.19426478539224412,0.8852651516031802,0.07561769885661285,0.6153826673543232,-0.6949577987030047,54.34782157998922,-16.646010205566263,0.2698824842488558,10,-0.13500022888183594,-0.690000057220459,-1.3500001430511475,-0.7800002098083496,-1.1199998855590838,2,-0.06172837741147563,-1.3809627611262891,11.31999969482422,1.0,11.420000076293945,1.148151811101496,11.40999984741211,-0.06172837741147563
1432,2016-10-06,11.399999618530273,11.5,11.279999732971193,11.350000381469727,482600.0,0.005290958124783751,-1.315785775234678,0.6249910592947572,71.05263157894737,63.56389885388192,-0.24740615132482446,-0.4681504885777983,-0.9924337941151045,-0.6116777090276226,13.38574698068472,0.22000026702880682,0.2840679176529317,0.3959996700286865,-0.16596666058637766,0.9579660006437507,0.11501650472115443,0.6769828353362186,-0.664461480960389,63.414480968374946,-7.917313938676784,0.2809831653075323,10,-0.19499969482421875,-0.7249994277954102,-1.4474997520446777,-0.9599995613098145,-1.3999996185302734,3,-0.07456135581037804,2.285722070844687,11.34000015258789,-1.3809627611262891,11.31999969482422,1.0,11.420000076293945,-0.07456135581037804
1433,2016-10-07,11.5,11.539999961853027,11.350000381469727,11.449999809265135,233400.0,0.008771963580347819,1.9230678942156036,1.0000190737774064,67.16419078906634,64.86339250125255,-0.29538246501020105,-0.5374233933374981,-1.0901345877742905,-0.7008603071495472,13.438345317180595,0.18999958038330078,0.2758619832446634,0.4590000629425042,-0.13201680374846347,1.0500169296334718,0.16349162959702035,0.754508496287988,-0.6830156571136179,87.80482698945804,19.26908309452378,0.2955084333454834,10,-0.27500009536743164,-0.7300000190734863,-1.5225000381469727,-1.059999942779541,-1.640000343322754,4,-0.09043477929156762,-1.315785775234678,11.399999618530273,2.285722070844687,11.34000015258789,-1.3809627611262891,11.31999969482422,-0.09043477929156762
1434,2016-10-10,11.600000381469727,11.710000038146973,11.510000228881836,11.550000190734865,454400.0,0.008695685345193604,-2.076917433884752,0.999999999999929,74.0741054707727,67.90174182573749,-0.31571060686404806,-0.6079493859718674,-1.1940406935846326,-0.7899902689983254,13.942411058799081,0.21000003814697266,0.2584950679094149,0.5205004215240479,-0.11153803589327005,1.1525388789413658,0.204481192815388,0.8365196502327077,-0.7097144537984956,80.70180428584813,12.206788266022684,0.31601922870865923,10,-0.2800002098083496,-0.6300005912780762,-1.5825004577636719,-1.2200002670288086,-0.9200000762939471,0,-0.08275862125664346,1.9230678942156036,11.5,-1.315785775234678,11.399999618530273,2.285722070844687,11.34000015258789,-0.08275862125664346
1435,2016-10-11,11.449999809265135,11.649999618530273,11.380000114440918,11.56999969482422,320700.0,-0.012931083385497866,-1.076925051993735,-2.399988555952015,71.42854223447154,70.33185633315101,-0.09934078009038849,-0.4021723976928282,-1.0394532681366844,-0.625729702213123,14.97004989878066,0.26999950408935547,0.2561525584068285,0.3219998359680165,-0.2634948746861401,0.9074945466221731,0.029252480640938217,0.6147471912950948,-0.46134818833681557,54.385900335960926,-15.255276728171808,0.2927473553270784,10,-0.0499997138977033,-0.42999982833862127,-1.3724997043609601,-1.069999694824217,-0.7200002670288068,1,-0.07510914157232984,-2.076917433884752,11.600000381469727,1.9230678942156036,11.5,-1.315785775234678,11.399999618530273,-0.07510914157232984
1436,2016-10-12,11.369999885559082,11.529999732971193,11.289999961853027,11.489999771118164,345200.0,-0.006986893016480034,1.399999999999975,0.9999999999999704,63.0769174338847,70.46501994937671,0.009920581836071918,-0.2773218504440571,-0.9473196594483202,-0.5330675799782512,15.926024456962317,0.23999977111816584,0.2815174730818111,0.20449991226196218,-0.33853137216433105,0.7475311966882554,-0.06701572995118532,0.4760155544751097,-0.2947864545645249,20.93025318926175,-44.86702610624688,0.27151564221314695,10,0.05500030517578125,-0.3449997901916504,-1.2949998378753662,-1.0099997520446777,-0.6499996185302752,2,-0.07475808587078225,-1.076925051993735,11.449999809265135,-2.076917433884752,11.600000381469727,1.9230678942156036,11.5,-0.07475808587078225
1437,2016-10-13,11.289999961853027,11.399999618530273,11.170000076293944,11.229999542236328,196100.0,-0.007036053167217893,-1.5555596763853188,-0.5000039736467746,62.121185849224396,70.16782689569784,0.11800700432604927,-0.1573463481995745,-0.8519969397208982,-0.44808699327807133,16.565111012357615,0.2299995422363299,0.32912614720372524,0.09400000572204625,-0.40057678852981304,0.5885767999739056,-0.1532883914038834,0.3412884028479759,-0.13861213800018035,22.22220259929277,-42.54359877687608,0.24728839712592984,10,0.13500022888183594,-0.2649998664855957,-1.049999713897705,-0.940000057220459,-0.6800003051757812,3,-0.09477410969349565,1.399999999999975,11.369999885559082,-1.076925051993735,11.449999809265135,-2.076917433884752,11.600000381469727,-0.09477410969349565
1438,2016-10-14,11.359999656677244,11.380000114440918,11.220000267028807,11.270000457763672,210300.0,0.00620015013824049,1.461533947107829,1.4999761583087998,68.46150460330853,68.99550726373025,0.04488952145138292,-0.18982317369600032,-0.9081235443218016,-0.5137661263884485,16.677644076398636,0.15999984741211115,0.3571170797480452,0.13399972915649272,-0.320377728044555,0.5883771863575404,-0.09318899944403114,0.3611884577570166,-0.18999958038330078,35.185109963954524,-31.95198917719511,0.2271887286005236,10,0.06500053405761896,-0.3349995613098127,-0.9699997901916486,-0.9699997901916486,-0.5999994277954084,4,-0.11971828325521616,-1.5555596763853188,11.289999961853027,1.399999999999975,11.369999885559082,-1.076925051993735,11.449999809265135,-0.11971828325521616
1439,2016-10-17,11.350000381469727,11.529999732971193,11.25,11.34000015258789,404100.0,-0.0008802179145876998,-1.947357325703979,0.1111146432696507,65.8536661009236,68.29570270398631,0.04907598987319872,-0.16380713117148993,-0.8847260807098145,-0.5028136734095572,16.82275111533226,0.2799997329711932,0.35887991840716893,0.10850043296813894,-0.3402767974333294,0.5572776633696073,-0.11588818223259523,0.3328890481688731,-0.18000030517578303,37.500099341169594,-29.480332667616132,0.2243886152007343,10,0.07499980926513672,-0.3250002861022949,-0.9600005149841309,-0.9600005149841309,-0.5100002288818359,0,-0.13127759248581972,1.461533947107829,11.359999656677244,-1.5555596763853188,11.289999961853027,1.399999999999975,11.369999885559082,-0.13127759248581972
1440,2016-10-18,11.40999984741211,11.5,11.3100004196167,11.460000038146973,276900.0,0.0052862963811295405,1.9230678942156036,-4.999904634751097,60.37736697823021,67.06779011542548,0.0035599860214254875,-0.19771449627766557,-0.9264853707480238,-0.5619804009621241,16.787800607924225,0.18999958038330078,0.336544239312385,0.14549989700317312,-0.287237934168882,0.5782377281752282,-0.07086901858285444,0.3618688125892007,-0.18999958038330256,66.6666666666665,3.34673339465175,0.21636891558602742,10,0.03000020980834961,-0.38499975204467773,-0.9275000095367432,-1.0199999809265137,-0.4700002670288086,1,-0.06397892655554249,-1.947357325703979,11.350000381469727,1.461533947107829,11.359999656677244,-1.5555596763853188,11.289999961853027,-0.06397892655554249
1441,2016-10-19,11.40999984741211,11.510000228881836,11.31999969482422,11.420000076293945,293300.0,0.0,-1.0000000000000187,0.20000381468271378,60.37736697823021,65.8816496042347,0.01624163931681366,-0.16191089680987147,-0.9062572197260046,-0.5625762542691142,17.243098500407704,0.1900005340576154,0.2897360773245321,0.11749992370605433,-0.2726889650429083,0.507688812455017,-0.07759452066842698,0.31259436808053565,-0.15999984741210938,66.6666666666665,3.533487685900866,0.1950944443744812,10,0.03000020980834961,-0.309999942779541,-0.9149999618530273,-1.0199999809265137,-0.3299999237060529,2,-0.059596872416261326,1.9230678942156036,11.40999984741211,-1.947357325703979,11.350000381469727,1.461533947107829,11.359999656677244,-0.059596872416261326
1442,2016-10-20,11.300000190734865,11.420000076293945,11.270000457763672,11.350000381469727,181500.0,-0.009640636121672985,-1.7272743035988314,4.999904634750919,44.2105432230384,63.33124431912047,0.12355809789898764,-0.03230250928093703,-0.7736667833302526,-0.4584486152770513,17.466563058143784,0.14999961853027344,0.2612277934511962,-0.005999755859372513,-0.37611492820441583,0.3641154164856708,-0.19105734203189328,0.17905783031314826,0.4099998474121076,25.806471460478676,-32.68316402778453,0.1850575861725214,10,0.13999986648559393,-0.18000030517578303,-0.7575004100799578,-0.9100003242492694,-0.2200002670288086,3,-0.051327426010276844,-1.0000000000000187,11.40999984741211,1.9230678942156036,11.40999984741211,-1.947357325703979,11.350000381469727,-0.051327426010276844
1443,2016-10-21,11.279999732971193,11.420000076293945,11.239999771118164,11.270000457763672,265000.0,-0.0017699519846088307,-4.142818217735453,-0.19998474126918758,42.70831574168542,59.846156571444105,0.12188744931292028,0.012767725402085262,-0.7272959889772856,-0.4435380551446304,17.65324786776503,0.18000030517578125,0.23232400260370945,-0.041500186920163884,-0.3766843897875152,0.2936840159471874,-0.20909228835383864,0.12609191451351087,0.4212003135681126,13.793092108508947,-39.25506358271075,0.16759210143367562,10,0.1300001144409162,-0.15999984741211115,-0.6775000095367449,-0.8899998664855975,-0.21999931335449396,4,-0.059397171290310524,-1.7272743035988314,11.300000190734865,-1.0000000000000187,11.40999984741211,1.9230678942156036,11.40999984741211,-0.059397171290310524
1444,2016-10-24,11.279999732971193,11.40999984741211,11.239999771118164,11.350000381469727,162400.0,0.0,-1.2666590373012392,-7.000572246064387,47.67441989409773,57.20680964473591,0.08015045001454446,0.04666366380863529,-0.7055400463739989,-0.453789124367761,18.02344492303115,0.1700000762939453,0.1988817957806539,-0.061500167846677556,-0.32605752979164215,0.20305719409828704,-0.19377884881915897,0.07077851312580385,0.40275230255126715,14.814775569025368,-35.45890483150623,0.13227868097248194,10,0.07000017166137518,-0.049999713897706854,-0.6524999141693133,-0.8899998664855975,-0.30000019073486506,0,-0.046099247907729124,-4.142818217735453,11.279999732971193,-1.7272743035988314,11.300000190734865,-1.0000000000000187,11.40999984741211,-0.046099247907729124
1445,2016-10-25,11.369999885559082,11.4399995803833,11.270000457763672,11.300000190734865,302500.0,0.00797873712042918,-1.6153880012324486,-0.9999863762074086,51.61288999410364,55.933028818093575,-0.025022463386699556,-0.011642323162869062,-0.7693884684970325,-0.5512259891166309,18.37023721985345,0.1699991226196289,0.16948296541175445,0.007999992370605113,-0.18629790670247814,0.20229789144368837,-0.0891489571659374,0.10514894190714763,0.29504205938720673,48.14810890235805,-1.5437035103584336,0.09714894953654189,10,-0.019999980926513672,-0.1399998664855957,-0.7400000095367432,-0.9800000190734863,-0.630000114440918,1,-0.046613873201910794,-1.2666590373012392,11.279999732971193,-4.142818217735453,11.279999732971193,-1.7272743035988314,11.300000190734865,-0.046613873201910794
1446,2016-10-26,11.119999885559082,11.350000381469727,11.06999969482422,11.300000190734865,352200.0,-0.021987687116648336,-1.0000000000000127,-2.571444141689464,37.500010643687574,53.19734268414504,0.20761904249915375,0.2454277996013836,-0.4927011500259564,-0.3087548922308283,17.930479009357388,0.3000001907348615,0.11158783935806404,-0.23850002288818395,-0.4477872079756864,-0.029212837800681513,-0.34314361543193606,-0.13385643034443184,0.5280403724340825,13.51356924322012,-33.01963713279445,0.1046435925437515,10,0.17999982833862482,0.1100001335144043,-0.49000000953674316,-0.7300000190734863,-0.5199995040893555,2,-0.016187077970165942,-1.6153880012324486,11.369999885559082,-1.2666590373012392,11.279999732971193,-4.142818217735453,11.279999732971193,-0.016187077970165942
1447,2016-10-27,11.109999656677246,11.1899995803833,11.050000190734863,11.1899995803833,128100.0,-0.0008993011676935447,2.4999880790596762,0.44444326707073695,31.067939590734596,49.04250212719238,0.21165932784259844,0.2625904856030772,-0.4500991224650335,-0.3089729088043569,17.025675690797282,0.1399993896484375,0.06391631948609877,-0.24450025558471644,-0.46979321710779587,-0.019207294061637015,-0.35714673634625704,-0.13185377482317584,0.5033581675257821,15.38450252357291,-24.85705746284122,0.11264648076154005,10,0.18000030517578125,0.17500019073486328,-0.5324997901916504,-0.7199997901916504,-0.5899991989135742,3,-0.0027002460754496083,-1.0000000000000127,11.119999885559082,-1.6153880012324486,11.369999885559082,-1.2666590373012392,11.279999732971193,-0.0027002460754496083
1448,2016-10-28,11.020000457763672,11.119999885559082,11.010000228881836,11.06999969482422,188100.0,-0.00810073822634938,-2.142861035422343,0.6249910592947794,21.568590785248873,44.12193820322852,0.2775444994428913,0.3392682831910605,-0.3265822293482561,-0.22934000851788738,15.845116627484469,0.1099996566772461,0.0333813004273491,-0.3149994850158695,-0.5834453156754407,-0.046553654356298324,-0.44922240034565597,-0.18077656968608302,0.5482887557619023,2.325638131061663,-31.443122627389716,0.13422291532978572,10,0.23999977111816406,0.2649993896484375,-0.46000051498413086,-0.6300005912780762,-0.5300006866455078,4,0.005444597409260066,2.4999880790596762,11.109999656677246,-1.0000000000000127,11.119999885559082,-1.6153880012324486,11.369999885559082,0.005444597409260066
1449,2016-10-31,11.0,11.079999923706056,10.949999809265137,11.029999732971193,182100.0,-0.0018149234966302608,-1.0000000000000273,0.6000038147554884,24.71906741203395,40.1599049180956,0.27119539406972315,0.3438177781619096,-0.2719606490225992,-0.2181710109010062,14.671600591677539,0.13000011444091975,0.007593615154531719,-0.31399993896484446,-0.6178281330598434,-0.010171744869845512,-0.4659140360123448,-0.1620858419173441,0.512460315061201,10.20412532454136,-20.091006030946645,0.15191409704749964,10,0.23000001907348633,0.2849998474121094,-0.440000057220459,-0.6100001335144043,-0.6099996566772461,0,0.00545458360151807,-2.142861035422343,11.020000457763672,2.4999880790596762,11.109999656677246,-1.0000000000000127,11.119999885559082,0.00545458360151807
1450,2016-11-01,10.800000190734863,11.0600004196167,10.640000343322754,10.970000267028807,372600.0,-0.018181800842285156,1.399997820175367,5.666719649044333,21.782146431741168,35.871547079596816,0.4197034318936481,0.5300384245359044,-0.040239466263082946,-0.024423197605614178,14.153965024864068,0.4200000762939453,-0.04083216564915837,-0.48799977302551234,-0.868890622054284,-0.10710892399674066,-0.6784451975398991,-0.2975543485111256,0.6449648636308094,22.53518856557988,-8.575047302716932,0.19044542451438612,11,0.23999977111816406,0.375,-0.2025003433227539,-0.4100003242492676,-0.48000049591064275,1,0.016666606326163125,-1.0000000000000273,11.0,-2.142861035422343,11.020000457763672,2.4999880790596762,11.109999656677246,0.016666606326163125
1451,2016-11-02,10.640000343322754,10.890000343322754,10.619999885559082,10.75,343400.0,-0.014814800424667651,-2.5999923706345727,0.6470565135926646,20.183455736316304,33.20187069218325,0.5129328100245178,0.6692183373590481,0.1502765684418197,0.12912915151322046,14.281786872911656,0.2700004577636719,-0.09072764332551841,-0.6129996299743645,-1.0902327157933467,-0.13576654415538236,-0.8516161728838565,-0.37438308706487256,0.6922696514969093,3.508854117867516,-27.539030874955415,0.23861654290949116,11,0.3899993896484375,0.5249996185302734,-0.032500505447387695,-0.2500004768371582,-0.2800006866455078,2,0.009398442158713438,1.399997820175367,10.800000190734863,-1.0000000000000273,11.0,-2.142861035422343,11.020000457763672,0.009398442158713438
1452,2016-11-03,10.550000190734863,10.729999542236328,10.529999732971193,10.699999809265137,207100.0,-0.008458660684571462,-1.1052552326457066,1.3636371517994157,13.513494936928453,29.958001713876918,0.5423961487780424,0.7296849270959385,0.2742448539488951,0.2148074195360259,14.159094607407518,0.19999980926513494,-0.14142428921376826,-0.6604998111724854,-1.225867708846712,-0.09513191349825867,-0.9431837600095978,-0.3778158623353729,0.6683065866031068,3.3899072188274983,-26.013742376925936,0.2826839488371132,11,0.4349994659423828,0.5699996948242188,0.0774996280670166,-0.16000032424926758,-0.23000049591064275,3,0.0047393544863414405,-2.5999923706345727,10.640000343322754,1.399997820175367,10.800000190734863,-1.0000000000000273,11.0,0.0047393544863414405
1453,2016-11-04,10.460000038146973,10.579999923706056,10.399999618530273,10.529999732971193,205100.0,-0.008530819996281136,1.1176496987512248,0.4666658189540192,12.605014405295591,26.061401104010013,0.5630587046104942,0.7776463186367089,0.3985124215711586,0.295767002113994,14.064790958240437,0.18000030517578303,-0.19980173611044094,-0.6984999656677253,-1.3381798254575852,-0.05882010587786546,-1.0183398955626544,-0.3786600357727963,0.6344114712049773,8.82358716018353,-18.74808127724586,0.3198399298949299,11,0.45999956130981445,0.5949997901916504,0.2624998092651367,-0.07000017166137695,-0.15999984741210938,4,0.0057361777627038535,-1.1052552326457066,10.550000190734863,-2.5999923706345727,10.640000343322754,1.399997820175367,10.800000190734863,0.0057361777627038535
1454,2016-11-07,10.640000343322754,10.65999984741211,10.5600004196167,10.59000015258789,253500.0,0.017208442114658773,1.222229286539297,-0.7142915531334969,20.61071536470743,22.6167150340771,0.31595320229362933,0.5502491763033497,0.2597686040001097,0.10512629691022468,13.358784963044295,0.19999980926513672,-0.23009758807758018,-0.4704996585845951,-1.1147443563177806,0.1737450391485904,-0.7926220074511878,-0.14837730971800234,0.31552878786486005,36.36370204360598,13.169814757654649,0.3221223488665927,11,0.2349996566772461,0.41499948501586914,0.13249945640563965,-0.21000051498413086,-0.5,0,-0.01409779768463304,1.1176496987512248,10.460000038146973,-1.1052552326457066,10.550000190734863,-2.5999923706345727,10.640000343322754,-0.01409779768463304
1455,2016-11-08,10.59000015258789,10.6899995803833,10.5600004196167,10.630000114440918,283200.0,-0.00469926589487768,-1.5999980926404531,-0.7999961853172862,19.852965925792873,20.655932287644358,0.2723112902821345,0.5612947465926652,0.34516970367536004,0.1464823969493949,13.104735697602093,0.12999916076660156,-0.262296552543523,-0.47749986648559606,-1.140852332710022,0.18585259973882984,-0.8091760995978081,-0.145823633373384,0.25442307606825487,38.775561839849125,20.20986726566585,0.3316762331122125,11,0.20499944686889648,0.4649996757507324,0.1874997615814209,-0.1550002098083496,-0.40999984741211115,1,-0.018885722982380004,1.222229286539297,10.640000343322754,1.1176496987512248,10.460000038146973,-1.1052552326457066,10.550000190734863,-0.018885722982380004
1456,2016-11-09,10.520000457763672,10.59000015258789,10.279999732971193,10.479999542236328,299300.0,-0.006609980530275283,2.4444432670707217,-1.0000238418806475,20.454570084551747,19.4766690091796,0.2774248062495399,0.5948477040259448,0.44468395928865156,0.20638516412795838,13.507885637049702,0.31000041961669744,-0.3070508937936527,-0.5049995899200432,-1.1951251311563151,0.18512595131622867,-0.8500623605381801,-0.1599368193019064,0.23553804886729957,53.33351700402008,34.20967384808114,0.3450627706181362,11,0.17999935150146484,0.47499942779541016,0.3149995803833008,-0.05500030517578125,-0.3900003433227539,2,-0.01901147853960905,-1.5999980926404531,10.59000015258789,1.222229286539297,10.640000343322754,1.1176496987512248,10.460000038146973,-0.01901147853960905
1457,2016-11-10,10.220000267028807,10.550000190734863,10.140000343322754,10.550000190734863,523900.0,-0.02851712715596577,1.4848481345548075,-8.249809269502238,16.87502458691,18.955161653808613,0.4893639366771012,0.8543805988299038,0.765518373056393,0.4955591302774103,14.531425875669301,0.4099998474121094,-0.3766169000761401,-0.7514997959136984,-1.516917153364778,0.013917561537381218,-1.1342084746392391,-0.3687911171881577,0.46999931335449396,14.545460850747705,-5.035703401801907,0.38270867872554004,11,0.3899998664855975,0.7049999237060565,0.7074997425079363,0.2449998855590838,-0.23000049591064275,3,0.013698570057781412,2.4444432670707217,10.520000457763672,-1.5999980926404531,10.59000015258789,1.222229286539297,10.640000343322754,0.013698570057781412
1458,2016-11-11,10.0,10.220000267028807,9.859999656677246,10.18000030517578,542700.0,-0.02152644435231177,1.7692330264461233,0.5454555963355695,14.835184700973343,17.856952463690767,0.614033553732849,1.0195414178507765,0.9984231924487652,0.7039826572701102,15.834236799671297,0.3600006103515607,-0.42052015175397983,-0.9035000801086426,-1.7598390694694075,-0.047161090747877665,-1.331669574789025,-0.4753305854282601,0.5900001525878906,16.867512794174083,-3.1795635857244378,0.4281694946803823,11,0.46000003814697266,0.7849998474121094,0.940000057220459,0.4650001525878906,0.3000001907348633,4,0.03199996948242201,1.4848481345548075,10.220000267028807,2.4444432670707217,10.520000457763672,-1.5999980926404531,10.59000015258789,0.03199996948242201
1459,2016-11-14,9.859999656677246,10.0600004196167,9.729999542236328,10.0,435500.0,-0.014000034332275368,1.5384567418965562,0.777778366464637,9.625680448869304,16.50623402114945,0.6429299384366569,1.0985124795423449,1.1454540158070756,0.829558580019409,16.82025408841232,0.3300008773803711,-0.4666610826670592,-0.9690003871917732,-1.9162155535348422,-0.021785220848704157,-1.4426079703633086,-0.4953928040202378,0.6900005340576172,13.541678049497682,-2.8289119257490807,0.4736075831715348,11,0.4500002861022949,0.8600001335144043,1.137500286102295,0.6050004959106445,0.5600004196166974,0,0.04462480216818743,1.7692330264461233,10.0,1.4848481345548075,10.220000267028807,2.4444432670707217,10.520000457763672,0.04462480216818743
1460,2016-11-15,10.68000030517578,10.710000038146973,9.979999542236328,10.039999961853027,591600.0,0.08316436886924472,1.0857162709144241,-4.571419813216519,40.9836206536026,18.81736345640348,-0.21890274441913604,0.232962069421756,0.3347425419509129,0.00837759484983458,16.87063158167532,0.8500003814697266,-0.4795951751303136,-0.11249976158142339,-1.0209135205150162,0.7959139973521694,-0.5667066410482207,0.3417071178853739,-0.9500007629394513,96.93880430710226,76.89355940720503,0.45420687946679644,11,-0.45000076293945135,0.009999275207521308,0.4649996757507342,-0.13500022888183416,-0.4700002670288068,1,-0.050561792736216415,1.5384567418965562,9.859999656677246,1.7692330264461233,10.0,1.4848481345548075,10.220000267028807,-0.050561792736216415
1461,2016-11-16,10.729999542236328,10.979999542236328,10.619999885559082,10.6899995803833,384900.0,0.004681576370022977,-3.00001059641947,0.06249990686779267,42.338708902124964,22.020165008091983,-0.284736080175092,0.13640016907760533,0.2786860371445101,-0.03725406090823036,16.58848149605976,0.3599996566772461,-0.5013243115016905,-0.02850050926208425,-0.8892534493581241,0.8322524308339556,-0.45887697931010507,0.40187596078593657,-1.0,80.0,56.91288725461784,0.4303764700480202,11,-0.375,-0.09999990463256836,0.48000049591064453,-0.1849994659423828,-0.5899991989135742,2,-0.05125808578980784,1.0857162709144241,10.68000030517578,1.5384567418965562,9.859999656677246,1.7692330264461233,10.0,-0.05125808578980784
1462,2016-11-17,10.720000267028807,10.899999618530273,10.56999969482422,10.6899995803833,282600.0,-0.000931898940737308,-1.444439734949651,0.7500178814104412,43.7499975164737,25.48071868711177,-0.27724120667124375,0.10616237832633324,0.2788408041625132,-0.023859029543709553,16.570540003353333,0.3299999237060529,-0.5035378959285115,-0.009499788284303534,-0.8316528090631596,0.8126532324945526,-0.4205762986737316,0.4015767221051245,-0.940000724792478,79.2000579833983,51.27727551471209,0.41107651038942833,11,-0.3650007247924787,-0.09000062942504705,0.5049998760223406,-0.1750001907348615,-0.4900007247924787,3,-0.05503732629583369,-3.00001059641947,10.729999542236328,1.0857162709144241,10.68000030517578,1.5384567418965562,9.859999656677246,-0.05503732629583369
1463,2016-11-18,10.609999656677246,10.800000190734863,10.56999969482422,10.779999732971193,287600.0,-0.010261250710029035,1.1904705679330627,-5.666539513001857,42.16867008431781,27.876046989290703,-0.16061603546203784,0.17222467175471756,0.3920227755342829,0.08637742180993868,16.691610365316937,0.23000049591064275,-0.4925037073110925,-0.08600039482116628,-0.8672921046865554,0.6952913150442228,-0.47664624975386083,0.30464546011152827,-0.7820001144409172,70.40000915527344,38.57383072242634,0.39064585493269444,11,-0.25500011444091797,0.019999980926513672,0.6150004863739014,-0.06499958038330078,-0.43999958038330256,4,-0.05843542937052726,-1.444439734949651,10.720000267028807,-3.00001059641947,10.729999542236328,1.0857162709144241,10.68000030517578,-0.05843542937052726
1464,2016-11-21,10.760000228881836,10.770000457763672,10.5600004196167,10.630000114440918,186600.0,0.01413766042020459,1.7999898275127633,-0.764706212343898,49.18032915032751,31.134642903127883,-0.32609713272604246,-0.019742623553675287,0.24475553223818913,-0.06762216702424695,16.829834887978457,0.21000003814697266,-0.46073233131467184,0.09000015258789062,-0.6425512526251289,0.8225515578009102,-0.27627555001861914,0.4562758551944004,-0.8859206866455072,78.00006866455078,43.139794994542974,0.36627570260650966,11,-0.4050006866455078,-0.13000059127807617,0.4649999141693115,-0.21500015258789062,-0.4700002670288086,0,-0.042750932003909003,1.1904705679330627,10.609999656677246,-1.444439734949651,10.720000267028807,-3.00001059641947,10.729999542236328,-0.042750932003909003
1465,2016-11-22,10.84000015258789,10.899999618530273,10.739999771118164,10.800000190734863,331200.0,0.007434936989250351,1.0000119210113787,0.3076917433884752,54.23728128645731,34.88827748111739,-0.4100235596180255,-0.14913066817072362,0.17975818354704032,-0.1540705869282899,16.701544392294505,0.15999984741210938,-0.41322747947383753,0.19650006294250488,-0.4642579106158031,0.8572580365008129,-0.13387892383664912,0.5268790497216589,-0.9216838103515617,66.66674235526258,26.690653332840128,0.3303789867791541,11,-0.4850006103515625,-0.2200002670288086,0.38499999046325684,-0.2950000762939453,-0.46000003814697266,1,-0.03874539394666687,1.7999898275127633,10.760000228881836,1.1904705679330627,10.609999656677246,-1.444439734949651,10.720000267028807,-0.03874539394666687
1466,2016-11-23,10.9399995803833,11.079999923706056,10.770000457763672,10.800000190734863,632700.0,0.00922503933466623,-2.100012397837072,3.4999880790596762,58.227832311118235,39.48303389491831,-0.4963805245359474,-0.27753611510111753,0.0917193334296833,-0.2587251148548706,17.702549385162197,0.3099994659423846,-0.3821850436605807,0.3054995059967034,-0.3324404532649421,0.9434394652583489,-0.013470473634120239,0.624469485627527,-0.9792159101469711,73.07683137738188,27.296652911611332,0.3189699796308231,11,-0.5349998474121094,-0.31999969482421875,0.29250049591064453,-0.39499950408935547,0.010000228881835938,2,-0.06672756583513062,1.0000119210113787,10.84000015258789,1.7999898275127633,10.760000228881836,1.1904705679330627,10.609999656677246,-0.06672756583513062
1467,2016-11-25,11.079999923706056,11.119999885559082,10.84000015258789,10.899999618530273,136000.0,0.012797106827480365,1.1538422037193266,1.2857220708446992,62.80990953890657,44.81355887691088,-0.5605039171770567,-0.44259107427172495,-0.03638130358553049,-0.39750423991973527,18.889649425847736,0.2799997329711914,-0.339113035087653,0.44699983596802007,-0.18635719712406207,1.0803568690601022,0.130321319421979,0.7636783525140611,-1.052063278261544,92.85714285714317,40.650612824872766,0.3166785165460415,11,-0.6550002098083514,-0.495000362396242,0.1900000572204572,-0.5349998474121112,-0.15999984741211293,4,-0.08483750783897925,-2.100012397837072,10.9399995803833,1.0000119210113787,10.84000015258789,1.7999898275127633,10.760000228881836,-0.08483750783897925
1468,2016-11-28,11.079999923706056,11.18000030517578,10.850000381469727,11.0,237600.0,0.0,1.357136531767512,0.44444326707074683,59.82141602708778,50.39086283004627,-0.4371680037911929,-0.46152839227091746,-0.026815282340272972,-0.3961109484710761,20.022943676314796,0.3299999237060529,-0.29045964358026843,0.44399986267089986,-0.19759025802906294,1.0855899833708627,0.12320480232091846,0.7647949230208813,-0.9646982190523783,83.87090323741779,28.435123054440183,0.32079506034998156,11,-0.5000000000000018,-0.495000362396242,0.20000004768371404,-0.5349998474121112,-0.2899999618530291,0,-0.07671483640095722,1.1538422037193266,11.079999923706056,-2.100012397837072,10.9399995803833,1.0000119210113787,10.84000015258789,-0.07671483640095722
1469,2016-11-29,11.0600004196167,11.18000030517578,11.0,11.06999969482422,187100.0,-0.0018050094067751932,-1.7692330264460718,-0.1249910592947766,60.633490020726214,52.57418164861556,-0.2559649250524778,-0.46040872515533593,-0.006311531654304758,-0.37865241614249534,20.94505350520321,0.18000030517577947,-0.19725652084158263,0.42100033760070765,-0.22827136615215338,1.0702720413535687,0.09636448572427803,0.7456361894771373,-0.8382288549108114,72.72733183924568,14.556904670599316,0.32463585187643035,11,-0.19000005722045898,-0.47500085830688477,0.20499944686889648,-0.5150003433227539,-0.46000003814697266,1,-0.08047019073744299,1.357136531767512,11.079999923706056,1.1538422037193266,11.079999923706056,-2.100012397837072,10.9399995803833,-0.08047019073744299
1470,2016-11-30,10.979999542236328,11.119999885559082,10.93000030517578,11.079999923706056,414200.0,-0.007233352110771807,1.111102869495209,10.000762994752812,60.360334043576856,54.57658444211022,-0.14408613870064535,-0.3860229205476795,0.0761757894284294,-0.2991287668100764,20.60916653971952,0.18999958038330256,-0.0670242643515806,0.33199949264526296,-0.3315031585505199,0.9955021438410459,0.00024816704737240514,0.6637508182431535,-0.6624051034834508,51.21930795783385,-7.250537913054018,0.3317513255978914,11,-0.10999917984008789,-0.39499998092651367,0.3100004196166992,-0.4349994659423828,-0.36999988555908203,2,-0.0628414944580924,-1.7692330264460718,11.0600004196167,1.357136531767512,11.079999923706056,1.1538422037193266,11.079999923706056,-0.0628414944580924
1471,2016-12-01,10.739999771118164,11.0,10.710000038146973,10.93000030517578,546800.0,-0.02185790356319839,-1.3199996948242188,1.8999980926585915,62.03702109341372,56.608475950659106,0.10893725906500862,-0.14561297279128738,0.3191482246860442,-0.06180501609574662,20.072387606558735,0.28999996185302734,0.09369476447777103,0.08699975013732875,-0.5777550297969398,0.7517545300715973,-0.24537763982980465,0.41937714010446214,-0.33616474572299637,6.382918282332102,-55.26189125160085,0.3323773899671339,12,0.13000059127807617,-0.19999980926513672,0.5500001907348633,-0.19499969482421875,0.0,3,-0.03351952182022866,1.111102869495209,10.979999542236328,-1.7692330264460718,11.0600004196167,1.357136531767512,11.079999923706056,-0.03351952182022866
1472,2016-12-02,10.600000381469727,10.90999984741211,10.59000015258789,10.789999961853027,298900.0,-0.013035325198509029,-2.047615587576805,0.9999949806756104,64.42308662205791,59.0811888992969,0.2571686024366464,-0.0017661840263780704,0.45475195833796533,0.07499643109629517,19.339143851888355,0.31999969482421875,0.13068833972403127,-0.05549964904785121,-0.7189983268984115,0.6079990288027091,-0.38724898797313223,0.2762496898774298,-0.1185488280964968,1.6949536094138997,-62.90344099982653,0.3317493389252806,12,0.26999998092651367,-0.1400008201599121,0.6649994850158691,-0.05500030517578125,0.3299999237060529,4,0.03301881275469176,-1.3199996948242188,10.739999771118164,1.111102869495209,10.979999542236328,-1.7692330264460718,11.0600004196167,0.03301881275469176
1473,2016-12-05,10.520000457763672,10.779999732971193,10.5,10.640000343322754,275400.0,-0.007547162342173674,-2.4999791384788,0.6315797398973041,66.33665750289286,60.98744760513749,0.36102524559312776,0.0874425209683043,0.531270249089081,0.14954436967132523,18.251321530100967,0.2799997329711932,0.15982974246287363,-0.13849959373474086,-0.7988112806398888,0.5218120931704071,-0.46865543718731395,0.19165624971783224,0.6599998474121076,2.9412424687812124,-65.30170305140174,0.33015584345257387,12,0.31999969482421875,-0.06500053405761719,0.7674994468688965,0.024999618530273438,0.22999954223632812,0,0.03802277577232194,-2.047615587576805,10.600000381469727,-1.3199996948242188,10.739999771118164,1.111102869495209,10.979999542236328,0.03802277577232194
1474,2016-12-06,10.489999771118164,10.630000114440918,10.420000076293944,10.520000457763672,216300.0,-0.0028517761730102453,-1.4705875753121571,0.2500059604701619,42.276398180109716,59.658460593321095,0.38967739917219113,0.11133769211251732,0.5602703262683537,0.1730649085450544,17.63678303602817,0.21000003814697443,0.18508739069699942,-0.16100025177001953,-0.8255903248786876,0.5035898213386485,-0.49329528832435443,0.17129478478431537,0.6764005279540992,9.999959128232675,-52.35714022055761,0.33229503655433423,12,0.31000041961669744,-0.034999847412109375,0.7825002670288086,0.05500030517578125,0.4700002670288086,1,0.028598684202152835,-2.4999791384788,10.520000457763672,-2.047615587576805,10.600000381469727,-1.3199996948242188,10.739999771118164,0.028598684202152835
1475,2016-12-07,10.390000343322754,10.5,10.390000343322754,10.479999542236328,139000.0,-0.009532834125577039,-1.4444585730785942,2.999904634751097,36.718778521759845,57.26856572783683,0.4683874646036532,0.20615506314314835,0.6555074808817096,0.2683319904792292,17.187495887021694,0.1099996566772461,0.2232388692756473,-0.25099968910217285,-0.92540073914593,0.4234013609415843,-0.5882002141240505,0.08620083591970484,0.7465439468383774,0.0,-57.641673187422256,0.3372005250218783,12,0.39499998092651367,0.06499958038330078,0.867499589920044,0.1549997329711914,0.8099994659423828,2,0.020211745063312803,-1.4705875753121571,10.489999771118164,-2.4999791384788,10.520000457763672,-2.047615587576805,10.600000381469727,0.020211745063312803
1476,2016-12-08,10.31999969482422,10.460000038146973,10.25,10.420000076293944,286700.0,-0.006737309546242742,1.3333298012122239,1.1111252397452211,35.074617836684254,54.18686664981213,0.4930408439567504,0.27447645294800616,0.7124195476946671,0.33554026526795155,15.986241868303471,0.21000003814697266,0.22755303152181128,-0.31100029945373286,-0.9987548443832637,0.37675424547579794,-0.6548775719184974,0.03287697301103165,0.7717519585266075,10.606016819351192,-42.47832040623296,0.34387727246476507,12,0.3950004577636701,0.13500022888183416,0.7875003814697248,0.2250003814697248,0.7899999618530256,3,0.02810077232836239,-1.4444585730785942,10.390000343322754,-1.4705875753121571,10.489999771118164,-2.4999791384788,10.520000457763672,0.02810077232836239
1477,2016-12-09,10.359999656677246,10.460000038146973,10.15999984741211,10.300000190734863,202400.0,0.003875965410453208,1.3076917433884752,-0.5999923706345938,40.157483862634905,52.00198529820626,0.3801445611398435,0.2587699365789611,0.6595259490066052,0.2907167724994899,14.43922404594264,0.3000001907348633,0.21074575802006912,-0.2780003070831292,-0.9508294333636282,0.3948288191973699,-0.6144148702233778,0.058414256057119474,0.6644118644055155,32.25803970669885,-17.866148303298473,0.3364145631402492,12,0.3100004196166992,0.0950002670288086,0.7375001907348633,0.18500041961669922,0.6700000762939471,4,0.036679548941490614,1.3333298012122239,10.31999969482422,-1.4444585730785942,10.390000343322754,-1.4705875753121571,10.489999771118164,0.036679548941490614
1478,2016-12-12,10.31999969482422,10.460000038146973,10.289999961853027,10.289999961853027,205400.0,-0.003861000306814133,-10.333439298089456,0.5000000000000296,31.034457244143994,48.713203878586,0.33637463607150586,0.34148055872088,0.6788092808624189,0.3197037929717439,12.166925225137133,0.1700000762939453,0.17084969323519417,-0.33400025367736674,-0.9562678614703479,0.28826735411561444,-0.6451340575738573,-0.022866449780876152,0.6179706588914762,34.04250138485644,-12.036917338671302,0.31113380389649087,12,0.3200001716613752,0.13500022888183416,0.7325000762939435,0.2250003814697248,0.7600002288818359,0,0.05910858802229346,1.3076917433884752,10.359999656677246,1.3333298012122239,10.31999969482422,-1.4444585730785942,10.390000343322754,0.05910858802229346
1479,2016-12-13,10.300000190734863,10.380000114440918,10.18000030517578,10.350000381469727,324500.0,-0.0019379365000744553,2.636371517994189,-1.6666878596177923,25.454534420291424,44.83478169822096,0.2651100172357719,0.4175415238727318,0.6771102403473144,0.3289412794091273,9.625713158466986,0.1999998092651385,0.10069376457047774,-0.37599978446960414,-0.9040508139411134,0.15205124500190514,-0.6400252992053588,-0.1119742697338495,0.5601731123504745,41.17655308597651,-2.203750414015481,0.26402551473575425,12,0.2799997329711914,0.1549997329711914,0.6874995231628418,0.24499988555908203,1.2799997329711914,1,0.04368930106136548,-10.333439298089456,10.31999969482422,1.3076917433884752,10.359999656677246,1.3333298012122239,10.31999969482422,0.04368930106136548
1480,2016-12-14,10.140000343322754,10.399999618530273,10.09000015258789,10.329999923706056,469900.0,-0.015533965480508782,-1.137927632552526,3.799977111903753,15.517269728728948,39.66592043547821,0.3279084341890055,0.5639243462606132,0.8163287583718422,0.47889584061082147,9.869187743754818,0.3099994659423828,0.031164465832283383,-0.5089996337890632,-1.088868871498013,0.07086960391988661,-0.7989342526435372,-0.2190650149345892,0.6501556141952616,13.513569243220532,-25.031732683222643,0.2899346188544746,12,0.3599996566772461,0.3149995803833008,0.8249995708465576,0.4049997329711914,1.3199996948242188,2,0.08086781726434489,2.636371517994189,10.300000190734863,-10.333439298089456,10.31999969482422,1.3076917433884752,10.359999656677246,0.08086781726434489
1481,2016-12-15,10.18000030517578,10.1899995803833,9.960000038146973,10.130000114440918,230400.0,0.003944769279950355,5.571533672120873,-0.2631594797945964,7.547166416251741,33.346373745944184,0.22363657731094833,0.5065797412988946,0.7549390310094015,0.431216614947596,11.113321407501983,0.22999954223632812,-0.04497338323825062,-0.4414997100830096,-1.0563089463391577,0.17330952617313855,-0.7489043282110845,-0.13409509195493463,0.526136955750621,44.00005340576136,11.815707905342087,0.30740461812807446,12,0.18999958038330256,0.2749996185302752,0.7449994087219256,0.36499977111816584,1.3599996566772479,3,0.10019641193632989,-1.137927632552526,10.140000343322754,2.636371517994189,10.300000190734863,-10.333439298089456,10.31999969482422,0.10019641193632989
1482,2016-12-16,10.130000114440918,10.210000038146973,9.9399995803833,10.170000076293944,277600.0,-0.004911609944593054,3.5000119209403238,-0.7999961853172791,7.207202563064669,26.7764343081855,0.22345468737416496,0.5376793606609844,0.780593180972204,0.47508488781883784,12.284494014413298,0.2700004577636719,-0.12314687819785775,-0.46199989318847656,-1.1124926990203559,0.18849291264340273,-0.7872462961044171,-0.13675349027253603,0.4716779352963627,36.5385320764406,10.442243444864179,0.32524640291593965,12,0.1549997329711914,0.3249998092651367,0.7174997329711914,0.41499996185302734,1.569999694824217,4,0.09674230317522703,5.571533672120873,10.18000030517578,-1.137927632552526,10.140000343322754,2.636371517994189,10.300000190734863,0.09674230317522703
1483,2016-12-19,9.989999771118164,10.260000228881836,9.979999542236328,10.1899995803833,451600.0,-0.013820369372274266,-1.5454576980930872,5.000000000000222,6.504056215588989,22.801729645460977,0.3133168003660032,0.6628330879574804,0.8908949002734641,0.609514011491509,13.420899426279917,0.2800006866455078,-0.19730574654994726,-0.5710002422332767,-1.274791409536169,0.13279092506961554,-0.9228958258847229,-0.2191046585818306,0.5058097235224803,10.86960578009516,-8.942832438369411,0.35189558365144646,12,0.23000001907348633,0.4650001525878906,0.7775003910064697,0.7400002479553223,1.6900005340576154,0,0.10410410267072745,3.5000119209403238,10.130000114440918,5.571533672120873,10.18000030517578,-1.137927632552526,10.140000343322754,0.10410410267072745
1484,2016-12-20,10.300000190734863,10.43000030517578,10.010000228881836,10.06999969482422,379500.0,0.031031073745660498,-1.4000043596611351,-1.1500035762820882,26.71235158443828,21.689904430203022,-0.029580017736185127,0.33371329672041483,0.5509619628959115,0.29201599729502625,14.274359259279015,0.4400005340576154,-0.2638825787247896,-0.23799982070922887,-0.9444690779007363,0.46846943648227857,-0.5912344493049826,0.11523480788652485,-0.3600006103515625,73.46940364303076,55.24909880279236,0.3532346285957538,12,-0.10000038146972656,0.1549997329711914,0.32249975204467773,0.4549999237060547,1.0900001525878924,1,0.0757281280123494,-1.5454576980930872,9.989999771118164,3.5000119209403238,10.130000114440918,5.571533672120873,10.18000030517578,0.0757281280123494
1485,2016-12-21,10.420000076293944,10.449999809265137,10.1899995803833,10.260000228881836,318600.0,0.011650474110381337,1.3636458215929879,0.6956500105733205,38.05971423935216,22.021581808277233,-0.16190272364938352,0.19039645748061673,0.40664253166769093,0.17024967629397914,15.579642904944585,0.26000022888183594,-0.32946245481363157,-0.0969999313354517,-0.7905217217091067,0.5965218590382033,-0.4437608265222792,0.2497609638513758,-0.47020048141479265,94.11770205731732,71.32665821462817,0.3467608951868277,12,-0.22000026702880682,0.13999986648559748,0.09499979019165217,0.29999971389770685,1.149999618530277,2,0.11132436074076169,-1.4000043596611351,10.300000190734863,-1.5454576980930872,9.989999771118164,3.5000119209403238,10.130000114440918,0.11132436074076169
1486,2016-12-22,10.210000038146973,10.470000267028807,10.149999618530273,10.380000114440918,479800.0,-0.020153554377099536,-1.2068940569834925,-1.0625014901175522,36.170208448737895,21.578551206733124,0.0344787625831362,0.3614335327325229,0.5919604202341056,0.38139566814275305,16.495843817107747,0.3200006484985334,-0.3483511939493642,-0.2704999923706062,-0.9469138529639984,0.4059138682227861,-0.6087069226673023,0.06770693792608995,-0.24019243469238205,50.94341659679079,24.431147282038157,0.33820693029669646,12,-0.005000114440917969,0.34999990463256836,0.2499995231628418,0.5099997520446777,1.680000305175783,3,0.12242899072768898,1.3636458215929879,10.420000076293944,-1.4000043596611351,10.300000190734863,-1.5454576980930872,9.989999771118164,0.12242899072768898
1487,2016-12-23,10.140000343322754,10.300000190734863,10.119999885559082,10.140000343322754,322300.0,-0.00685599359086031,-7.999809269502194,-0.0,36.428572888276314,22.17789738941449,0.07821486137906675,0.3767143822319152,0.6385347016803138,0.45406196182595693,17.37648117198905,0.18000030517578125,-0.3540358388393514,-0.2934997081756592,-0.9235631270060765,0.3365637106547581,-0.6085314175908678,0.02153200123954946,-0.14018118005371072,32.65317641197124,3.028822032422916,0.3150317094152082,12,0.06499958038330078,0.4199995994567871,0.35249924659729004,0.5799994468688965,1.880000114440918,4,0.13806701884898653,-1.2068940569834925,10.210000038146973,1.3636458215929879,10.420000076293944,-1.4000043596611351,10.300000190734863,0.13806701884898653
1488,2016-12-27,10.229999542236328,10.260000228881836,10.029999732971193,10.119999885559082,277800.0,0.008875660341849834,1.7058717932895184,100.0,41.09587698900001,23.91582434149322,-0.028936400732984424,0.23164687547915364,0.5234162620264726,0.366002403881204,18.228867358045406,0.23000049591064275,-0.34949760149793896,-0.16100049018859863,-0.717867652064518,0.3958666716873207,-0.4394340711265592,0.11743309074936192,-0.20196951274169983,47.82593371964069,15.069880339345872,0.2784335809379597,12,-0.024999618530273438,0.3300004005432129,0.2625000476837158,0.49000024795532227,2.330000877380371,1,0.14369504719522763,-7.999809269502194,10.140000343322754,-1.2068940569834925,10.210000038146973,1.3636458215929879,10.420000076293944,0.14369504719522763
1489,2016-12-28,10.170000076293944,10.449999809265137,10.119999885559082,10.199999809265137,498600.0,-0.005865050696695184,-4.076917433884752,-0.2727256964011848,42.25350693798483,26.886517364743877,0.011938772409619602,0.2335239240275886,0.557403739708425,0.4272929733870168,18.771037387243176,0.3299999237060547,-0.35960976303779724,-0.17649993896484517,-0.6432139509963708,0.29021407306668046,-0.4098569449806071,0.056857067050916754,-0.14000034332275035,31.81822122616304,-4.871351305312473,0.23335700601576279,12,0.03499984741211115,0.3899998664855975,0.3224995136261004,0.5499997138977069,2.5000000000000018,2,0.14847593092959888,1.7058717932895184,10.229999542236328,-7.999809269502194,10.140000343322754,-1.2068940569834925,10.210000038146973,0.14847593092959888
1490,2016-12-29,10.289999961853027,10.369999885559082,10.170000076293944,10.170000076293944,259000.0,0.011799398688187024,-2.333333333333264,-4.000031789426659,48.979599780719475,31.49012107190696,-0.0944818345410301,0.0623787269892766,0.41031570614541835,0.31121114842956743,19.62016618868532,0.1999998092651385,-0.3529715604025121,-0.02200007438659668,-0.38115697813811344,0.3371568293649201,-0.20157852626235595,0.1575783774891626,-0.26000022888183416,59.09088938691828,18.312841766590353,0.1795784518757588,12,-0.08500003814697266,0.26999998092651367,0.2024996280670166,0.42999982833862305,2.310000419616699,3,0.10689994028645655,-4.076917433884752,10.170000076293944,1.7058717932895184,10.229999542236328,-7.999809269502194,10.140000343322754,0.10689994028645655
1491,2016-12-30,10.380000114440918,10.529999732971193,10.300000190734863,10.34000015258789,424000.0,0.008746370546310889,-2.8333293596865885,0.3333333333333284,50.657910422289895,36.31797750070976,-0.17112405610708592,-0.05899948095479601,0.29371471625831447,0.22649054034671146,20.566533874471,0.23999977111816584,-0.3364415876907376,0.0860000610351559,-0.21406317339619818,0.38606329546650997,-0.06403155618052025,0.23603167825083204,-0.32360034942626825,70.00007629394496,26.98169276602306,0.15003161721567695,12,-0.1250004768371582,0.17999982833862305,0.10749959945678711,0.3399996757507324,2.119999885559082,4,0.11464350358992248,-2.333333333333264,10.289999961853027,-4.076917433884752,10.170000076293944,1.7058717932895184,10.229999542236328,0.11464350358992248
1492,2017-01-03,10.949999809265137,10.949999809265137,10.369999885559082,10.369999885559082,588600.0,0.05491326479189729,1.0,14.500011920940324,65.36586931673594,42.85817895639275,-0.6845637027954652,-0.6339358822914853,-0.2932646609985028,-0.33326478483968813,21.473821278961424,0.5799999237060547,-0.2755606311859715,0.6384997844696052,0.2389593284290683,1.038040240510142,0.43872955644933676,0.8382700124898737,-0.855712046813963,100.0,53.53927768571431,0.19977022802026878,1,-0.4699997901916504,-0.3899998664855957,-0.4375,-0.23000001907348633,1.4999999999999982,1,0.0858447991261384,-2.8333293596865885,10.380000114440918,-2.333333333333264,10.289999961853027,-4.076917433884752,10.170000076293944,0.0858447991261384
1493,2017-01-04,10.920000076293944,11.0,10.84000015258789,10.949999809265137,298400.0,-0.002739701688926899,1.4615339471078017,-0.05172368434033987,65.04855177969179,47.117756755865365,-0.5685604262242876,-0.6033676546149191,-0.2802985210679392,-0.2913347302454614,22.19683896158906,0.15999984741210938,-0.20744174079342237,0.5885000705718983,0.11231907149329956,1.0646810696504971,0.35040957103259807,0.8265905701111986,-0.7401411091613728,90.90910076109682,41.9714613182353,0.23809049953929964,1,-0.40500020980834783,-0.3600001335144025,-0.41500043869018377,-0.20000028610229315,1.47999954223633,2,0.10073263496194484,1.0,10.949999809265137,-2.8333293596865885,10.380000114440918,-2.333333333333264,10.289999961853027,0.10073263496194484
1494,2017-01-05,10.789999961853027,11.0,10.65999984741211,10.850000381469727,317500.0,-0.01190477230152509,-1.124996647245526,2.000031789426718,66.00985244817272,50.22332766795654,-0.404256167687862,-0.47404440466744546,-0.16919380814458407,-0.15259387611025943,22.435980368813514,0.3400001525878906,-0.13047106864421387,0.44349994659423864,-0.07105753561558537,0.9580574288040626,0.18622120548932664,0.7007786876991506,-0.5117240707763653,74.69878825900423,20.401177323627564,0.2572787411049119,1,-0.27500009536743164,-0.23000001907348633,-0.20750021934509277,-0.07000017166137695,1.7200002670288086,3,0.1640408215033673,1.4615339471078017,10.920000076293944,1.0,10.949999809265137,-2.8333293596865885,10.380000114440918,0.1640408215033673
1495,2017-01-06,10.600000381469727,10.779999732971193,10.539999961853027,10.739999771118164,492000.0,-0.017608858299816954,1.1818229107964748,2.333306842565366,59.63303635251684,52.8303085461542,-0.20790146426503853,-0.28196181355102645,-0.0035884410677802236,0.046567389213503674,22.427562378243465,0.25,-0.033936888713107294,0.2430003643035885,-0.28372133754511175,0.7697220661522888,-0.02036048662076162,0.5063612152279386,-0.23511759732226345,42.85718178263577,-12.216600701508376,0.26336085092435046,1,-0.08500051498413086,-0.07000064849853516,0.12749958038330078,0.11999940872192383,2.109999656677246,4,0.19528298304996916,-1.124996647245526,10.789999961853027,1.4615339471078017,10.920000076293944,1.0,10.949999809265137,0.19528298304996916
1496,2017-01-09,10.609999656677246,10.65999984741211,10.4399995803833,10.59000015258789,534900.0,0.0009433278158177405,2.666674613960216,-0.1428542234332425,61.214955769959225,55.58435108856341,-0.17343206675578493,-0.2836646918621586,-0.03030921268942066,0.04731800130038977,22.00287244548958,0.2200002670288086,0.02068273545122601,0.23849964141845703,-0.29977334998195815,0.7767726328188722,-0.03063685428175056,0.5076361371186646,0.3900003433227539,38.095194844710065,-18.524951849411174,0.2691364957002079,1,-0.09499979019165039,-0.1399998664855957,0.11750030517578125,0.1100001335144043,2.0300006866455096,0,0.18755898107311464,1.1818229107964748,10.600000381469727,-1.124996647245526,10.789999961853027,1.4615339471078017,10.920000076293944,0.18755898107311464
1497,2017-01-10,10.739999771118164,10.880000114440918,10.600000381469727,10.600000381469727,1252200.0,0.012252603077051338,-3.0000136239782016,7.000143054694578,67.60565650487314,58.529882145882645,-0.23397700151062573,-0.4044740699398588,-0.17554258529977318,-0.06835273004260145,21.423220640573238,0.2799997329711914,0.04983726106547337,0.3494997501373298,-0.21333039541190857,0.9123298956865682,0.06808467736271062,0.630914822911949,0.24880022048950146,53.571422489326515,-8.470859679998298,0.281415072774619,1,-0.17999982833862305,-0.26999998092651367,-0.03499960899353027,-0.019999980926513672,1.7100000381469709,1,0.16387339538077095,2.666674613960216,10.609999656677246,1.1818229107964748,10.600000381469727,-1.124996647245526,10.789999961853027,0.16387339538077095
1498,2017-01-11,10.93000030517578,11.0600004196167,10.75,10.75,957600.0,0.017690925335823726,-2.444443267070741,1.285722070844674,65.67166516023882,61.13189972613309,-0.3511694418824991,-0.5759615704675713,-0.37598124443144165,-0.24213487709860537,21.01282775205155,0.32000064849853516,0.10716955856599597,0.5090002536773657,-0.10181105217341901,1.1198115595281504,0.20359460075197333,0.814405906602758,-0.4900007247924787,79.03226798827261,17.673890830441465,0.30540565292539273,1,-0.3150000572204572,-0.4300003051757795,-0.26500034332275213,-0.21000051498412908,1.719999313354494,2,0.13906673940069125,-3.0000136239782016,10.739999771118164,2.666674613960216,10.609999656677246,1.1818229107964748,10.600000381469727,0.13906673940069125
1499,2017-01-12,10.75,11.020000457763672,10.739999771118164,10.93000030517578,422300.0,-0.016468462959744135,-1.7999961853172863,-1.0,57.971021169749655,62.130946547136446,-0.08967425190072653,-0.38000278530072507,-0.20808112195022588,-0.046478875362943484,20.241679409705384,0.2800006866455078,0.17020852775854145,0.3064999580383301,-0.31853135104344155,0.9315312671201017,-0.006015696502556622,0.6190156125792168,-0.2976004028320318,50.0,-6.916517553292245,0.31251565454088587,1,-0.06999969482421875,-0.25,-0.10249996185302734,-0.03000020980834961,1.8999996185302734,3,0.1534883366074673,-2.444443267070741,10.93000030517578,-3.0000136239782016,10.739999771118164,2.666674613960216,10.609999656677246,0.1534883366074673
1500,2017-01-13,10.960000038146973,11.029999732971193,10.619999885559082,10.720000267028807,884800.0,0.019534887269485823,1.1578986994865097,-1.333329801212247,68.11596139227385,64.07072998824577,-0.2175140323651874,-0.5538150625203251,-0.4215430254849579,-0.24008183781655745,19.004349911866154,0.40999984741211115,0.22985000511291354,0.47550001144409215,-0.17284928628120078,1.123849309169385,0.1513253625814457,0.7996746603067386,-0.49544842453003035,83.8709280469084,25.116605785079756,0.32417464886264635,1,-0.24499988555908203,-0.46000003814697266,-0.33249998092651367,-0.24000024795532227,1.6099996566772479,4,0.14142337457481657,-1.7999961853172863,10.75,-2.444443267070741,10.93000030517578,-3.0000136239782016,10.739999771118164,0.14142337457481657
1501,2017-01-17,11.199999809265137,11.3100004196167,10.90999984741211,10.960000038146973,848300.0,0.02189778925938235,-1.3529434864073422,0.9999999999999926,73.660724929411,64.99238061187633,-0.3676241784375005,-0.7520383496665808,-0.6571291573901412,-0.46212247992952626,17.65585079550126,0.40000057220458984,0.3039795472737019,0.6644998073577888,-0.04095186062873957,1.3699514753443172,0.3117739733645237,1.0172256413510539,-0.7235392195281989,84.50695712092455,21.523587160210795,0.3527258339932643,1,-0.3249998092651367,-0.5749998092651367,-0.5799996852874756,-0.48000001907348633,0.6800003051757812,1,0.13482145130330236,1.1578986994865097,10.960000038146973,-1.7999961853172863,10.75,-2.444443267070741,10.93000030517578,0.13482145130330236
1502,2017-01-18,11.109999656677246,11.279999732971193,11.100000381469727,11.199999809265137,345100.0,-0.008035728046480672,-2.272754070503405,-0.37500099341169363,69.64287006734051,65.50286042161508,-0.2822196769487242,-0.6164609353885986,-0.5607687577281109,-0.3525881489615976,16.234477111254066,0.17999935150146662,0.362198328574447,0.5254996776580807,-0.19728652569012262,1.248285881006284,0.16410657598397904,0.8868927793321824,-0.6001974737451174,71.01440461743869,5.861169407608585,0.36139310167410194,1,-0.2349996566772461,-0.4849996566772461,-0.5249996185302734,-0.3899998664855957,0.7899999618530273,2,0.1377138374370661,-1.3529434864073422,11.199999809265137,1.1578986994865097,10.960000038146973,-1.7999961853172863,10.75,0.1377138374370661
1503,2017-01-19,11.029999732971193,11.18000030517578,10.989999771118164,11.109999656677246,230800.0,-0.00720071342738271,-1.3750089407052206,0.8888865341414629,69.02654717883225,65.8380487250217,-0.2067135268017637,-0.4791164700687318,-0.47230564071622183,-0.2530015926359237,14.85673724014368,0.1900005340576154,0.41466381275307995,0.39349975585937713,-0.298173127329477,1.0851726390482312,0.047663314264950074,0.7393361974538042,-0.48818962057168136,59.42022174983924,-9.538657993627766,0.3458364415944273,1,-0.15499973297119318,-0.4049997329711932,-0.4674997329711932,-0.3099999427795428,0.7899999618530273,3,0.12873981057762274,-2.272754070503405,11.109999656677246,-1.3529434864073422,11.199999809265137,1.1578986994865097,10.960000038146973,0.12873981057762274
1504,2017-01-20,11.079999923706056,11.140000343322754,10.90999984741211,11.039999961853027,388700.0,0.004533108970565136,1.874991804402377,-0.5000000000000333,68.0365322653341,66.7717704931125,-0.23607721338023602,-0.4929591314563613,-0.5188899744840914,-0.28084982355720634,14.191031376031333,0.23000049591064453,0.39016101666233993,0.4044999599456798,-0.2951983449024418,1.1041982647938013,0.05465080752161988,0.7543491123697397,-0.5074621990178567,66.66662059547957,-3.394239424960716,0.34984915242406067,1,-0.20499992370605646,-0.45499992370605646,-0.5325000286102313,-0.3600001335144061,0.6400003433227504,4,0.14169672433527247,-1.3750089407052206,11.029999732971193,-2.272754070503405,11.109999656677246,-1.3529434864073422,11.199999809265137,0.14169672433527247
1505,2017-01-23,11.579999923706055,11.59000015258789,10.960000038146973,11.039999961853027,764000.0,0.04512635410134158,1.249998722758569,13.500011920939725,73.07692448768427,68.08976701730417,-0.6508936349719203,-0.9503225290777184,-1.0079817440576875,-0.7585992486216817,14.041730508393252,0.630000114440918,0.3804719407942727,0.846499967575074,0.05031774004283385,1.642682195107314,0.4484088538089548,1.2445910813411931,-0.9779636912207152,98.5293787656094,27.285142482699158,0.39809111376611966,1,-0.4849996566772461,-0.815000057220459,-1.0625,-0.8600001335144043,0.48000049591064453,0,0.09240066510136691,1.874991804402377,11.079999923706056,-1.3750089407052206,11.029999732971193,-2.272754070503405,11.109999656677246,0.09240066510136691
1506,2017-01-24,11.460000038146973,11.539999961853027,11.369999885559082,11.529999732971193,489000.0,-0.010362684486156515,2.7777730682829653,-0.12962907364662454,61.86047254348982,67.45141324381713,-0.4443718296185537,-0.7714256036500942,-0.8759864885067685,-0.6196947810189535,13.745183621414942,0.21000003814697266,0.37721049499411663,0.6640000820159919,-0.15507248303245547,1.4830726470644393,0.25446379949176823,1.0735363645402156,-0.7986859704554803,80.88234469140235,12.727121123631179,0.4095362825242236,1,-0.35500001907348633,-0.695000171661377,-0.9825000762939453,-0.7400002479553223,0.430000305175783,1,0.09685860846268635,1.249998722758569,11.579999923706055,1.874991804402377,11.079999923706056,-1.3750089407052206,11.029999732971193,0.09685860846268635
1507,2017-01-25,11.539999961853027,11.600000381469727,11.420000076293945,11.5,811100.0,0.006980796111671683,1.2499925494567063,-0.5714305177111572,64.09090771162803,67.27577352730482,-0.44584293697959687,-0.7812167003469881,-0.933142735095366,-0.6830070956198675,13.380706500422141,0.18000030517578125,0.40785846370635603,0.6740000247955322,-0.14830481524566608,1.4963048648367305,0.2628476047749331,1.0851524448161314,-0.8229647290677509,91.30429374251919,24.95212241382565,0.4111524200205988,1,-0.42999982833862305,-0.7699999809265137,-1.127500057220459,-0.820000171661377,0.4300003051757795,2,0.029462751621473604,2.7777730682829653,11.460000038146973,1.249998722758569,11.579999923706055,1.874991804402377,11.079999923706056,0.029462751621473604
1508,2017-01-26,11.699999809265135,11.720000267028807,11.520000457763672,11.529999732971193,1031400.0,0.013864804847574241,-1.1052763667757357,4.250005960470073,70.40358821104351,68.65716986522636,-0.5421442054055401,-0.870049037623529,-1.0608763547972107,-0.8280936031314035,12.788985149098602,0.19999980926513494,0.4434245634365759,0.7604998588561998,-0.08490806917102312,1.6059077868834226,0.3377958948425892,1.1832038228698103,-0.9123273645851029,97.53080896265013,30.902857548765382,0.4227039640136111,1,-0.5299997329711896,-0.8499999046325666,-1.329999923706053,-0.9800000190734846,-0.07999992370605291,3,0.017094001070560694,1.2499925494567063,11.539999961853027,2.7777730682829653,11.460000038146973,1.249998722758569,11.579999923706055,0.017094001070560694
1509,2017-01-27,11.68000030517578,11.920000076293945,11.600000381469727,11.760000228881836,1542400.0,-0.0017093593517427674,-1.6666666666666667,-0.47058757531220824,76.21359717712336,69.55690717465409,-0.420579368597652,-0.7706346492004368,-1.003664439242547,-0.7953810584129659,13.347858306926542,0.31999969482421875,0.45731564792193424,0.6650003433227525,-0.16052658470236558,1.4905272713478706,0.25223687931019256,1.0777638073353124,-0.7990950782608692,75.00002483526748,5.143598775557052,0.4127634640125592,1,-0.26500034332275213,-0.7150001525878888,-1.342500448226927,-0.9600005149841291,-0.03999996185302379,4,0.011986248800558874,-1.1052763667757357,11.699999809265135,1.2499925494567063,11.539999961853027,2.7777730682829653,11.460000038146973,0.011986248800558874
1510,2017-01-30,11.390000343322756,11.649999618530273,11.350000381469727,11.609999656677244,377400.0,-0.024828763208551985,1.0,2.7499940395297324,66.66668025177013,68.77979109936066,-0.07059297466597414,-0.41529228901346293,-0.7054897677131766,-0.497897778386692,13.56633945799075,0.3299999237060529,0.46087677399543914,0.3200003623962413,-0.4466190259630931,1.0866197507555757,-0.0633093317834259,0.7033100565759085,-0.38440373448236187,7.017540924362187,-64.09469557772312,0.3833096941796671,1,0.02499961853027166,-0.4150004386901873,-1.06250047683716,-0.6700005531311053,0.21000003814697088,0,0.02897277557146949,-1.6666666666666667,11.68000030517578,-1.1052763667757357,11.699999809265135,1.2499925494567063,11.539999961853027,0.02897277557146949
1511,2017-01-31,11.56999969482422,11.800000190734865,11.399999618530273,11.489999771118164,685800.0,0.015803278847747126,-2.076924769834588,-0.3636371517994296,67.36401957466926,68.52658548906385,-0.2152212088583827,-0.5286741659802008,-0.8766661280019328,-0.6772747265041374,14.711287088180997,0.4099998474121094,0.5050226604714432,0.4404997348785411,-0.2842063847926486,1.1652058545497308,0.07814667504294626,0.802852794714136,-0.45467466988939975,38.596391428304045,-33.29978792533181,0.36235305983559496,1,-0.15499973297119318,-0.5949997901916522,-1.1899998188018817,-0.8499999046325701,0.07999992370605291,1,0.04235097128063692,1.0,11.390000343322756,-1.6666666666666667,11.68000030517578,-1.1052763667757357,11.699999809265135,0.04235097128063692
1512,2017-02-01,11.890000343322756,12.039999961853027,11.5600004196167,11.5600004196167,365700.0,0.027657792302422157,-1.9090888073288443,4.125002980235012,69.04762355288423,68.52892730840297,-0.4614718598310503,-0.8165041438029075,-1.183621082983013,-0.9965422455740853,15.210632614271564,0.4799995422363281,0.5204088704626155,0.7135003566741958,-0.08077594925905096,1.5077766626074425,0.3163622037075715,1.11063850964082,-0.6781143122248405,78.26091163027294,6.967190719171853,0.3971381529666236,2,-0.4150004386901873,-0.8550004959106463,-1.5075004100799578,-1.200000762939455,0.02999973297118963,2,0.0,-2.076924769834588,11.56999969482422,1.0,11.390000343322756,-1.6666666666666667,11.68000030517578,0.0
1513,2017-02-02,12.020000457763672,13.289999961853027,11.970000267028807,11.970000267028807,842800.0,0.01093356692070424,-51.79978637776435,0.15151576452909163,75.70851843757998,69.38137021643028,-0.4875424098675669,-0.9063380304068254,-1.2952497262814777,-1.1178606295085416,16.199309954860443,1.3999996185302717,0.5051240873481646,0.7885004520416263,-0.0798744775452036,1.6568753816284563,0.3543129872482105,1.2226879168350422,-0.6921784763600414,34.536093876967136,-37.82145364169657,0.4341874647934153,2,0.10499954223632812,-0.3600006103515625,-1.637500524520874,-1.390000820159912,-0.1400003433227539,3,-0.00415974948674569,-1.9090888073288443,11.890000343322756,-2.076924769834588,11.56999969482422,1.0,11.390000343322756,-0.00415974948674569
1514,2017-02-03,12.5600004196167,12.630000114440918,11.989999771118164,12.050000190734865,583500.0,0.04492511990748249,-1.0317436769986255,10.199965667855178,78.57144316848851,69.9918722920752,-0.8890160508068199,-1.3775633670646918,-1.8150602969301417,-1.6470683443153433,18.01814353710734,0.6400003433227539,0.5247633318150768,1.24000039100647,0.2145143889414438,2.2654863930714964,0.727257389973957,1.7527433920389832,-1.0,62.37114947766656,-8.17766597870947,0.5127430010325128,2,-0.24000024795532227,-0.8550004959106445,-2.1775004863739014,-1.9300007820129395,-0.6700000762939435,4,-0.07484080435136675,-51.79978637776435,12.020000457763672,-1.9090888073288443,11.890000343322756,-2.076924769834588,11.56999969482422,-0.07484080435136675
1515,2017-02-06,12.670000076293945,12.720000267028807,12.359999656677244,12.56999969482422,467800.0,0.008757934156231828,2.5999923706346366,0.1960790913544759,77.52810393410441,71.7327202243657,-0.9254613454412777,-1.396111824063011,-1.9057551264992654,-1.739938038141652,20.443038432174397,0.3600006103515625,0.5611462272419647,1.2465000629425056,0.11465871111715309,2.378341414767858,0.6805793870298285,1.8124207388551827,-0.8331997299194338,67.19577920980277,-1.521850302541452,0.5659206759126764,2,-0.34999990463256836,-0.940000057220459,-2.2875001430511475,-2.0400004386901855,-0.560000419616701,0,-0.08129437464632372,-1.0317436769986255,12.5600004196167,-51.79978637776435,12.020000457763672,-1.9090888073288443,11.890000343322756,-0.08129437464632372
1516,2017-02-07,12.600000381469727,12.789999961853027,12.510000228881836,12.550000190734865,344800.0,-0.0055248377586982755,-3.307684407438653,0.4999999999999911,78.11323538673324,73.29075663271072,-0.7562773871412336,-1.232577034366269,-1.8200897570843146,-1.6552769248139008,22.981147287211286,0.2799997329711914,0.6044659302193072,1.0770003318786614,-0.10260023911970961,2.2566009028770324,0.4872000463794759,1.666800617377847,-0.6100006103515625,60.11562063817918,-7.968143510996043,0.5898002854991856,2,-0.2800002098083496,-0.8050003051757812,-2.2175004482269287,-1.9700007438659668,-0.35000038146972656,1,-0.07936507696227191,2.5999923706346366,12.670000076293945,-1.0317436769986255,12.5600004196167,-51.79978637776435,12.020000457763672,-0.07936507696227191
1517,2017-02-08,12.5,12.729999542236328,12.43000030517578,12.649999618530273,570300.0,-0.007936537971601432,-1.0689673316101236,-2.9999809265865376,77.52810393410437,74.0823694908286,-0.565219105865367,-1.0476761437037503,-1.7097760419413799,-1.542005812187508,25.17432173418037,0.29999923706054865,0.587927676370473,0.8889999389648438,-0.30713265229934095,2.0851325302290284,0.2909336433327514,1.487066234596936,-0.30200019836425795,40.15150420483781,-27.82901728040286,0.5980662956320921,2,-0.17999982833862305,-0.6700000762939453,-2.0925002098083496,-1.880000114440918,-0.6000003814697266,2,-0.06800003051757808,-3.307684407438653,12.600000381469727,2.5999923706346366,12.670000076293945,-1.0317436769986255,12.5600004196167,-0.06800003051757808
1518,2017-02-09,12.449999809265135,12.6899995803833,12.420000076293945,12.5600004196167,659800.0,-0.004000015258789236,-2.1764633284340675,0.7333392673219604,75.65543699907525,74.02035169326771,-0.4443740281204853,-0.9254088942911896,-1.6498308855192452,-1.4801682825617188,26.89757515493344,0.26999950408935547,0.6260321701752147,0.7629997730255109,-0.444051664493438,1.9700512105444599,0.15947405426603645,1.3665254917849854,-0.07727998199462682,57.49999105930519,-10.206924615863954,0.6035257187594743,2,-0.129999637603758,-0.5850000381469709,-1.9299998283386213,-1.829999923706053,-0.3599996566772443,3,-0.042570260328580134,-1.0689673316101236,12.5,-3.307684407438653,12.600000381469727,2.5999923706346366,12.670000076293945,-0.042570260328580134
1519,2017-02-10,12.399999618530273,12.56999969482422,12.369999885559082,12.479999542236328,589000.0,-0.004016079638623937,-1.8571525885558837,0.7272679983354023,68.46846730743297,74.22055025500804,-0.3145831870353888,-0.7857422157350413,-1.589616949598085,-1.4229721239820528,28.68408643206204,0.1999998092651385,0.6556057470344356,0.6304996013641357,-0.5316125383697194,1.792611741097991,0.04944353149720904,1.2115556712310624,0.8900003433227539,9.302310108053815,-52.25419409188045,0.5810560698669274,2,-0.05499982833862305,-0.5349998474121094,-1.862499713897705,-1.815000057220459,-0.39999961853027344,4,-0.04193544516826275,-2.1764633284340675,12.449999809265135,-1.0689673316101236,12.5,-3.307684407438653,12.600000381469727,-0.04193544516826275
1520,2017-02-13,12.510000228881836,12.59000015258789,12.399999618530273,12.460000038146973,505000.0,0.008871017236740997,-1.2352868578865583,-0.6250029802350809,73.75566001381756,74.93073252602449,-0.27826706163029513,-0.8154766685944317,-1.6853359507875503,-1.523627017597681,31.066066435246864,0.1900005340576172,0.6623362831481447,0.6630002021789547,-0.47835838700185995,1.8043587913597694,0.09232090758854739,1.233679496769362,0.7615997314453118,33.33340902175739,-24.713622824602965,0.5706792945904077,2,-0.08500003814697266,-0.6450004577636719,-1.9725003242492676,-1.9250006675720215,-0.8000001907348633,0,-0.04956034166391832,-1.8571525885558837,12.399999618530273,-2.1764633284340675,12.449999809265135,-1.0689673316101236,12.5,-0.04956034166391832
1521,2017-02-14,12.710000038146973,12.710000038146973,12.449999809265135,12.449999809265135,301000.0,0.015987194692722584,1.0000000000000138,5.199984741269181,75.10729859666623,75.60402975311139,-0.3347550281724292,-0.9450014711553401,-1.8606985861049203,-1.7114265356949172,32.767245157002144,0.2600002288818377,0.6690695493739032,0.7874999999999996,-0.3732599137077859,1.9482599137077852,0.20712004314610688,1.3678799568538924,0.5435679206848132,94.44457689933692,38.92704057997579,0.5803799568538928,2,-0.07999992370605469,-0.8450002670288086,-2.187500238418579,-2.125000476837158,-1.0100002288818377,1,-0.047206953553810105,-1.2352868578865583,12.510000228881836,-1.8571525885558837,12.399999618530273,-2.1764633284340675,12.449999809265135,-0.047206953553810105
1522,2017-02-15,12.640000343322756,12.789999961853027,12.609999656677244,12.65999984741211,450100.0,-0.0055074504023701065,-3.4999582772060864,-0.07692110185965592,70.98215692201597,75.07887847360428,-0.16447619945338943,-0.7952750048859265,-1.7618538654691793,-1.6323838111631126,34.59856396153127,0.18000030517578303,0.7211797686099715,0.6410002708435076,-0.4957153770713596,1.7777159187583749,0.07264244688607491,1.2093580948009404,0.5958962540435753,64.28581159940279,13.500931071451504,0.5683578239574335,2,-0.25000047683716,-0.6950001716613787,-2.1475005149841326,-2.0550007820129412,-0.8699998855590838,2,-0.03085445670330056,1.0000000000000138,12.710000038146973,-1.2352868578865583,12.510000228881836,-1.8571525885558837,12.399999618530273,-0.03085445670330056
1523,2017-02-16,12.449999809265135,12.739999771118164,12.390000343322756,12.630000114440918,247500.0,-0.015031687412729422,-1.3333354526149974,9.000238424491853,65.9750881357019,73.67928346996132,0.10385576591856704,-0.520102997541434,-1.5420423752314818,-1.4333952642148216,36.657635200638694,0.3499994277954084,0.7601643169883445,0.3799997329711893,-0.6764292866186121,1.4364287525609907,-0.14821477682371054,0.9082142427660891,0.7685788538650513,19.047597422354606,-27.489727335474477,0.5282145097949003,2,0.12500000000000178,-0.49499988555908025,-1.9349999427795392,-1.9099998474121076,-0.8400001525878906,3,-0.044176722824168846,-3.4999582772060864,12.640000343322756,1.0000000000000138,12.710000038146973,-1.2352868578865583,12.510000228881836,-0.044176722824168846
1524,2017-02-17,12.649999618530273,12.75,12.399999618530273,12.449999809265135,920000.0,0.016064241954148573,-1.333334392970789,-1.1111081676768522,77.1551492027161,73.63784405536262,-0.0916757900348113,-0.628684586275245,-1.7083254159522276,-1.6217157775517652,39.157805352086186,0.35000038146972656,0.7780746172025275,0.5014995574951175,-0.4755265439266694,1.4785256589169045,0.012986506784223195,0.9900126082060119,0.5516074690484913,64.9998807905966,12.90740300997669,0.4885130507108935,2,-0.06999969482421875,-0.6949996948242188,-2.0924994945526123,-2.190000057220459,-1.3099994659423828,4,-0.04426873382051899,-1.3333354526149974,12.449999809265135,-3.4999582772060864,12.640000343322756,1.0000000000000138,12.710000038146973,-0.04426873382051899
1525,2017-02-21,12.649999618530273,12.899999618530273,12.5600004196167,12.699999809265135,604900.0,0.0,-1.9565329164783494,-0.2500011920940213,75.23362778381369,73.31788765503822,-0.10595333527814077,-0.573833494421434,-1.6706897070168587,-1.6111952817841626,40.58852316727321,0.3399991989135742,0.77136352996766,0.4479995727539059,-0.5150350439120892,1.411034189419901,-0.033517735579092545,0.9295168810869043,0.534975325008098,50.98032249197306,-2.7028562675244316,0.4815173083329976,2,-0.014999866485595703,-0.6949996948242188,-2.059999465942383,-2.1949996948242188,-1.079999923706053,1,-0.05138337060327858,-1.333334392970789,12.649999618530273,-1.3333354526149974,12.449999809265135,-3.4999582772060864,12.640000343322756,-0.05138337060327858
1526,2017-02-22,12.56999969482422,12.699999809265135,12.539999961853027,12.699999809265135,566600.0,-0.006324104831502586,1.4615339471078417,2.599992370634594,67.8947143871766,72.24751103871291,-0.03425926998911244,-0.4283743669498712,-1.5509510383061116,-1.5247056887102044,42.0654220418429,0.1599998474121076,0.7022497794833651,0.3124996662139914,-0.5969332646479906,1.2219325970759733,-0.1422167992169996,0.7672161316449824,0.5986757475545659,35.29404064902317,-14.649010062926223,0.45471646543099115,2,0.06500005722045721,-0.46999979019165217,-1.9624996185302752,-2.114999771118166,-1.0999994277954137,2,-0.06841683990106684,-1.9565329164783494,12.649999618530273,-1.333334392970789,12.649999618530273,-1.3333354526149974,12.449999809265135,-0.06841683990106684
1527,2017-02-23,11.880000114440918,12.279999732971193,11.84000015258789,12.239999771118164,1427500.0,-0.05489256938227405,-1.000000000000008,2.7692256904963526,47.15446461073613,69.08073632889746,0.6241841621893265,0.3039888661069785,-0.8297007571038826,-0.8321628684527163,42.57236382262841,0.7299995422363299,0.6119188538749007,-0.3944999217987064,-1.259064801585101,0.4700649579876881,-0.8267823616919028,0.03778251809448996,1.272701816801474,3.7735832081260288,-46.130624773040665,0.43228243989319687,2,0.48999977111816406,0.2199997901916504,-1.130000114440918,-1.3600001335144043,-0.4200000762939453,3,-0.01515154069375646,1.4615339471078417,12.56999969482422,-1.9565329164783494,12.649999618530273,-1.333334392970789,12.649999618530273,-0.01515154069375646
1528,2017-02-24,11.899999618530273,11.960000038146973,11.739999771118164,11.9399995803833,704300.0,0.0016834599239645698,4.499946356408025,0.1111111111111111,32.98966639580347,65.1386473387164,0.5788330247025275,0.3159394773542825,-0.8162833270218428,-0.8529897940363735,42.70236116044332,0.2200002670288086,0.5201496177267089,-0.3845004081726078,-1.2253889238255429,0.4563881074803273,-0.8049446659990753,0.03594384965385977,1.2001942415659386,13.79309210850842,-33.107562264055204,0.4204442578264675,2,0.4200000762939453,0.20000028610229492,-1.1499996185302734,-1.3799996376037598,-0.3499994277954084,4,-0.010924299574276541,-1.000000000000008,11.880000114440918,1.4615339471078417,12.56999969482422,-1.9565329164783494,12.649999618530273,-0.010924299574276541
1529,2017-02-27,11.81999969482422,11.90999984741211,11.739999771118164,11.850000381469727,392800.0,-0.006722682879878428,1.2666734483679412,0.7500178814104412,27.74867933572341,60.02676059670594,0.6346478606128994,0.42895850283133363,-0.7024623480200205,-0.7744505627664875,42.37589868995088,0.1700000762939453,0.42957951675947825,-0.47150030136108256,-1.293315334767362,0.3503147320451969,-0.8824078180642232,-0.060592784657941934,1.1985825199333089,6.896546054254363,-35.89043132134838,0.41090751670313985,2,0.4999999999999982,0.28000020980834783,-1.0699996948242205,-1.2999997138977069,-0.26999950408935547,0,-0.017766501147959524,4.499946356408025,11.899999618530273,-1.000000000000008,11.880000114440918,1.4615339471078417,12.56999969482422,-0.017766501147959524
1530,2017-02-28,11.720000267028807,11.93000030517578,11.710000038146973,11.760000228881836,381600.0,-0.008460188695199489,-6.333290948104526,1.3333015449171703,27.319579773644875,54.71701406081468,0.6825818030116739,0.5849384068640351,-0.5639484876652965,-0.6749114274763723,43.060928215349136,0.22000026702880682,0.3411348440429016,-0.587999725341799,-1.344239742547705,0.16824029186410705,-0.9661197339447511,-0.20987971673884687,1.2218670011103612,1.0101243630126633,-37.949684953324805,0.378120008602953,2,0.5849995613098162,0.4049997329711932,-0.9700002670288068,-1.2000002861022931,-0.7400007247924787,1,-0.03242321721697805,1.2666734483679412,11.81999969482422,4.499946356408025,11.899999618530273,-1.000000000000008,11.880000114440918,-0.03242321721697805
1531,2017-03-01,12.0600004196167,12.149999618530273,11.81999969482422,11.81999969482422,635400.0,0.029010251266324172,-1.74999105933031,-6.000023841880337,39.908263502916824,51.26435923647033,0.2689677175471026,0.298852415316464,-0.8619788076627586,-1.0137188115329323,43.61354833313772,0.4299993515014666,0.29461673594598636,-0.272499608993531,-0.9563546860698882,0.4113554680828262,-0.6144271475317087,0.06942792954464672,0.7833174701230927,61.403608571696076,21.661183476872736,0.34192753853817837,3,0.24499940872192383,0.25999975204467773,-1.130000352859497,-1.4000005722045898,-0.9400005340576172,2,-0.04063024110641389,-6.333290948104526,11.720000267028807,1.2666734483679412,11.81999969482422,4.499946356408025,11.899999618530273,-0.04063024110641389
1532,2017-03-02,11.890000343322756,12.09000015258789,11.789999961853027,12.020000457763672,449900.0,-0.014096191573710337,1.2222277166522437,-0.5416655076909593,37.82609452822969,48.136693280084536,0.35916194606656937,0.49418986284929645,-0.6495070852838118,-0.8444604200322541,43.634530272750915,0.3000001907348633,0.2175907421475074,-0.4424996852874745,-1.1263547623638317,0.24135539178888266,-0.7844272238256522,-0.10057214674929682,0.8626521182896099,40.909199281276074,3.2719998878460075,0.34192753853817837,3,0.41499948501586736,0.42999982833862127,-0.9550004005432147,-1.2300004959106463,-0.5200004577636737,3,-0.03532380691055359,-1.74999105933031,12.0600004196167,-6.333290948104526,11.720000267028807,1.2666734483679412,11.81999969482422,-0.03532380691055359
1533,2017-03-03,11.970000267028807,12.0600004196167,11.800000190734865,11.93000030517578,340500.0,0.006728336534571833,1.3636355754766738,-0.30769174338847943,40.77254202615357,44.09418137157758,0.22787748561912302,0.4324225139986648,-0.6807167634427778,-0.9263410835716801,41.8693260088675,0.26000022888183416,0.11360998814349621,-0.35999975204467916,-1.0490111697208189,0.32901166563146056,-0.7045054608827499,-0.01549404320660841,0.6992400007063271,59.09101746309345,17.13146853077768,0.34450570883806997,3,0.33499956130981623,0.34999990463257014,-1.0300002098083478,-1.3050003051757795,-0.2700004577636719,4,-0.04260653446154239,1.2222277166522437,11.890000343322756,-1.74999105933031,12.0600004196167,-6.333290948104526,11.720000267028807,-0.04260653446154239
1534,2017-03-06,11.619999885559082,11.859999656677244,11.460000038146973,11.859999656677244,681400.0,-0.02923979729840076,2.3333333333333677,-5.999999999999956,32.684809741880684,39.36653492247391,0.4653432864728906,0.7466718887651513,-0.294980991335823,-0.5818724916845817,39.625341427233785,0.5100002288818342,0.012646824912353694,-0.6630001068115234,-1.4116155924223204,0.0856153787992735,-1.0373078496169228,-0.2886923640061241,0.9725011638089995,23.188397784709966,-19.041808714375566,0.3743077428053986,3,0.46000003814697266,0.7000002861022949,-0.6099998950958252,-0.8949999809265137,-0.01999950408935547,0,-0.0060240701818947695,1.3636355754766738,11.970000267028807,1.2222277166522437,11.890000343322756,-1.74999105933031,12.0600004196167,-0.0060240701818947695
1535,2017-03-07,11.640000343322756,11.68000030517578,11.510000228881836,11.5600004196167,475000.0,0.0017212098072849624,1.125002980235106,-0.3333333333333432,27.615063429333972,34.891018149380294,0.3207367455794845,0.6804362654603953,-0.28214541189574227,-0.6049495157202625,37.1658603969489,0.17000007629394354,-0.07051883925189983,-0.5914996623992899,-1.3691687777190182,0.18616945292043852,-0.980334220059154,-0.20266510473942567,0.8392506049232153,26.08701661467552,-9.144400768361479,0.3888345576598639,3,0.22999954223632635,0.6799998283386213,-0.4500002861022967,-0.815000534057619,-0.060000419616700995,1,-0.007731971643756719,2.3333333333333677,11.619999885559082,1.3636355754766738,11.970000267028807,1.2222277166522437,11.890000343322756,-0.007731971643756719
1536,2017-03-08,11.600000381469727,11.630000114440918,11.5,11.619999885559082,287900.0,-0.0034364227382497337,5.500011920940324,-0.24999403952983257,27.966099297715772,32.758977559044695,0.23319540819025697,0.676354530424474,-0.2023272432744605,-0.5670125811948914,34.48875713260484,0.14000034332275568,-0.20854542411720445,-0.58149962425232,-1.3874842394750733,0.22448499097043317,-0.9844919318636975,-0.17850731664094255,0.7773254757663448,22.222272681171596,-8.948383008061974,0.40299230761137683,3,0.20499944686889648,0.7449994087219238,-0.4050004482269287,-0.7750005722045898,-0.12000083923339844,2,-0.05344834645210972,1.125002980235106,11.640000343322756,2.3333333333333677,11.619999885559082,1.3636355754766738,11.970000267028807,-0.05344834645210972
1537,2017-03-09,11.649999618530273,11.68000030517578,11.520000457763672,11.5600004196167,399600.0,0.004310278915198751,1.1333231608461234,-4.5000715273472895,31.98196437293511,32.64701066761487,0.16443129455067762,0.589641559105619,-0.20884966825845197,-0.617527676040055,32.02989458876719,0.1599998474121076,-0.34501135766792324,-0.48900036811828684,-1.313695346205387,0.3356946099688134,-0.9013478571618379,-0.07665287907473584,0.635593656796889,31.666576597482937,-0.9947037137571115,0.41234748904355023,3,0.1550002098083496,0.7250003814697266,-0.4549996852874756,-0.7199997901916504,0.0,3,-0.045493540800480736,5.500011920940324,11.600000381469727,1.125002980235106,11.640000343322756,2.3333333333333677,11.619999885559082,-0.045493540800480736
1538,2017-03-10,11.920000076293945,11.989999771118164,11.699999809265135,11.699999809265135,395900.0,0.023176005717134407,-1.6363600896452506,2.444469169554226,34.06113846274296,33.34839501506149,-0.11447166118937702,0.29291699392407367,-0.4342408744276973,-0.8875968847260829,29.793889439968325,0.3400001525878906,-0.4542577260153262,-0.1924999237060554,-1.0091392073313532,0.6241393599192424,-0.6008195655187052,0.2158197181065944,0.28303387531519775,86.79250375621913,55.81675480706384,0.408319641812649,3,-0.11500024795532227,0.4549999237060547,-0.6650002002716064,-0.9300003051757812,-0.4099998474121094,4,-0.04614095530323725,1.1333231608461234,11.649999618530273,5.500011920940324,11.600000381469727,1.125002980235106,11.640000343322756,-0.04614095530323725
1539,2017-03-13,11.880000114440918,12.010000228881836,11.850000381469727,11.960000038146973,397400.0,-0.0033557014762590764,-1.2857220708446866,-0.36363557547672526,33.476398187444985,34.03248594992817,-0.07271203584794605,0.3077404606881995,-0.34724245985051283,-0.8477393096808132,27.659118600481992,0.15999984741210938,-0.4669824036499186,-0.2064999103546139,-1.0176918676265174,0.6046920469172896,-0.6120958889905648,0.19909606828133697,0.24873044582200876,74.5097929218698,44.16161150487951,0.4055959786359514,3,-0.07500028610229492,0.2999997138977051,0.012499809265136719,-0.2650003433227539,-0.46000003814697266,0,-0.01515154069375646,-1.6363600896452506,11.920000076293945,1.1333231608461234,11.649999618530273,5.500011920940324,11.600000381469727,-0.01515154069375646
1540,2017-03-14,11.890000343322756,11.960000038146973,11.800000190734865,11.850000381469727,333200.0,0.000841770099790029,-1.2857065006369492,-0.5000000000000222,34.955761734945156,33.4822079757091,-0.06265012128912417,0.2623612145939642,-0.3130275730335921,-0.8587832404622731,25.316533953669506,0.1599998474121076,-0.4490364003660101,-0.16549968719482244,-0.955662038118323,0.6246626637286781,-0.5605808626565736,0.2295814882669287,0.17185716472857493,76.47062123439095,44.816943703449994,0.3950811754617504,3,-0.11500024795532404,0.28999948501586736,0.12249970436096014,-0.2750005722045916,-0.47000026702881037,1,-0.024390239989849016,-1.2857220708446866,11.880000114440918,-1.6363600896452506,11.920000076293945,1.1333231608461234,11.649999618530273,-0.024390239989849016
1541,2017-03-15,12.109999656677244,12.109999656677244,11.869999885559082,11.890000343322756,450800.0,0.01850288536602407,1.181822910796513,5.499988079059343,56.424571778683465,35.54870544798174,-0.30710673770219366,-0.005157820139359615,-0.48824515736120055,-1.0785575663095273,22.828053343183452,0.2399997711181623,-0.4067125416462627,0.08449964523315323,-0.6442041058867432,0.8132033963530496,-0.27985223032679407,0.44885152079310053,-0.6499996185302717,100.0,62.14204400498108,0.36435187555994814,3,-0.32499980926513494,0.07000017166137873,-0.08499956130981268,-0.49499988555908025,-0.9200000762939435,2,-0.043765462262334354,-1.2857065006369492,11.890000343322756,-1.2857220708446866,11.880000114440918,-1.6363600896452506,11.920000076293945,-0.043765462262334354
1542,2017-03-16,12.25,12.270000457763672,12.100000381469727,12.109999656677244,673300.0,0.011560722319720496,-1.1250156463274343,0.6363671830973888,59.16231438300761,37.59201348763219,-0.43658214058691946,-0.18537855615911525,-0.5992892583809635,-1.2157601619632334,20.242509272918756,0.1700000762939453,-0.3484213172424422,0.2440000057220466,-0.4346174849936446,0.9226174964377378,-0.095308739635799,0.5833087510798922,-0.7769999694824214,96.49115175283468,53.29282178098769,0.33930874535784605,3,-0.38499975204467773,-0.07000017166137695,-0.19249987602233887,-0.6350002288818359,-1.0200004577636719,3,-0.06285718022560582,1.181822910796513,12.109999656677244,-1.2857065006369492,11.890000343322756,-1.2857220708446866,11.880000114440918,-0.06285718022560582
1543,2017-03-17,11.899999618530273,12.600000381469727,11.699999809265135,12.550000190734865,860300.0,-0.028571459711814406,1.3999984741230387,-4.642849844347063,51.834860378599856,39.71979689171209,-0.10902022094684938,0.12785994627266462,-0.22283552560639208,-0.8646495143977013,17.97449391907412,0.9000005722045916,-0.3499031340684944,-0.07850036621093714,-0.725184752309028,0.5681840198871537,-0.4018425592599826,0.2448418268381083,-0.39511957092285144,22.222186900973853,-24.511883805033264,0.32334219304904577,3,0.15000057220458984,0.2800002098083496,0.17500042915344238,-0.2849998474121094,-0.8299999237060529,4,-0.021008404034795758,-1.1250156463274343,12.25,1.181822910796513,12.109999656677244,-1.2857065006369492,11.890000343322756,-0.021008404034795758
1544,2017-03-20,12.09000015258789,12.170000076293945,11.899999618530273,11.90999984741211,898500.0,0.015966431945237725,-1.6999942779759294,-0.2769233026446092,58.149772147601844,43.11254230485297,-0.2518217768411599,-0.11198707888928716,-0.3794385413222141,-1.0524236668822908,15.566953062570615,0.2700004577636719,-0.3267880373011618,0.13950014114379883,-0.4284683274894796,0.7074686097770773,-0.1444840931728404,0.42348437546043805,-0.5194128849487303,43.333343929708,-8.80509631878568,0.28398423431663933,3,-0.039999961853027344,0.08999967575073242,0.002499818801879883,-0.47500038146972656,-1.0600004196166974,0,-0.04797352492852569,1.3999984741230387,11.899999618530273,-1.1250156463274343,12.25,1.181822910796513,12.109999656677244,-0.04797352492852569
1545,2017-03-21,12.0,12.15999984741211,11.899999618530273,12.09000015258789,1669700.0,-0.007444181261538341,1.2608760552634635,-0.5,48.514842136323395,45.39573595358715,-0.11777020260983484,-0.07713482323552867,-0.2502729040674261,-0.9621349223740445,12.776621908346755,0.26000022888183594,-0.31944831914060856,0.08199996948242116,-0.382377244432611,0.5463771833974533,-0.15018863747509492,0.31418857643993725,-0.3676479455310062,33.333333333333464,-16.904719211496634,0.23218860695751647,3,0.06000041961669922,0.17999982833862305,0.10499978065490723,-0.38500022888183594,-1.2100000381469727,1,-0.04833332697550452,-1.6999942779759294,12.09000015258789,1.3999984741230387,11.899999618530273,-1.1250156463274343,12.25,-0.04833332697550452
1546,2017-03-22,11.710000038146973,12.0600004196167,11.670000076293945,12.0,902000.0,-0.024166663487752316,-1.108110615944924,3.2222163353537066,45.79438794199877,46.93044968348311,0.21174094368228324,0.152975793107629,0.07600786916434288,-0.6695379872086633,9.877852837005543,0.3900003433227539,-0.2628085403129816,-0.16500000953674387,-0.5220345497831271,0.19203453070963938,-0.3435172796599346,0.013517260586446866,0.8900003433227539,4.301069755613346,-45.17066449334754,0.17851727012319127,3,0.4250001907348633,0.4699997901916504,0.434999942779541,-0.0950002670288086,-0.619999885559082,2,-0.024765154646311793,1.2608760552634635,12.0,-1.6999942779759294,12.09000015258789,1.3999984741230387,11.899999618530273,-0.024765154646311793
1547,2017-03-23,11.699999809265135,11.8100004196167,11.619999885559082,11.75,299500.0,-0.0008539905080495735,1.2352868578865583,0.1724144734895009,43.47825486027992,47.97679594987611,0.25655955102149086,0.15684072954848638,0.11872980419598456,-0.6568128957297699,9.440696655272456,0.1900005340576172,-0.19305857155325334,-0.16600022315979146,-0.5314789938582027,0.19947854753861982,-0.3487396085089962,0.016739162189413292,0.8814005661010764,8.163253390164328,-38.43555919700498,0.18273938534920534,3,0.41000032424926935,0.4800000190734881,0.5475001335144061,-0.08500003814697088,-0.5299997329711914,3,-0.043589763862899256,-1.108110615944924,11.710000038146973,1.2608760552634635,12.0,-1.6999942779759294,12.09000015258789,-0.043589763862899256
1548,2017-03-24,11.770000457763672,11.84000015258789,11.68000030517578,11.68000030517578,237100.0,0.005982961507666307,-2.55554613656583,-1.799996185317258,54.189955742099016,50.27830234483768,0.18220461101998708,0.08074115104884783,0.07681370396973008,-0.7222169373379383,9.237262832698397,0.15999984741211115,-0.11609960264130414,-0.08949961662292516,-0.45705052497314824,0.2780512917272979,-0.2732750707980376,0.09427583755218727,0.7729438980102543,27.272821851965524,-21.36658742405465,0.18377545417511187,3,0.3399996757507324,0.40999937057495117,0.39749956130981445,-0.1550006866455078,-0.5100002288818359,4,-0.0458794302910287,1.2352868578865583,11.699999809265135,-1.108110615944924,11.710000038146973,1.2608760552634635,12.0,-0.0458794302910287
1549,2017-03-27,11.609999656677244,11.75,11.479999542236328,11.720000267028807,1195000.0,-0.013593950285778367,2.176474548126806,-1.2222269317170107,49.22278102971005,51.86352671092266,0.33511953697854047,0.23631880038343844,0.26942170822340294,-0.5581839102693191,9.237034703571725,0.29000091552734375,-0.05743736805502664,-0.23900041580200337,-0.6229357478673432,0.14493491626333643,-0.4309680818346724,-0.04703274976933436,0.8960269202880884,19.11765530859739,-31.037123592826877,0.19196766603266985,3,0.430000305175783,0.5700001716613787,0.6550002098083514,0.005000114440919745,-0.25,0,-0.0465116259966859,-2.55554613656583,11.770000457763672,1.2352868578865583,11.699999809265135,-1.108110615944924,11.710000038146973,-0.0465116259966859
1550,2017-03-28,11.34000015258789,11.619999885559082,11.289999961853027,11.600000381469727,567600.0,-0.02325577192709638,1.200005086275956,2.3636253294492997,43.98148107267082,50.480961076921254,0.5798772154866878,0.5021346782811431,0.5627933228855788,-0.2824878514888134,9.51393392745294,0.3299999237060547,-0.028202107657754993,-0.4899999141693119,-0.9337637383947133,-0.046236089943910486,-0.7118818262820117,-0.26811800205661207,1.1044648022937018,6.493527403877117,-45.24496850357277,0.2218819121127003,3,0.6050000190734863,0.7549996376037598,0.9274997711181641,0.27499961853027344,0.06999969482421875,1,-0.02733689730559241,2.176474548126806,11.609999656677244,-2.55554613656583,11.770000457763672,1.2352868578865583,11.699999809265135,-0.02733689730559241
1551,2017-03-29,11.56999969482422,11.670000076293945,11.350000381469727,11.350000381469727,561600.0,0.020282146308776117,-1.9090972143953253,-0.8461504603308582,48.29060142561962,49.272992970544806,0.2963920657049748,0.24616426352859122,0.35158329460232984,-0.5028408290086919,9.185169807995491,0.3299999237060547,0.012427164988217498,-0.2355003356933576,-0.6799029675269352,0.20890229614022005,-0.4577016516101473,-0.013299019776567889,0.7821080606150872,50.90902470362446,-3.2292874707209975,0.22220131591678902,3,0.3750004768371564,0.4250001907348615,0.7250001430511457,0.045000076293943536,-0.1700000762939471,2,-0.06741570903585437,1.200005086275956,11.34000015258789,2.176474548126806,11.609999656677244,-2.55554613656583,11.770000457763672,-0.06741570903585437
1552,2017-03-30,11.470000267028807,11.649999618530273,11.449999809265135,11.5600004196167,516500.0,-0.008642993122994436,-2.0768948619383805,-0.4090928794985439,39.63134572171797,47.91704689755793,0.30632644797575637,0.33000451536491227,0.4724990511555607,-0.3922413486394003,8.938591073834932,0.1999998092651385,0.04495037015525227,-0.3144997596740744,-0.7812229068091412,0.1522233874609924,-0.5478613332416078,-0.081138186106541,0.797138864923598,32.727316864250255,-16.566621722963397,0.23336157356753362,3,0.2599997520446795,0.47499990463257014,0.8974995613098162,0.14499950408935725,-0.1599998474121076,3,-0.03312991330377291,-1.9090972143953253,11.56999969482422,1.200005086275956,11.34000015258789,2.176474548126806,11.609999656677244,-0.03312991330377291
1553,2017-03-31,11.460000038146973,11.510000228881836,11.380000114440918,11.43000030517578,564500.0,-0.0008718595160438491,1.0,-0.3333298012122371,40.18692005272839,45.92117444257199,0.2764173121725797,0.3160413715435588,0.5063096858788256,-0.37015455837806854,8.750304544534862,0.13000011444091797,0.0023565941381349376,-0.2989999771118157,-0.778600632938419,0.18060067871478758,-0.5388003050251164,-0.05919964919851495,0.7289679601974814,36.95653526003172,-8.769882507835057,0.23980032791330155,3,0.2649998664855957,0.4850001335144043,0.7749998569488525,0.1549997329711914,-0.1599998474121076,4,-0.025305406709223766,-2.0768948619383805,11.470000267028807,-1.9090972143953253,11.56999969482422,1.200005086275956,11.34000015258789,-0.025305406709223766
1554,2017-04-03,11.550000190734865,11.670000076293945,11.489999771118164,11.5,416100.0,0.007853416430044335,-4.142818217735453,1.6666878596178516,42.34234311636542,45.23534121813221,0.11372182469724557,0.2324457450316757,0.4400447655535036,-0.4502961895742601,9.424753291084102,0.21000003814697266,-0.061401432281318336,-0.20549983978271236,-0.6903643658016456,0.2793646862362209,-0.4479321027921781,0.036932423226753386,0.5670503646902745,68.42109225792412,25.485467976213478,0.24243226300946655,4,0.12499999999999822,0.3949999809265119,0.6599996089935285,0.064999580383299,0.0,0,-0.025108221390823915,1.0,11.460000038146973,-2.0768948619383805,11.470000267028807,-1.9090972143953253,11.56999969482422,-0.025108221390823915
1555,2017-04-04,11.550000190734865,11.56999969482422,11.449999809265135,11.539999961853027,318300.0,0.0,3.800068665598336,0.2000038146827422,36.00002670285556,44.14707885822741,0.048250580577629876,0.23753604233738734,0.44815040633888437,-0.43953922204465634,10.179909857295314,0.11999988555908558,-0.08673875457050073,-0.20099983215331818,-0.6920094570660034,0.290009792759367,-0.4465046446096608,0.04450498030302441,0.5008863172045057,62.500000000000554,25.676272421665175,0.24550481245634279,4,0.014999866485593927,0.3949999809265119,0.6599996089935285,0.064999580383299,-0.11000061035156428,1,-0.01645026241731451,-4.142818217735453,11.550000190734865,1.0,11.460000038146973,-2.0768948619383805,11.470000267028807,-0.01645026241731451
1556,2017-04-05,10.979999542236328,11.470000267028807,10.979999542236328,11.399999618530273,2773500.0,-0.049350704682739166,-1.3333363608702873,-41.99904634750351,23.868327131185552,41.968197999439155,0.5630183283488748,0.7997076285691431,1.023668905883314,0.1391307704161644,11.451828674230391,0.5700006484985369,-0.16312082592391342,-0.7400004386901848,-1.3378211200020083,-0.14217975737836142,-1.0389107793460965,-0.4410900980342731,1.0100160420161348,0.0,-28.066830096665505,0.2989103406559114,4,0.43000030517578125,0.8100004196166992,1.2350003719329834,0.6350002288818359,0.5200004577636719,2,0.03916214235908799,3.800068665598336,11.550000190734865,-4.142818217735453,11.550000190734865,1.0,11.460000038146973,0.03916214235908799
1557,2017-04-06,11.119999885559082,11.18000030517578,10.960000038146973,11.029999732971193,680400.0,0.012750487172993097,1.095230742681738,-0.21428603866467033,32.43245565311385,39.55069798955192,0.3711201423383361,0.651360776970165,0.8883479647346206,0.01349202677669048,12.64923679121731,0.22000026702880682,-0.20953095919183795,-0.5735001087188714,-1.2286265362325484,0.08162631879480564,-0.9010633224757107,-0.24593689496203197,0.7690140944917676,22.53518856557988,-6.011903128924843,0.3275632137568387,4,0.2350001335144043,0.6600003242492676,1.192500114440918,0.49499988555908203,0.40000057220458984,3,0.02517983236086274,-1.3333363608702873,10.979999542236328,3.800068665598336,11.550000190734865,-4.142818217735453,11.550000190734865,0.02517983236086274
1558,2017-04-07,11.369999885559082,11.649999618530273,11.140000343322754,11.140000343322754,1740200.0,0.022482014619861657,-3.434785132602458,2.555546136565981,34.21053181944623,37.882670299522594,0.06527773689931671,0.37739256504977803,0.6408708054302146,-0.2170340569569511,12.409937148601047,0.5299997329711914,-0.22483264931111968,-0.29600009918212855,-0.9572398508806295,0.36523965251637236,-0.6266199750313781,0.034619776667121016,0.40753242146330315,57.7464542793782,29.786265797780295,0.3306198758492503,4,-0.05499982833862305,0.4100003242492676,0.942500114440918,0.24499988555908203,0.25,4,-0.005276997937228467,1.095230742681738,11.119999885559082,-1.3333363608702873,10.979999542236328,3.800068665598336,11.550000190734865,-0.005276997937228467
1559,2017-04-10,11.699999809265135,11.739999771118164,11.420000076293945,11.420000076293945,1639600.0,0.029023740283866006,-1.2857142857142858,1.2173925663012213,44.04761859709287,37.89001891334727,-0.2800649128498911,0.03501107938969028,0.3179251083098702,-0.5232080215918735,12.005975067484876,0.36999988555908203,-0.22753036774851942,0.04299983978271271,-0.6108342725903828,0.6968339521558082,-0.28391721640383594,0.36991689596926136,-0.7399997711181623,94.87179800681977,64.79915031393212,0.3269170561865479,4,-0.3499999046325666,0.08000040054321467,0.6125001907348651,-0.08500003814697088,-0.3000001907348615,0,-0.03418800214112083,-3.434785132602458,11.369999885559082,1.095230742681738,11.119999885559082,-1.3333363608702873,10.979999542236328,-0.03418800214112083
1560,2017-04-11,11.600000381469727,11.800000190734865,11.5600004196167,11.699999809265135,606800.0,-0.008546959779966778,-1.666673730946333,-0.35714115415137826,47.639493234849795,37.81767355881729,-0.1556770225797237,0.1182323058349759,0.4333111993629224,-0.4128153129843479,11.700601772258054,0.23999977111816584,-0.26605059963290856,-0.042499589920044656,-0.687378240408977,0.6023790605688877,-0.3649389151645117,0.2799397353244224,-0.6244003486633307,76.19050322205605,41.087507602610145,0.32243932524446656,4,-0.2200002670288086,0.17999982833862305,0.5999996662139893,0.03499937057495117,-0.8400001525878906,1,-0.0043103611284990295,-1.2857142857142858,11.699999809265135,-3.434785132602458,11.369999885559082,1.095230742681738,11.119999885559082,-0.0043103611284990295
1561,2017-04-12,11.579999923706055,11.760000228881836,11.520000457763672,11.56999969482422,420500.0,-0.001724177336719812,-3.363683653829481,-0.10000286103930422,47.43590109342381,38.68484637789572,-0.1498692024771966,0.10170512419261257,0.4629803480907224,-0.3832307067093552,10.99727542800624,0.23999977111816406,-0.2843756865391942,-0.03600006103515696,-0.6424011034566881,0.5704009813863742,-0.33920058224592253,0.2672004601756086,-0.5714238845825204,73.80949677794362,33.84064772614815,0.30320052121076596,4,-0.19999980926513672,0.20000028610229492,0.5150001049041748,0.07000017166137695,-0.4700002670288086,2,-0.012089839744830355,-1.666673730946333,11.600000381469727,-1.2857142857142858,11.699999809265135,-3.434785132602458,11.369999885559082,-0.012089839744830355
1562,2017-04-13,11.479999542236328,11.609999656677244,11.380000114440918,11.5600004196167,1896400.0,-0.008635611582778147,1.55555967638538,-7.999904634752518,43.88183939164453,39.09539297110862,-0.05397757960014182,0.14868436014244324,0.561370599159698,-0.27397071398514683,9.981051330733896,0.22999954223632635,-0.27075881089262666,-0.09750041961669886,-0.6273614999114194,0.4323606606780217,-0.36243095976406003,0.1674301205306623,-0.43976653704834057,51.51504204837717,9.529610255025887,0.26493054014736067,4,-0.09999942779541016,0.3000006675720215,0.5950002670288086,0.18000030517578125,-0.4099998474121076,3,0.00174220022310001,-3.363683653829481,11.579999923706055,-1.666673730946333,11.600000381469727,-1.2857142857142858,11.699999809265135,0.00174220022310001
1563,2017-04-17,11.649999618530273,11.699999809265135,11.5600004196167,11.5600004196167,399600.0,0.01480836960563403,-2.1111252397452214,-1.1249776485033438,50.8403352926398,40.039614324028,-0.21701316497100542,-0.04322138539434306,0.3875116773711955,-0.4318722353669422,10.211368367877593,0.22000026702880682,-0.2811394763509458,0.08499965667724574,-0.42422075937976267,0.5942200727342541,-0.16961055135125847,0.33960986470574994,-0.5793759259204112,64.28558453412991,18.605827649290035,0.25461020802850426,4,-0.26999950408935547,0.13000059127807617,0.4400002956390381,0.010000228881835938,-0.4099998474121094,0,-0.01115872661144357,1.55555967638538,11.479999542236328,-3.363683653829481,11.579999923706055,-1.666673730946333,11.600000381469727,-0.01115872661144357
1564,2017-04-18,11.510000228881836,11.739999771118164,11.489999771118164,11.56999969482422,353800.0,-0.012017115384772792,-3.999980926586431,-0.6666666666666864,53.777779473198784,42.01492018739947,-0.09307197894854724,0.053859334016831184,0.5045373791872354,-0.2828606349532361,10.529066631626325,0.25,-0.26459040331258343,-0.02599973678588796,-0.471392662637669,0.41939318906589307,-0.24869619971177848,0.19669672614000255,-0.41020147634697324,30.95240257764484,-18.871016911430814,0.22269646292589007,4,-0.13000011444091797,0.26999998092651367,0.5799996852874756,0.14999961853027344,-0.23999977111816406,1,0.009556877019100796,-2.1111252397452214,11.649999618530273,1.55555967638538,11.479999542236328,-3.363683653829481,11.579999923706055,0.009556877019100796
1565,2017-04-19,11.420000076293945,11.699999809265135,11.380000114440918,11.5600004196167,686100.0,-0.007819300677514796,-1.9090846038138096,2.3333598245222946,46.445507698092975,44.52349580594473,-0.026207619829357043,0.10348515817674908,0.5664982063776449,-0.18555749503272878,10.97935776620385,0.319999694824217,-0.2508122392377512,-0.08699989318847656,-0.47730895407383755,0.30330916769688443,-0.28215442363115706,0.10815463725420393,-0.29219326623108266,10.526302580692116,-37.542144406398734,0.19515453044268052,4,-0.039999961853027344,0.3600001335144043,0.5724997520446777,0.23999977111816406,-0.14000034332275213,2,-0.0017513535577980965,-3.999980926586431,11.510000228881836,-2.1111252397452214,11.649999618530273,1.55555967638538,11.479999542236328,-0.0017513535577980965
1566,2017-04-20,11.420000076293945,11.5,11.420000076293945,11.489999771118164,863700.0,0.0,-1.2857220708446866,0.49999659402865104,48.75621489258838,46.33724683255302,0.04779643333663941,0.08500328779307509,0.5401374154699212,-0.17977707206608962,11.588237750565277,0.07999992370605469,-0.24892878205923097,-0.07249989509582555,-0.45246540016091785,0.30746560996926675,-0.2624826476283726,0.11748285743672149,-0.26530553100420207,11.11111111111111,-37.291054128616764,0.1899827525325462,4,0.05000019073486328,0.3600001335144043,0.557499885559082,0.2849998474121094,-0.02999973297118963,3,-0.05779333126119335,-1.9090846038138096,11.420000076293945,-3.999980926586431,11.510000228881836,-2.1111252397452214,11.649999618530273,-0.05779333126119335
1567,2017-04-21,11.1899995803833,11.479999542236328,11.1899995803833,11.40999984741211,479100.0,-0.020140148369008126,-1.636360089645277,3.142874659400545,43.94618201226005,47.41898574286566,0.32270665272518784,0.2896893280267996,0.7437847966191846,0.05248968284045752,12.310056451364506,0.28999996185302734,-0.2399320401336542,-0.2770003795623772,-0.6666617091956049,0.11266095007085042,-0.47183104437899104,-0.0821697147457634,-0.009492809275752023,0.0,-47.79071001059546,0.1948306648166139,4,0.30500030517578125,0.5900006294250488,0.7925002574920654,0.5400004386901855,-0.049999237060546875,4,-0.007149233843252278,-1.2857220708446866,11.420000076293945,-1.9090846038138096,11.420000076293945,-3.999980926586431,11.510000228881836,-0.007149233843252278
1568,2017-04-24,11.229999542236328,11.399999618530273,11.229999542236328,11.25,757100.0,0.0035746169216261947,-15.999618539004388,0.09091106130817948,42.66053982309785,47.26486587908844,0.2914033767289599,0.21835473223788782,0.6789650811217065,0.015011585319072651,13.175324102767561,0.21000003814697266,-0.14061033212231955,-0.21000037193298304,-0.585850459063959,0.16584971519799296,-0.39792541549847193,-0.02207532836749415,-0.039999961853027344,7.272717814803448,-36.342431201087315,0.18792504356548814,4,0.2650003433227539,0.5500006675720215,0.7925004959106445,0.5650005340576172,-0.22999954223632812,0,-0.014247538195379605,-1.636360089645277,11.1899995803833,-1.2857220708446866,11.420000076293945,-1.9090846038138096,11.420000076293945,-0.014247538195379605
1569,2017-04-25,11.06999969482422,11.300000190734865,11.06999969482422,11.25,519900.0,-0.014247538195379605,-1.5555567329293092,8.999809269502105,39.74358399604835,46.38754263033273,0.39408162596417995,0.353973252897946,0.8133861353333725,0.17694784327652435,13.626251348312163,0.23000049591064453,-0.08072865578290056,-0.34300022125244034,-0.7441619211363495,0.05816147863146881,-0.5435810711943958,-0.14241937131048488,0.7300004959106445,0.0,-39.52332469693967,0.20058084994195496,4,0.3450002670288068,0.49500036239623846,1.0450003147125226,0.7600002288818342,0.030000686645506036,1,0.015356827550178531,-15.999618539004388,11.229999542236328,-1.636360089645277,11.1899995803833,-1.2857220708446866,11.420000076293945,0.015356827550178531
1570,2017-04-26,11.029999732971193,11.149999618530273,11.029999732971193,11.09000015258789,441300.0,-0.0036133661206629863,-2.9999682110786168,0.33333509939388145,51.381220418320495,46.825911444210135,0.3852357082377402,0.38952934258499106,0.823268930631885,0.21994866257744583,13.612728177781666,0.11999988555908025,-0.04171881418422174,-0.36750016212463166,-0.8030218775024025,0.06802155325313919,-0.5852610198135171,-0.14973930443574623,0.7554004478454583,0.0,-42.6835701937823,0.21776085768888523,4,0.35500001907348455,0.5300002098083478,1.08500027656555,0.8350000381469709,-0.0900001525878924,2,0.02175890576634032,-1.5555567329293092,11.06999969482422,-15.999618539004388,11.229999542236328,-1.636360089645277,11.1899995803833,0.02175890576634032
1571,2017-04-27,10.789999961853027,11.06999969482422,10.770000457763672,11.029999732971193,595000.0,-0.021758819304478427,-1.142861035422356,3.999968211078587,41.361257851586274,46.54584682864811,0.5603120200500626,0.5987979980823077,1.0232941880832183,0.4654162815189231,14.011823371233056,0.29999923706054865,-0.060641442361150766,-0.5684999465942386,-1.0731845360575836,-0.0638153571308937,-0.8208422413259111,-0.31615765186256617,0.9651842010498051,2.816835194119986,-40.6632345968795,0.25234229473167286,4,0.4650001525878906,0.6250004768371582,1.3300001621246338,1.0749998092651367,-0.22000026702880682,3,0.04541239785454221,-2.9999682110786168,11.029999732971193,-1.5555567329293092,11.06999969482422,-15.999618539004388,11.229999542236328,0.04541239785454221
1572,2017-04-28,11.09000015258789,11.1899995803833,10.789999961853027,10.8100004196167,950200.0,0.027803539554725143,-1.499992549434502,-1.166666666666658,42.85714980812169,45.65882621925721,0.22257921426719385,0.28339951562787213,0.6882379688711033,0.17491932682784395,14.247814066833087,0.39999961853027344,-0.08014765314961636,-0.2494997501373284,-0.7650058019844845,0.26600630170982775,-0.5072527760609074,0.008253275786250569,0.6060729880065914,50.793670016136794,8.741538400254477,0.2577530259235781,4,0.16499996185302734,0.21500015258789062,1.0674998760223389,0.7749996185302734,-0.630000114440918,4,0.02705141448215942,-1.142861035422356,10.789999961853027,-2.9999682110786168,11.029999732971193,-1.5555567329293092,11.06999969482422,0.02705141448215942
1573,2017-05-01,11.170000076293944,11.3100004196167,11.06999969482422,11.1899995803833,336800.0,0.007213699062698753,-1.181822122616378,-0.07142686843710294,34.5029321301793,43.51717651447726,0.0752436783724626,0.1903172216905844,0.579514065650141,0.10626168422806082,14.115129399840193,0.2400007247924787,-0.0985112567509816,-0.15499982833862447,-0.6725447889509546,0.36254513227370566,-0.41377230864478953,0.1037726519675406,0.4705087033306903,74.07400866430805,37.10441994754967,0.2587724803061649,5,0.06500005722046076,0.1350002288818377,0.9749999046325701,0.6949996948242205,-0.600000381469723,0,-0.002685741518915319,-1.499992549434502,11.09000015258789,-1.142861035422356,10.789999961853027,-2.9999682110786168,11.029999732971193,-0.002685741518915319
1574,2017-05-02,11.260000228881836,11.34000015258789,11.140000343322754,11.149999618530273,603100.0,0.008057309934929924,-2.076940006162243,-5.500166897143186,40.0,42.80100899246693,-0.060288286027921245,0.08166399124881352,0.4547959388790339,0.028721333746567268,14.577943956327182,0.19999980926513672,-0.09877262696830513,-0.050499677658081055,-0.557647650442135,0.45664829512597294,-0.30407366405010805,0.20307430873394594,0.3282780514311394,85.96491815127625,51.72762351681221,0.2535739863920266,5,-0.125,0.02500009536743164,0.8849997520446777,0.684999942779541,-1.0799999237060565,1,-0.02309060600326962,-1.181822122616378,11.170000076293944,-1.499992549434502,11.09000015258789,-1.142861035422356,10.789999961853027,-0.02309060600326962
1575,2017-05-03,11.359999656677244,11.369999885559082,11.1899995803833,11.239999771118164,673000.0,0.008880943673421182,1.5714266251592293,1.090901997503105,43.82021629122426,42.25256470342647,-0.18963608492465234,-0.0350991941618215,0.32052472956910627,-0.05651360004056194,14.89421620166077,0.18000030517578125,-0.13234299466344623,0.058999776840208185,-0.43623656097867247,0.5542361146590888,-0.18861839206923214,0.3066179457496485,0.1791819542827735,98.33329359686529,66.24709990119588,0.24761816890944022,5,-0.23499965667724432,-0.07499933242797674,0.7500002384185809,0.5950002670288104,-1.0299997329711879,2,-0.022887260833207357,-2.076940006162243,11.260000228881836,-1.181822122616378,11.170000076293944,-1.499992549434502,11.09000015258789,-0.022887260833207357
1576,2017-05-04,11.40999984741211,11.550000190734865,11.270000457763672,11.329999923706055,2342500.0,0.004401425373765422,-1.8000133515168455,0.6666666666666765,47.97688689750369,42.700420801786876,-0.26955005349792316,-0.05400180076306427,0.23870618524000875,-0.09019094527274163,13.696404918288726,0.2799997329711932,-0.16558860323316793,0.08749995231628382,-0.3859143331454149,0.5609142377779825,-0.14920719041456643,0.3242070950471341,-0.6399993896484375,81.57890774207615,49.80431804044596,0.23670714273084978,5,-0.2499995231628418,-0.1249995231628418,0.6100001335144043,0.5450000762939453,-1.260000228881836,3,-0.04119196085137622,1.5714266251592293,11.359999656677244,-2.076940006162243,11.260000228881836,-1.181822122616378,11.170000076293944,-0.04119196085137622
1577,2017-05-05,11.399999618530273,11.520000457763672,11.369999885559082,11.449999809265135,755400.0,-0.0008764442607862577,-1.7272916431859757,-0.6250029802350587,42.038215012901944,42.63127360065399,-0.253261850062076,-0.023135303239158134,0.23835998350109833,-0.0643989943196992,12.387122320850239,0.15000057220458984,-0.1746782432152898,0.06349973678588938,-0.40118014571911154,0.5281796192908903,-0.16884020446661197,0.29583967803839073,-0.6143991661071784,68.74991307664914,39.39045318519962,0.23233994125250076,5,-0.23999929428100586,-0.11499929428100586,0.570000410079956,0.5550003051757812,-1.0,4,-0.07280701328769512,-1.8000133515168455,11.40999984741211,1.5714266251592293,11.359999656677244,-2.076940006162243,11.260000228881836,-0.07280701328769512
1578,2017-05-08,11.3100004196167,11.399999618530273,11.220000267028807,11.390000343322756,338800.0,-0.007894666835539521,2.6000419623102515,1.5999923706346648,43.42105675932578,43.0398816854626,-0.16843372585749883,0.06549645006669991,0.31610888981830954,0.041667591735162546,12.883662450562866,0.17999935150146662,-0.19390163213458322,-0.023499488830566406,-0.4880434286626514,0.44104445100151857,-0.255771458746608,0.2087724810854752,-0.5091119724273696,41.46344867369422,11.79715841372072,0.2322719699160422,5,-0.15000009536743164,-0.02500009536743164,0.5274996757507324,0.7899994850158691,-1.1500005722045898,0,-0.07515476126733278,-1.7272916431859757,11.399999618530273,-1.8000133515168455,11.40999984741211,1.5714266251592293,11.359999656677244,-0.07515476126733278
1579,2017-05-09,11.300000190734865,11.390000343322756,11.1899995803833,11.350000381469727,376500.0,-0.0008841935022821934,2.0769321057843397,0.6250029802350449,45.833336092808494,42.42345009373904,-0.13675853399048776,0.046370658629717454,0.3160690793029328,0.06815951125903119,13.719771304061402,0.2000007629394549,-0.18330694672878778,-0.013499736785886896,-0.44486358643170476,0.41786411285993097,-0.22918166160879494,0.20218218803702115,-0.48412950867462534,30.555673292926212,-1.4684238743479163,0.21568192482290854,5,-0.13999986648559748,-0.01499986648559748,0.5349998474121076,0.7999997138977033,-1.4600000381469744,1,-0.06460181270697585,2.6000419623102515,11.3100004196167,-1.7272916431859757,11.399999618530273,-1.8000133515168455,11.40999984741211,-0.06460181270697585
1580,2017-05-10,11.550000190734865,11.5600004196167,11.300000190734865,11.31999969482422,1659400.0,0.022123893431876374,1.0799938965076734,-4.599992370634736,53.84615818695752,43.81066124211363,-0.3411108555511895,-0.2187844881309875,0.06195083154829284,-0.1611728920351645,14.535657677672981,0.26000022888183416,-0.16571731015123525,0.23900027275085556,-0.18590343761549377,0.6639039831172049,0.026548417567680005,0.4514521279340311,-0.7194469185011325,97.2972415677344,60.04070281403043,0.2124518551831748,5,-0.3750000000000018,-0.2649998664855975,0.25999999046325506,0.5499997138977033,-1.570000648498537,2,-0.11861470674762986,2.0769321057843397,11.300000190734865,2.6000419623102515,11.3100004196167,-1.7272916431859757,11.399999618530273,-0.11861470674762986
1581,2017-05-11,11.4399995803833,11.550000190734865,11.199999809265137,11.550000190734865,796700.0,-0.00952386221082524,5.363607990012311,-0.47826249207001553,57.961784987098056,45.488954039777674,-0.14439629658965636,-0.1262848174244624,0.15550917000201991,-0.03157319697675831,15.392823914632151,0.35000038146972834,-0.12680723830706242,0.1359996795654297,-0.2746172964363005,0.5466166555671599,-0.06930880843543541,0.3413081675662948,-0.5802684222542496,67.56741431126828,24.540739808697346,0.20530848800086518,5,-0.1249995231628418,-0.1549992561340332,0.3150005340576172,0.6600003242492676,-1.2999992370605469,3,-0.09702794557620542,1.0799938965076734,11.550000190734865,2.0769321057843397,11.300000190734865,2.6000419623102515,11.3100004196167,-0.09702794557620542
1582,2017-05-12,11.5,11.59000015258789,11.31999969482422,11.40999984741211,644900.0,0.005244792116914532,-1.000000000000013,-0.8181786655569295,58.490579618002485,48.154248205091356,-0.1565891173649394,-0.19469198540971533,0.08490513362387553,-0.07062829811311211,15.819075298208729,0.2700004577636701,-0.11348442258325875,0.19500007629394567,-0.2175147001797093,0.6075148527676006,-0.011257311942880932,0.40125746453077227,-0.6122580714114427,77.49999403954405,28.713452594716173,0.20625738823682718,5,-0.13499975204467773,-0.21499967575073242,0.09999990463256836,0.625,-1.1899995803833008,4,-0.11739133751910669,5.363607990012311,11.4399995803833,1.0799938965076734,11.550000190734865,2.0769321057843397,11.300000190734865,-0.11739133751910669
1583,2017-05-15,11.520000457763672,11.600000381469727,11.5,11.5,997400.0,0.001739170240319332,-8.999809269502194,0.22222693171703473,65.51725952292624,50.989499263194276,-0.1360254481306491,-0.23708656546536133,0.051735811329706394,-0.06711908839717573,16.558440281107497,0.10000038146972656,-0.05373497743535438,0.2215004920959469,-0.17177336319669934,0.6147743473885932,0.0248635644496229,0.4181374197422709,-0.5901230357351555,80.4878616104969,24.47552658800251,0.19663692764632332,5,-0.1250004768371582,-0.2350001335144043,0.047499656677246094,0.6049995422363281,-1.5400009155273438,0,-0.09722229120907688,-1.000000000000013,11.5,5.363607990012311,11.4399995803833,1.0799938965076734,11.550000190734865,-0.09722229120907688
1584,2017-05-16,11.619999885559082,11.920000076293945,11.460000038146973,11.529999732971193,1942800.0,0.008680505540086036,-3.0000082928366476,4.499904634751008,69.53642593235853,53.846855889986976,-0.20069375131683032,-0.3461709214574782,-0.04925870768519758,-0.14773850493519447,17.046816863254502,0.46000003814697266,-0.011915922743670038,0.3159999370574944,-0.09250964819282181,0.7245095223078106,0.11174514443233718,0.5202547296826516,-0.6365126267752697,58.33332229544025,-4.567392363042366,0.2042547926251578,5,-0.06500005722045898,-0.27499961853027344,-0.07249975204467773,0.505000114440918,-1.5900001525878888,1,-0.12564544341875672,-8.999809269502194,11.520000457763672,-1.000000000000013,11.5,5.363607990012311,11.4399995803833,-0.12564544341875672
1585,2017-05-17,11.399999618530273,11.739999771118164,11.399999618530273,11.5,1221100.0,-0.018932897521127923,-5.799977111903718,-1.1111134658585393,70.46977717954479,56.34606592132487,0.02858301592887713,-0.13464941069027248,0.1665247559953702,0.08864317621332951,17.1487483416551,0.3400001525878906,0.037883626967101236,0.09699969291687083,-0.31041068908628944,0.5044100749200311,-0.1067054980847093,0.30070488391845096,-0.32286107799544794,27.77774098480082,-40.95832982792004,0.20370519100157997,5,0.1550002098083496,-0.054999351501464844,0.16500043869018555,0.7250003814697266,-1.4099998474121094,2,-0.13684206299504276,-3.0000082928366476,11.619999885559082,-8.999809269502194,11.520000457763672,-1.000000000000013,11.5,-0.13684206299504276
1586,2017-05-18,10.760000228881836,11.380000114440918,10.760000228881836,11.380000114440918,1436000.0,-0.05614029921616337,1.0,6.19997520456236,40.983608266011565,56.228887393892606,0.6332797778554209,0.47786985498994383,0.796073067735529,0.744821823944875,17.749219254924085,0.6399993896484375,0.05561393186552799,-0.5099997043609612,-0.9796692270190501,-0.04033018170287228,-0.7448344656900066,-0.27516494303191585,1.1599998474121094,0.0,-68.07249311414722,0.23483476132904463,5,0.5799999237060547,0.5799999237060547,0.8199999332427979,1.364999771118164,-0.7600002288818359,3,-0.07249076859235015,-5.799977111903718,11.399999618530273,-3.0000082928366476,11.619999885559082,-8.999809269502194,11.520000457763672,-0.07249076859235015
1587,2017-05-19,11.109999656677246,11.15999984741211,10.779999732971193,10.789999961853027,1036300.0,0.03252782717010971,-1.235293787656107,-0.5161286353071831,48.57141819129717,56.801149775222754,0.2657659318173806,0.12813951303872173,0.43786223591598983,0.414318834392132,17.715051673739147,0.39999961853027344,0.066932958877576,-0.15600028038024938,-0.6298823376798044,0.31788177691930564,-0.3929413090300269,0.08094074826952813,0.7868004226684562,30.17236843403368,-35.60671802923962,0.2369410286497774,5,0.23000049591064453,0.23000049591064453,0.4700005054473877,1.015000343322754,-1.2899999618530256,4,-0.08730867176683577,1.0,10.760000228881836,-5.799977111903718,11.399999618530273,-3.0000082928366476,11.619999885559082,-0.08730867176683577
1588,2017-05-22,11.06999969482422,11.149999618530273,10.989999771118164,11.079999923706056,474500.0,-0.0036003567136912995,1.133336724184021,-0.031250745058770235,45.365838908065804,56.74920564358467,0.2996533508541681,0.16394355917933012,0.4603124358764443,0.47234353775877835,17.67903763401062,0.15999984741210938,0.06370316047634361,-0.18800024986266983,-0.6697776693296635,0.2937771696043239,-0.4288889595961667,0.05288845987082702,0.804064387512204,26.724095406906727,-34.99377487257577,0.24088870973349646,5,0.2700004577636701,0.2700004577636701,0.5100004673004133,1.0550003051757795,-0.969999313354494,0,-0.06865395629259674,-1.235293787656107,11.109999656677246,1.0,10.760000228881836,-5.799977111903718,11.399999618530273,-0.06865395629259674
1589,2017-05-23,11.239999771118164,11.25,11.050000190734863,11.130000114440918,433300.0,0.015356827550178531,2.076917433884752,-10.99971390425329,47.16981386705513,56.007389608039965,0.1343784984038372,0.007728731697863367,0.27566569097070825,0.3224977562606135,17.063128340250056,0.19999980926513672,0.07585430224768075,-0.02650017738342214,-0.5002433789882765,0.44724302422143225,-0.26337177818584934,0.21037142341900505,0.6117830341491679,48.979568004795624,-7.771818167806167,0.23687160080242747,5,0.10000038146972656,0.10000038146972656,0.3400003910064697,0.8850002288818359,-1.3299999237060547,1,-0.11209966677396921,1.133336724184021,11.06999969482422,-1.235293787656107,11.109999656677246,1.0,10.760000228881836,-0.11209966677396921
1590,2017-05-24,11.270000457763672,11.390000343322756,11.18000030517578,11.239999771118164,570400.0,0.002669100289716786,-1.800007629413915,0.2727343661947409,46.66668180435147,54.75237814329035,0.06759087970505462,-0.003551907102272267,0.2307425771455609,0.3111143713021498,16.120381546097924,0.2100000381469762,0.09271869693998269,-0.008499526977539418,-0.4689923600645791,0.4519933061095003,-0.23874594352106016,0.22174688956598132,0.5599466959759507,80.95240257764475,26.212080470109015,0.23024641654352015,5,0.06999969482421875,0.06999969482421875,0.3099997043609619,0.8549995422363281,-1.2800006866455078,2,-0.11002667918600373,2.076917433884752,11.239999771118164,1.133336724184021,11.06999969482422,-1.235293787656107,11.109999656677246,-0.11002667918600373
1591,2017-05-25,11.279999732971193,11.359999656677244,11.1899995803833,11.3100004196167,455100.0,0.0008872470986132086,1.6154026732397702,-0.9999999999999408,47.14285908913182,53.491520306749166,0.03632925034633239,0.026393809211327834,0.1985370785817402,0.3185425037815577,14.488718164306913,0.17000007629394354,0.10638436589685085,-0.023000240325925958,-0.4221097286383344,0.3761092479864825,-0.22255498448213018,0.17655450383027826,0.5285484822712743,81.96713110038272,27.80101222641852,0.19955474415620458,5,0.06000041961669744,0.06000041961669744,0.3000004291534406,0.6500000953674299,-1.2100000381469727,3,-0.11436170145309377,-1.800007629413915,11.270000457763672,2.076917433884752,11.239999771118164,1.133336724184021,11.06999969482422,-0.11436170145309377
1592,2017-05-26,11.390000343322756,11.470000267028807,11.270000457763672,11.300000190734865,1016200.0,0.00975182738967928,-1.6666709052298765,-2.9999364231675756,51.886789906531,51.97702368270525,-0.10160005314918052,-0.0632205109827968,0.06263729733401213,0.21768460588571337,13.150864257120867,0.19999980926513494,0.08783820696428712,0.07200036048889302,-0.3157923018097293,0.4597930227875153,-0.12189597066041813,0.2658966916382042,0.39757691219249836,83.33336644699133,26.42195166024944,0.1938963311493112,5,-0.05000019073486506,-0.05000019073486506,0.23499989509582342,0.5399994850158674,-1.550000190734865,4,-0.1220369009152511,1.6154026732397702,11.279999732971193,-1.800007629413915,11.270000457763672,2.076917433884752,11.239999771118164,-0.1220369009152511
1593,2017-05-30,11.140000343322754,11.43000030517578,11.130000114440918,11.34000015258789,773400.0,-0.021949077477118828,-1.7272711509534402,-2.2222163353537066,46.6101736010086,49.42966231255526,0.09926733040583002,0.1943828578871134,0.2945824044787422,0.47594540935805085,12.408903204648585,0.3000001907348615,0.06190148693422337,-0.17649965286254954,-0.5669258323022532,0.21392652657715416,-0.3717127425824014,0.018713436857302312,0.6270253716598315,21.428603866467547,-37.21315981606839,0.19521308971985168,5,0.1099996566772461,0.19999980926513672,0.4974997043609619,0.7899994850158691,-1.4600000381469744,1,-0.11849197556710434,-1.6666709052298765,11.390000343322756,1.6154026732397702,11.279999732971193,-1.800007629413915,11.270000457763672,-0.11849197556710434
1594,2017-05-31,11.0,11.300000190734865,11.0,11.140000343322754,965800.0,-0.012567355386723045,-3.285706500636942,0.7000023841880647,37.77777871967791,45.79721803923672,0.1587680491063086,0.3308697747909637,0.40840356372047637,0.6255520574561331,11.893836193587006,0.30000019073486506,0.0238612459401093,-0.30349998474121165,-0.7183949937788103,0.11139502429638704,-0.5109474892600101,-0.0960524802224132,0.7468852052605701,0.0,-51.53166166344276,0.20744750451879906,5,0.11500024795532227,0.3400001525878906,0.6375000476837158,0.929999828338623,-1.3500003814697266,2,-0.08181814713911573,-1.7272711509534402,11.140000343322754,-1.6666709052298765,11.390000343322756,1.6154026732397702,11.279999732971193,-0.08181814713911573
1595,2017-06-01,11.100000381469727,11.18000030517578,10.979999542236328,11.029999732971193,786900.0,0.009090943769975102,-1.352935896644749,-0.5000034059713363,42.41073462275168,45.95578763443006,0.013116949223430652,0.22176203126786476,0.2857476710928175,0.5388707547621099,11.500693488605298,0.20000076293945135,-0.02843232099380444,-0.19049963951110804,-0.614141685517879,0.23314240649566287,-0.4023206625144944,0.0213213834922783,0.6271471242632689,24.48993096575934,-23.980041559229218,0.21182102300338557,6,0.024999618530273438,0.23999977111816406,0.3899996280670166,0.8299994468688965,-1.420000076293947,3,-0.10720725163615286,-3.285706500636942,11.0,-1.7272711509534402,11.140000343322754,-1.6666709052298765,11.390000343322756,-0.10720725163615286
1596,2017-06-02,10.9399995803833,11.119999885559082,10.93000030517578,11.119999885559082,607100.0,-0.014414486088985212,1.111102869495209,-2.5714091088677917,38.034184724997544,44.78498391595233,0.22499657768556602,0.36337671408676897,0.43011562606037934,0.711235795775405,11.880101933761319,0.18999958038330256,-0.10628099596734941,-0.32700042724609446,-0.7742187555894144,0.12021790109722552,-0.5506095914177536,-0.10339126307443536,0.7678049798126718,1.851717761832514,-41.17209102925857,0.22360916417165988,6,0.26000070571899236,0.40000057220458984,0.5325002670288086,0.9900002479553223,-1.3699998855590803,4,-0.08683728022883996,-1.352935896644749,11.100000381469727,-3.285706500636942,11.0,-1.7272711509534402,11.140000343322754,-0.08683728022883996
1597,2017-06-05,10.56999969482422,10.970000267028807,10.539999961853027,10.90999984741211,982900.0,-0.03382083178709927,-1.1500035762820882,1.8888865341414727,32.34199675963514,43.337890343904476,0.5703169876305214,0.7041067670804733,0.7801833056714873,1.0894981830215027,12.652872234412957,0.4300003051757795,-0.1843464845109839,-0.6555003166198716,-1.1952264954633254,-0.11577413777641787,-0.9253634060415994,-0.38563722719814386,1.1188487787454697,3.370755213328496,-33.47183728247823,0.2698630894217269,6,0.43500041961669744,0.6600003242492658,0.7650005817413312,1.2650003433227521,-0.6899995803833026,0,-0.04730369105354215,1.111102869495209,10.9399995803833,-1.352935896644749,11.100000381469727,-3.285706500636942,11.0,-0.04730369105354215
1598,2017-06-06,10.460000038146973,10.640000343322754,10.18000030517578,10.579999923706056,1692300.0,-0.010406779550912515,2.8333220747122247,0.35294068148414803,28.518527414243522,41.265525182480964,0.6534006298636523,0.7875389938839099,0.8663049164883159,1.2041708145128176,13.240251036547479,0.46000003814697443,-0.16126937198742652,-0.7229999542236332,-1.3598376202817501,-0.08616228816551619,-1.0414187872526917,-0.4045811211945747,1.1828944949540503,24.99997871262477,-8.747270492073543,0.3184188330290581,6,0.3650002479553205,0.5900001525878906,0.820000171661377,1.375,-0.48000049591064453,1,-0.059273411405160736,-1.1500035762820882,10.56999969482422,1.111102869495209,10.9399995803833,-1.352935896644749,11.100000381469727,-0.059273411405160736
1599,2017-06-07,10.56999969482422,10.6899995803833,10.479999542236328,10.520000457763672,580200.0,0.010516219529262516,-2.230743272983362,-0.4166607061965134,33.976836393682674,39.85554235907332,0.4898832483338946,0.653553438676715,0.7383711991936757,1.1024053078930525,13.68774248948093,0.22999954223632812,-0.17863523414673033,-0.5765002727508524,-1.2665583623723506,0.11355781687064592,-0.9215293175616015,-0.23147122794010322,0.9851211846012884,38.999938964844105,4.311796433186458,0.34502904481074953,6,0.2550005912780726,0.48000049591064275,0.7000005245208722,1.2650003433227521,-0.6099996566772479,2,-0.08420051233154191,2.8333220747122247,10.460000038146973,-1.1500035762820882,10.56999969482422,1.111102869495209,10.9399995803833,-0.08420051233154191
1600,2017-06-08,10.18000030517578,10.550000190734863,10.06999969482422,10.529999732971193,660200.0,-0.03689682127799976,1.4615388377410075,-7.000095368886677,37.60684004518947,38.79598468752417,0.7923278685553417,0.9862172262034115,1.114239162472801,1.4951015130508338,15.135749600390119,0.5,-0.1968420530106716,-0.89799966812134,-1.6846407588226366,-0.1113585774200434,-1.2913202134719874,-0.5046791227706926,1.2926133397947464,10.476246701876601,-27.418287943416363,0.39332054535064787,6,0.5899996757507342,0.8149995803833026,1.0299999713897723,1.6549997329711932,-0.28999996185302557,3,-0.05206293425905295,-2.230743272983362,10.56999969482422,2.8333220747122247,10.460000038146973,-1.1500035762820882,10.56999969482422,-0.05206293425905295
1601,2017-06-09,10.329999923706056,10.420000076293944,10.140000343322754,10.15999984741211,802300.0,0.014734736152612227,-1.6666757493187843,-0.4857152977784803,31.775710097315,36.56142026427795,0.5513830513313849,0.7892612627084201,0.944145059751186,1.3448662170589554,16.321799348462093,0.27999973297118963,-0.23228953178585776,-0.6925000667571997,-1.5267883386923025,0.14178820517790314,-1.109644202724752,-0.2753559307896474,1.0304046052527642,28.888895953138704,-9.570076451568294,0.41714413596755173,6,0.42000007629394354,0.6649999618530256,0.8750002384185773,1.5050001144409162,-0.5299997329711932,4,-0.06292348725372299,1.4615388377410075,10.18000030517578,-2.230743272983362,10.56999969482422,2.8333220747122247,10.460000038146973,-0.06292348725372299
1602,2017-06-12,10.149999618530273,10.3100004196167,10.130000114440918,10.300000190734863,725500.0,-0.017425005470010246,1.117637819128347,-0.882355911095145,29.82456580643604,34.69635273154766,0.6000984027446492,0.909571431882938,1.1047687303922906,1.5250188049569662,17.747010569836256,0.1999998092651385,-0.27845029526844556,-0.8050003528594978,-1.6933223620060591,0.08332165628706356,-1.2491613574327793,-0.3608393482862162,1.1071725236977787,12.90321588267933,-25.92313926857206,0.4441610045732809,6,0.5350003242492694,0.8450002670288086,1.0725007057189941,1.6850004196166992,-0.1700000762939453,0,-0.05714285177382472,-1.6666757493187843,10.329999923706056,1.4615388377410075,10.18000030517578,-2.230743272983362,10.56999969482422,-0.05714285177382472
1603,2017-06-13,10.399999618530273,10.43000030517578,9.8100004196167,9.850000381469727,916000.0,0.02463054279761634,1.0327844760737483,-3.666647593253098,32.20339120033631,34.07697634050971,0.2616004857002441,0.6022386602513627,0.8382200000604811,1.2779037421670303,19.469749832837234,0.6199998855590803,-0.3266116889590407,-0.49900031089782715,-1.3785194031491876,0.38051878135353334,-0.9387598570235074,-0.0592407647721469,0.7621987279054725,67.04542745240836,28.284631023447886,0.43975954612567997,6,0.0950007438659668,0.46500062942504883,0.8225007057189941,1.3350005149841309,-0.4099998474121094,1,-0.049999954150271586,1.117637819128347,10.149999618530273,-1.6666757493187843,10.329999923706056,1.4615388377410075,10.18000030517578,-0.049999954150271586
1604,2017-06-14,10.15999984741211,10.460000038146973,10.140000343322754,10.460000038146973,442000.0,-0.02307690191550993,1.1333299424934753,-0.545455648880905,28.404654821807725,32.52074525151593,0.41338773894035796,0.7665521894937015,1.0556396057494162,1.518623791505128,21.455760721755485,0.31999969482421875,-0.4087447619372142,-0.6660000801086419,-1.5358555900307653,0.2038554298134816,-1.1009278350697045,-0.23107232514757925,0.8669787063417314,47.2972346013769,13.300297057406311,0.43492775496106184,6,0.30500030517578125,0.7050004005432129,1.0625004768371582,1.5250005722045898,0.43000030517578125,2,-0.01771656573613334,1.0327844760737483,10.399999618530273,1.117637819128347,10.149999618530273,-1.6666757493187843,10.329999923706056,-0.01771656573613334
1605,2017-06-15,9.84000015258789,10.100000381469727,9.800000190734863,10.100000381469727,835000.0,-0.03149603342816265,1.3076917433884752,0.8666668785941578,25.00000827842264,31.072503424118718,0.5988342725975322,1.0157671959407573,1.348875156636037,1.8295067199803334,23.95174955938102,0.3599996566772461,-0.47356160007724846,-0.9079998016357429,-1.8387743385135558,0.022774735242069966,-1.3733870700746493,-0.44261253319683647,1.0652805877522358,6.0606016819350925,-20.965066751823283,0.4653872684389066,6,0.5450000762939453,1.0199999809265137,1.382500171661377,1.8450002670288086,0.5799999237060529,3,0.012195110131936637,1.1333299424934753,10.15999984741211,1.0327844760737483,10.399999618530273,1.117637819128347,10.149999618530273,0.012195110131936637
1606,2017-06-16,9.979999542236328,9.979999542236328,9.649999618530273,9.84000015258789,1956100.0,0.014227580028199238,3.714305177111717,-0.5384587169423761,25.773172901874815,30.34263410658979,0.3445737687501982,0.8583436564239264,1.2015622454524113,1.683028154410735,25.23521002769223,0.3299999237060547,-0.5073126919792745,-0.72900037765503,-1.7210085965872306,0.2630078412771706,-1.2250044871211312,-0.23299626818892882,0.7926475321511663,40.740710216201386,19.9768076693423,0.49600410946610063,6,0.19000005722045898,0.8050003051757812,1.2500007152557373,1.705000877380371,0.4700002670288086,4,-0.009017956216599843,1.3076917433884752,9.84000015258789,1.1333299424934753,10.15999984741211,1.0327844760737483,10.399999618530273,-0.009017956216599843
1607,2017-06-19,10.140000343322754,10.170000076293944,9.90999984741211,9.960000038146973,841900.0,0.0160321451328016,1.1666706403134586,1.2857220708446866,32.26950162733387,30.75940901915539,0.13093197565714831,0.655557711150415,1.0314430371256869,1.5161354257027426,26.296112277535165,0.26000022888183416,-0.5644215339588019,-0.5204996109008793,-1.524732363474799,0.4837331416730404,-1.022615987187839,-0.01838323461391944,0.47547608724472923,60.49388530247355,38.16938512860213,0.5021163762869602,6,0.029999256134033203,0.6449995040893555,1.1599998474121094,1.5450000762939453,0.15999984741210938,0,-0.033530585904938626,3.714305177111717,9.979999542236328,1.3076917433884752,9.84000015258789,1.1333299424934753,10.15999984741211,-0.033530585904938626
1608,2017-06-20,10.3100004196167,10.4399995803833,10.119999885559082,10.170000076293944,1313700.0,0.016765292952469313,-1.6666560703173738,0.7777783664646392,37.89474177338623,31.194731839122454,-0.06993786743410979,0.4487064589386236,0.8450318694178875,1.3376072543679633,27.04107501965779,0.31999969482421875,-0.5984129222822041,-0.3124995708465583,-1.3089750642645335,0.6839759225714168,-0.8107373175555459,0.18573817586242924,0.17030925726557378,81.4815381699117,54.00607500755605,0.4982377467089879,6,-0.21000051498413086,0.47499942779541016,1.0149998664855957,1.375,-0.21000003814697266,1,-0.0320078432540587,1.1666706403134586,10.140000343322754,3.714305177111717,9.979999542236328,1.3076917433884752,9.84000015258789,-0.0320078432540587
1609,2017-06-21,9.979999542236328,10.220000267028807,9.729999542236328,10.15999984741211,1447000.0,-0.0320078432540587,2.266659037301266,-1.2857133125795983,31.81816774388524,30.551546027866433,0.1872629044541032,0.7161907724537961,1.1438101437001222,1.657393853855302,28.44871470593826,0.5800008773803711,-0.5925351805577517,-0.5795004367828369,-1.5709052891000628,0.41190441553438895,-1.075202862941449,-0.08379801062422487,0.46000003814697266,41.77214425833711,13.34405052463779,0.49570242615861293,6,0.07500028610229492,0.8050003051757812,1.3600006103515625,1.705000877380371,0.04000091552734375,2,0.0010020269880288701,-1.6666560703173738,10.3100004196167,1.1666706403134586,10.140000343322754,3.714305177111717,9.979999542236328,0.0010020269880288701
1610,2017-06-22,10.029999732971193,10.239999771118164,9.989999771118164,9.989999771118164,499100.0,0.005010039381591058,-11.500011920940324,-0.22222163353538052,34.680133707096786,30.87425976228663,0.12711501294078076,0.599253730771169,1.0657483876758658,1.601996909051154,30.444534016613982,0.26000022888183594,-0.565967103934442,-0.46750020980834783,-1.426378556857161,0.4913781372404653,-0.9469393833327544,0.011938963716058737,0.4099998474121076,48.10128263165859,15.637646649465822,0.4794391735244068,6,0.025000095367429864,0.6649999618530256,1.4200003147125226,1.655000686645506,0.14000034332275035,3,0.05583254581511432,2.266659037301266,9.979999542236328,-1.6666560703173738,10.3100004196167,1.1666706403134586,10.140000343322754,0.05583254581511432
1611,2017-06-23,9.989999771118164,10.050000190734863,9.949999809265137,10.0,547200.0,-0.003988032195209268,-1.2222269317170347,-0.2500059604701508,39.015150420483806,31.895435830514153,0.12718934747393362,0.5667104537625356,1.077288185679997,1.633438653679523,32.57014361611037,0.10000038146972656,-0.5712052264583356,-0.44300017356872523,-1.3525312278220305,0.46653088068458004,-0.897765700695377,0.011765353557926517,0.3393998146057129,36.61974857922682,0.4563933413757226,0.45476552712665247,6,0.06500005722045898,0.570000171661377,1.4600002765655518,1.6950006484985352,0.1400003433227539,4,0.04304307457733314,-11.500011920940324,10.029999732971193,2.266659037301266,9.979999542236328,-1.6666560703173738,10.3100004196167,0.04304307457733314
1612,2017-06-26,10.0,10.039999961853027,9.920000076293944,10.020000457763672,467400.0,0.0010010239350302097,3.0000317894268957,2.0,40.94488100284493,32.866712475237335,0.10468255468275167,0.471404706204531,1.041581013964116,1.6097419757587126,35.24910140697164,0.11999988555908381,-0.5642846480093766,-0.36349992752075266,-1.1719365148826775,0.44493665984117214,-0.7677182212017151,0.04071836616020974,0.23999977111816406,38.028231444655326,0.434080108168601,0.4042182936809623,6,0.05499982833862305,0.559999942779541,1.3400001525878906,1.6800003051757812,0.11999988555908203,0,0.04499998092651358,-1.2222269317170347,9.989999771118164,-11.500011920940324,10.029999732971193,2.266659037301266,9.979999542236328,0.04499998092651358
1613,2017-06-27,9.81999969482422,10.06999969482422,9.81999969482422,9.970000267028807,602500.0,-0.018000030517577925,-2.3333206177243664,7.499856952126468,35.632187267975894,33.669771635922686,0.21652800208675949,0.5770279389068715,1.1877722865137823,1.7727843586850955,37.66179705396447,0.25,-0.561770104103271,-0.47750020027160467,-1.232800861434784,0.27780046089157473,-0.8551505308531944,-0.09984986969001497,0.3374000549316385,17.647080822927418,-18.952600597475307,0.3776503305815893,6,0.22499990463256658,0.7400002479553205,1.52000045776367,1.8600006103515607,0.28000068664550604,1,0.0488798890863138,3.0000317894268957,10.0,-1.2222269317170347,9.989999771118164,-11.500011920940324,10.029999732971193,0.0488798890863138
1614,2017-06-28,10.100000381469727,10.130000114440918,9.850000381469727,9.899999618530273,1075400.0,0.028513309098480377,1.1538422037193266,-1.333333333333365,48.40000274657997,36.2697710212735,-0.08144327650591698,0.23836553648588676,0.88103241994855,1.468659520246467,39.708229634966905,0.31000041961669744,-0.5309859256379212,-0.1524995326995846,-0.8353380920899109,0.5303390266907417,-0.4939188123947478,0.18891974699557856,-0.4500007629394531,66.66681804351465,25.657158381045903,0.3414192796951631,6,-0.05500078201293945,0.45999956130981445,1.239999771118164,1.5799999237060547,0.009999275207519531,2,0.0,-2.3333206177243664,9.81999969482422,3.0000317894268957,10.0,-1.2222269317170347,9.989999771118164,0.0
1615,2017-06-29,9.90999984741211,10.109999656677246,9.770000457763672,10.06999969482422,909500.0,-0.01881193335459741,1.8333293596865587,-0.7999961853172951,41.73229115118872,38.043006382308384,0.13357809241776408,0.3527276516179363,1.0444360651328815,1.631429764643169,41.85219781632801,0.3399991989135742,-0.5293722343996947,-0.283000040054322,-0.8529528647882003,0.2869527846795563,-0.5679764524212612,0.0019763723126171584,-0.2504002189636232,38.8887564339964,-3.5031512883698,0.2849764123669387,6,0.17499971389770508,0.6500000953674316,1.4300003051757812,1.7700004577636719,0.19999980926513672,3,0.011099960852197999,1.1538422037193266,10.100000381469727,-2.3333206177243664,9.81999969482422,3.0000317894268957,10.0,0.011099960852197999
1616,2017-06-30,9.989999771118164,10.020000457763672,9.779999732971193,9.90999984741211,1710800.0,0.008072646310579579,2.428550019754474,-0.49999999999999445,46.7213178827826,39.648763744024905,0.061626571089735904,0.20860207152126442,0.9382204884240082,1.5255059951888086,43.95444419914869,0.2400007247924787,-0.4922467285161165,-0.15550012588500906,-0.6099738135361683,0.2989735617661502,-0.3827369697105887,0.07173671794057057,-0.3209921329498293,61.11097865621863,14.369771687069935,0.22723684382558,6,0.09499979019165039,0.570000171661377,1.3500003814697266,1.6900005340576172,0.05000019073486328,4,0.018018048978957424,1.8333293596865587,9.90999984741211,1.1538422037193266,10.100000381469727,-2.3333206177243664,9.81999969482422,0.018018048978957424
1617,2017-07-03,10.06999969482422,10.229999542236328,10.020000457763672,10.020000457763672,666500.0,0.008008000554448724,-7.4000915541313805,0.6249910592947794,42.73128678679314,40.18615763440346,-0.03279602603362797,0.09404448477255833,0.8398087456832943,1.4213809583491273,44.77758869526008,0.23999977111816406,-0.406155805155489,-0.05050020217895401,-0.459374210008507,0.35837380565059895,-0.2549372060937305,0.15393680173582247,-0.39177220713043326,65.2173552485367,20.175169210445056,0.20443700391477662,7,-0.08500003814697443,0.4900002479553205,1.27000045776367,1.6100006103515607,-0.04999923706054865,0,0.00595833380685562,2.428550019754474,9.989999771118164,1.8333293596865587,9.90999984741211,1.1538422037193266,10.100000381469727,0.00595833380685562
1618,2017-07-05,9.84000015258789,10.100000381469727,9.75,10.079999923706056,1075100.0,-0.02284007439985769,1.499996594028651,-4.8000686655984,42.92036742589199,41.41973537684865,0.13803907095353907,0.29008649957411414,1.0470547266716181,1.6264713889022673,45.06985593623941,0.35000038146972656,-0.3341204402309277,-0.2494997501373284,-0.6437465471937873,0.14474704691913054,-0.44662314866555874,-0.05237635160909804,-0.13970178271240208,18.75004967058468,-24.932570178266424,0.19712339852822974,7,0.1549997329711914,0.6999998092651367,1.5,1.8400001525878906,0.1300001144409162,2,0.028455256974518672,-7.4000915541313805,10.06999969482422,2.428550019754474,9.989999771118164,1.8333293596865587,9.90999984741211,0.028455256974518672
1619,2017-07-06,9.68000030517578,9.979999542236328,9.649999618530273,9.880000114440918,658600.0,-0.016260146842582257,-1.538449405973642,0.8333333333333346,46.19048397556413,42.69866318445613,0.2805071345148811,0.4005263035384843,1.1871307339438992,1.7611772115840338,45.65880229144217,0.3299999237060547,-0.30204688880567687,-0.364999628067018,-0.73077205521877,0.0007727990847339328,-0.5478858416428931,-0.18211341449114293,0.5499992370605487,5.172532860661281,-41.48162071034068,0.1828862135758759,7,0.2599992752075213,0.7949995994567889,1.6149997711181658,2.0000000000000018,0.25,3,0.04338843626578992,1.499996594028651,9.84000015258789,-7.4000915541313805,10.06999969482422,2.428550019754474,9.989999771118164,0.04338843626578992
1620,2017-07-07,9.649999618530273,9.739999771118164,9.619999885559082,9.720000267028807,358100.0,-0.003099244390464051,1.181822910796494,0.3500035762820851,41.708559570991106,42.99793086784583,0.2804259711399819,0.40979521481579617,1.1977376990405375,1.763696234930073,45.56337108010416,0.11999988555908203,-0.3043687677072082,-0.36850028038024973,-0.7683042025892313,0.0313036418287318,-0.5684022414847405,-0.16859831927575897,0.5683999252319332,4.917991779635446,-40.729195258478484,0.19990196110449066,7,0.27500009536743164,0.7500004768371582,1.577500581741333,2.030000686645508,0.6900005340576172,4,0.0476683996197953,-1.538449405973642,9.68000030517578,1.499996594028651,9.84000015258789,-7.4000915541313805,10.06999969482422,0.0476683996197953
1621,2017-07-10,9.68000030517578,9.829999923706056,9.65999984741211,9.65999984741211,232400.0,0.0031088795680258574,-15.999618539004565,-0.2857181782264366,37.63443065493201,42.63010305141106,0.2255460448456148,0.34635940028614876,1.1560291386049162,1.7029159115417745,45.32249226013484,0.18000030517578303,-0.2557040920133673,-0.30599961280822896,-0.7048611034277936,0.0928618778113357,-0.5054303581180104,-0.10656886749844752,0.5144632522583024,9.836139899410464,-32.53130079262201,0.1994307453097823,7,0.2449994087219256,0.6899995803833026,1.5524997711181658,1.7849998474121112,0.3699998855590838,0,0.04442141920920717,1.181822910796494,9.649999618530273,-1.538449405973642,9.68000030517578,1.499996594028651,9.84000015258789,0.04442141920920717
1622,2017-07-11,9.56999969482422,9.6899995803833,9.520000457763672,9.6899995803833,657700.0,-0.01136369905822654,1.8333214123930095,-5.9998569521270895,29.444470052308944,41.942578916336956,0.2996477832792461,0.43287359883906795,1.2431308849896734,1.7823024515540222,45.14820885766326,0.1699991226196289,-0.2261215576488116,-0.3870002269744859,-0.8186482584553652,0.044647804506393385,-0.6028242427149255,-0.17117621123404625,0.6014853157348607,8.62055924784714,-27.60954546470751,0.21582401574043975,7,0.3050003051757795,0.6750006675720197,1.7000005245208722,1.8900003433227521,0.4400005340576154,1,0.04911183720131129,-15.999618539004565,9.68000030517578,1.181822910796494,9.649999618530273,-1.538449405973642,9.68000030517578,0.04911183720131129
1623,2017-07-12,9.880000114440918,10.119999885559082,9.65999984741211,9.65999984741211,1215900.0,0.03239293934192666,-3.181813452860369,-1.833337306980135,47.19103290759182,41.808248934227166,-0.0010577602768133687,0.08634565744977607,0.9107826771683563,1.4462135656110497,43.863103313802,0.5500001907348615,-0.20667857337912032,-0.0509998321533196,-0.42969019989664226,0.32769053559000305,-0.24034501602498182,0.1383453517183426,0.2523958229504384,60.0,23.460057306053102,0.18934518387166155,7,-0.005000114440917969,0.22499990463256836,1.2374999523162842,1.4200000762939453,0.18000030517578125,2,0.01417007507096324,1.8333214123930095,9.56999969482422,-15.999618539004565,9.68000030517578,1.181822910796494,9.649999618530273,0.01417007507096324
1624,2017-07-13,9.979999542236328,10.029999732971193,9.789999961853027,9.90999984741211,759000.0,0.010121399457197144,1.8235254518730897,0.31818004482263845,48.633876648929,42.57509176730941,-0.1339563511882247,-0.029334356243133186,0.7862352824567047,1.3172488813218344,42.64687552312841,0.23999977111816584,-0.19300874828928372,0.057999610900878906,-0.3060479206278597,0.4220471424296175,-0.1240241548634895,0.2400233766652473,0.1400003433227539,76.66658719373117,39.87107440751714,0.18202376576436913,7,-0.10499954223632812,0.1250004768371582,0.957500696182251,1.0700006484985352,0.010000228881835938,3,-0.0010019314294759107,-3.181813452860369,9.880000114440918,1.8333214123930095,9.56999969482422,-15.999618539004565,9.68000030517578,-0.0010019314294759107
1625,2017-07-14,9.960000038146973,10.0,9.880000114440918,9.979999542236328,688200.0,-0.002003958417504448,2.999968211078439,-0.285708446866485,49.17127916013541,42.84730968701528,-0.11858938729077728,0.00012246723464670595,0.7777245240814601,1.3078727717720096,40.885451880815936,0.11999988555908203,-0.14722156803093966,0.032000112533570046,-0.33030839820631464,0.39430862327345473,-0.1491541428363714,0.2131543679035115,0.15999984741210938,73.33333333333333,35.00716630165026,0.18115425536994217,7,-0.08500003814697266,0.07500028610229492,0.9775002002716064,1.0900001525878906,-0.19999980926513672,4,-0.003012021371113782,1.8235254518730897,9.979999542236328,-3.181813452860369,9.880000114440918,1.8333214123930095,9.56999969482422,-0.003012021371113782
1626,2017-07-17,9.890000343322754,10.010000228881836,9.869999885559082,9.9399995803833,350700.0,-0.007028081782742834,-2.1111134658585176,2.5000238424490964,47.058835529077086,43.328148436157946,-0.07181886551274275,0.06644037040801187,0.8162008318164666,1.3490689517945746,38.84200533676589,0.1400003433227539,-0.16549344683785527,-0.03349962234497106,-0.39532407407149606,0.32832482938155394,-0.21441184820823445,0.14741260351829233,0.19399957656860423,61.666706403134405,22.340235723077022,0.18091222586326275,7,-0.07000017166137695,0.09999990463256836,0.992499589920044,1.1049995422363281,-0.020000457763671875,0,0.04550048469603496,2.999968211078439,9.960000038146973,1.8235254518730897,9.979999542236328,-3.181813452860369,9.880000114440918,0.04550048469603496
1627,2017-07-18,9.800000190734863,9.880000114440918,9.710000038146973,9.880000114440918,893900.0,-0.009100116224834531,3.250005960470162,1.6000228885328451,49.43821669496428,44.052353910499306,-0.026983434401543605,0.13666966220405286,0.8733042303148952,1.4204671500313175,37.669917687190576,0.18000030517578125,-0.15181977980224737,-0.10649976730346644,-0.4572749124245501,0.2442753778176172,-0.28188733986400827,0.06888780525707539,0.2501597614288329,30.434854720169174,-11.15332802991026,0.17538757256054188,7,0.019999980926513672,0.19000005722045898,1.0724997520446777,1.1949996948242188,0.4099998474121094,1,0.025510203585134228,-2.1111134658585176,9.890000343322754,2.999968211078439,9.960000038146973,1.8235254518730897,9.979999542236328,0.025510203585134228
1628,2017-07-19,9.979999542236328,10.109999656677246,9.729999542236328,9.800000190734863,1392800.0,0.01836728040797797,-1.3749959021889762,-2.249994039529838,46.4285471001494,44.078805368786554,-0.20678063604109198,-0.07306629110482987,0.6647228601822874,1.222404345855825,37.1910774766866,0.38000011444091797,-0.15636191014599632,0.08999962806701589,-0.2079229153794433,0.3879221715134751,-0.058961643656212814,0.2389608997902446,-0.45999908447265625,67.49994039529838,27.882604805337806,0.14896127172322954,7,-0.15999937057495117,0.01000070571899414,0.8600003719329834,1.015000343322754,0.1100006103515625,2,0.0030060809640863884,3.250005960470162,9.800000190734863,-2.1111134658585176,9.890000343322754,2.999968211078439,9.960000038146973,0.0030060809640863884
1629,2017-07-20,9.989999771118164,10.06999969482422,9.920000076293944,10.020000457763672,614400.0,0.0010020269880288701,1.3077013366198547,-0.16667108184144577,52.66666412353516,45.296372541291454,-0.18794776441765926,-0.08672536928569485,0.6259899034844878,1.1954928020834537,36.05777907309892,0.149999618530277,-0.157320800919301,0.0994998455047611,-0.1990915095022352,0.3980912005117574,-0.04979583199873616,0.24879552300825836,-0.458199329376221,70.0,29.039234569926833,0.14929567750349781,7,-0.1699995994567871,4.76837158203125e-07,0.6900005340576172,0.8750004768371582,-0.09999942779541016,3,0.007007072082314991,-1.3749959021889762,9.979999542236328,3.250005960470162,9.800000190734863,-2.1111134658585176,9.890000343322754,0.007007072082314991
1630,2017-07-21,10.59000015258789,10.619999885559082,9.9399995803833,9.989999771118164,2077100.0,0.060060099621260576,1.0606074617807704,-19.999554962171786,64.85149122525408,48.32049038243835,-0.7158678405571042,-0.6773488479517376,-0.004423035826480515,0.5834950973978366,34.740132267555175,0.6800003051757812,-0.1264891294071795,0.6715002059936523,0.24165197454218124,1.1013484374451235,0.4565760902679159,0.8864243217193888,-1.0466357265472421,96.70332549433873,55.88346781847817,0.21492411572573583,7,-0.5199999809265137,-0.5199999809265137,0.07500004768371582,0.27500009536743164,-0.75,4,-0.05665725900137064,1.3077013366198547,9.989999771118164,-1.3749959021889762,9.979999542236328,3.250005960470162,9.800000190734863,-0.05665725900137064
1631,2017-07-24,10.420000076293944,10.630000114440918,10.399999618530273,10.56999969482422,565500.0,-0.016052887048580877,-1.4210510465291373,-0.2499992052719142,58.29384550299744,51.52597654362596,-0.4803766473473541,-0.49907006906836493,0.13610821682341445,0.7349586761287039,33.29799329709133,0.23000049591064453,-0.09431752890810152,0.48000011444091584,-0.0044529742550647455,0.9644532031368964,0.23777357009292466,0.722226658788907,-0.8335702318725584,77.17391078999452,37.81093963262229,0.24222654434799057,7,-0.27500009536742986,-0.3449997901916486,0.20250010490417658,0.44000005722046076,-0.75,0,-0.06333971617847134,1.0606074617807704,10.59000015258789,1.3077013366198547,9.989999771118164,-1.3749959021889762,9.979999542236328,-0.06333971617847134
1632,2017-07-25,10.449999809265137,10.520000457763672,10.3100004196167,10.460000038146973,879000.0,0.0028790530471727305,2.230743272983362,0.06666836209198372,65.96857070243829,53.61236963194223,-0.41618760783162223,-0.5203046727739196,0.0744463876267254,0.6891231228948129,31.62788399632892,0.21000003814697266,-0.044212539300291454,0.4874998569488529,-0.04781610981911122,1.022815823716817,0.21984187356487084,0.755157840332835,-0.8009557486425791,79.99997880725088,36.45864768048155,0.26765798338398206,7,-0.2799997329711914,-0.3749995231628418,0.027499914169311523,0.33500003814697266,-0.8099994659423828,1,-0.0555023860566789,-1.4210510465291373,10.420000076293944,1.0606074617807704,10.59000015258789,1.3077013366198547,9.989999771118164,-0.0555023860566789
1633,2017-07-26,10.300000190734863,10.550000190734863,10.289999961853027,10.449999809265137,845200.0,-0.014354030743357615,-2.058824849375624,14.999618539004388,66.31578154841536,55.577025731885165,-0.22389009744429522,-0.35046957475085705,0.18974332424399698,0.8209765416436596,29.736417116771857,0.26000022888183594,0.01314251242864728,0.3135002136230476,-0.23771952268582197,0.8647199499319171,0.03789034546861281,0.5891100817774824,-0.5920987668832041,53.52114000341185,4.914647069579452,0.27560986815443494,7,-0.13000011444091797,-0.22499990463256836,0.17749953269958496,0.4849996566772461,-0.6000003814697266,2,-0.008737878730220583,2.230743272983362,10.449999809265137,-1.4210510465291373,10.420000076293944,1.0606074617807704,10.59000015258789,-0.008737878730220583
1634,2017-07-27,10.100000381469727,10.3100004196167,10.09000015258789,10.289999961853027,715200.0,-0.019417456850636006,-1.095240257764497,1.2666670905229964,60.869585248360806,56.87683751946576,-0.0056748361138705405,-0.15860133858506487,0.34877716854977336,1.007071446332958,27.925859942875714,0.2200002670288086,0.09713247109365852,0.11350040435791087,-0.4377193319509587,0.6647201406667804,-0.1621094637965239,0.38911027251234565,-0.33677303618271104,23.18850394876147,-29.666013835159635,0.27560986815443494,7,0.06999969482421875,-0.02500009536743164,0.3424994945526123,0.6849994659423828,-0.26000022888183594,3,-0.0009901216340727492,-2.058824849375624,10.300000190734863,2.230743272983362,10.449999809265137,-1.4210510465291373,10.420000076293944,-0.0009901216340727492
1635,2017-07-28,10.020000457763672,10.140000343322754,9.989999771118164,10.100000381469727,345700.0,-0.007920784226189581,-1.142845465320636,0.4210531599315361,58.018875563432914,58.0946197455053,0.0935712109122182,-0.07371743609990844,0.39312924298960894,1.072240754188357,25.98293741769917,0.15000057220458984,0.12080915858693331,0.02800045013427699,-0.5221995507656718,0.5782004510342258,-0.2470995503156974,0.3031004505842514,-0.2047667463274223,4.687604773733439,-51.393938787639314,0.27510000044997457,7,0.14999961853027344,0.05499982833862305,0.39999938011169434,0.7649993896484375,-0.05000019073486506,4,-0.01297406272473689,-1.095240257764497,10.100000381469727,-2.058824849375624,10.300000190734863,2.230743272983362,10.449999809265137,-0.01297406272473689
1636,2017-07-31,10.170000076293944,10.220000267028807,10.029999732971193,10.050000190734863,583400.0,0.014970021125503052,-1.3749947846197028,-1.4999999999999778,63.88891096470422,59.70025244214307,-0.01400650624348998,-0.22086428306941386,0.22912205226369942,0.9087708822701206,23.841415294514462,0.19999980926513494,0.13944921808531774,0.1690000534057603,-0.38692122324546574,0.7249213300569863,-0.10896058491985272,0.4469606917313733,-0.3058803806774133,32.14288755336709,-28.705271944107565,0.27796063832561285,7,0.00999975204467951,-0.09499979019164861,0.20499968528747736,0.6149997711181658,-0.11999988555908025,0,-0.032448369835834656,-1.142845465320636,10.020000457763672,-1.095240257764497,10.100000381469727,-2.058824849375624,10.300000190734863,-0.032448369835834656
1637,2017-08-01,10.130000114440918,10.239999771118164,10.109999656677246,10.18000030517578,309500.0,-0.003933132896062119,-1.8888559227745223,-0.41666865349004534,56.6137654240627,60.831943367022326,0.0868610599504791,-0.18565752109171285,0.24307757913712535,0.9341328949813636,22.48994547339611,0.13000011444091797,0.15919264577990155,0.12600007057189977,-0.43213220559754184,0.6841323467413414,-0.15306606751282104,0.4050662086566206,-0.21992759369492454,25.000042574714364,-34.47012276950112,0.2790661380847206,8,0.14499998092651367,-0.05499982833862305,0.17749977111816406,0.6549997329711914,-0.31999969482421875,1,-0.045409677487684985,-1.3749947846197028,10.170000076293944,-1.142845465320636,10.020000457763672,-1.095240257764497,10.100000381469727,-0.045409677487684985
1638,2017-08-02,10.119999885559082,10.18000030517578,10.0600004196167,10.109999656677246,221300.0,-0.0009871894144976023,-1.1818418269147082,-0.20000381468272088,53.888902134378135,60.96774759044932,0.13277107847461878,-0.16190586228868398,0.2276697052902268,0.9249772790633113,20.58957439490025,0.11999988555908025,0.1913304130330733,0.10199985504150355,-0.4528486848404878,0.6568483949234949,-0.17542441489949212,0.3794241249824992,-0.16673170919139224,40.624953433965636,-15.981360512518883,0.2774242699409954,8,0.16499996185302734,-0.04499959945678711,0.1875,0.6649999618530273,-0.46000003814697266,2,-0.04743078534232714,-1.8888559227745223,10.130000114440918,-1.3749947846197028,10.170000076293944,-1.142845465320636,10.020000457763672,-0.04743078534232714
1639,2017-08-03,10.100000381469727,10.220000267028807,10.0600004196167,10.119999885559082,484200.0,-0.0019762356043001583,-2.200015258876339,-1.9999046347510967,53.888902134378135,59.749682135907555,0.18999510975599243,-0.11470886214968878,0.21602440158214087,0.9261488536321423,18.353820815075768,0.1599998474121076,0.2276150550249234,0.06100034713745117,-0.47131940748464274,0.5933201017595451,-0.20515953017359578,0.3271602244484981,-0.10612828881764358,44.000244140625,-10.05687441543025,0.2661598773110466,8,0.20999956130981445,-0.02500009536743164,0.2024993896484375,0.6849994659423828,-0.38000011444091975,3,-0.03960401555414428,-1.1818418269147082,10.119999885559082,-1.8888559227745223,10.130000114440918,-1.3749947846197028,10.170000076293944,-0.03960401555414428
1640,2017-08-04,10.109999656677246,10.15999984741211,10.06999969482422,10.100000381469727,211300.0,0.0009900272108767094,-1.5714091088678064,-0.49997615755090363,56.32182711069213,59.530568981206955,0.11705721268996783,-0.09326063261681483,0.17287690387414223,0.8970289742006781,15.942589282015302,0.09000015258788885,0.2601549178953313,0.04799962043762207,-0.45234134680658755,0.5483405876818317,-0.20217086318448274,0.2981701040597269,-0.07795988271783294,38.09519484470953,-14.37975385307292,0.250170483622105,8,0.16000032424926758,-0.03499937057495117,0.19250011444091797,0.6750001907348633,-0.36999988555908203,4,-0.026706183309415987,-2.200015258876339,10.100000381469727,-1.1818418269147082,10.119999885559082,-1.8888559227745223,10.130000114440918,-0.026706183309415987
1641,2017-08-07,10.109999656677246,10.149999618530273,9.979999542236328,10.050000190734863,319900.0,0.0,1.42858310626703,6.000381497377205,59.39393624129266,58.80005404107966,0.07650451436798988,-0.06260417162032894,0.13872288098851904,0.8742014920710517,13.917608008927814,0.1700000762939453,0.2821090807520008,0.026499652862549183,-0.4405753086751538,0.4935746144002522,-0.20703782790630143,0.2600371336313998,0.5200004577636719,50.0,-5.04546852917899,0.23353748076885117,8,0.1550002098083496,-0.03499937057495117,0.21250009536743164,0.6750001907348633,-0.03999996185302557,0,-0.013847615667917035,-1.5714091088678064,10.109999656677246,-2.200015258876339,10.100000381469727,-1.1818418269147082,10.119999885559082,-0.013847615667917035
1642,2017-08-08,10.039999961853027,10.15999984741211,10.0,10.100000381469727,671900.0,-0.006923807833958406,-1.2857065006369166,-1.0000158947134183,51.94806803298231,57.203641428253775,0.09189313683935652,0.04681224257075911,0.16950477739501935,0.918499504544938,11.49175394223044,0.15999984741210938,0.2237944863591892,-0.0670000553131107,-0.46789904963261897,0.33389893900639755,-0.26744955247286484,0.13344944184664342,0.5770001411437988,25.000099340774806,-27.293897485116798,0.2004494971597544,8,0.10500001907348633,0.03500032424926758,0.2824997901916504,0.744999885559082,0.11999988555908203,1,0.000996038737035132,1.42858310626703,10.109999656677246,-1.5714091088678064,10.109999656677246,-2.200015258876339,10.100000381469727,0.000996038737035132
1643,2017-08-09,10.020000457763672,10.050000190734863,9.9399995803833,10.039999961853027,269000.0,-0.001991982486588051,4.500035762820971,0.3333227370261464,50.96776575257339,56.103439262055176,0.07598884460129796,0.08204446018523903,0.15730498130952952,0.9180086097316931,10.716209889284572,0.1100006103515625,0.1888671760317493,-0.0939995765686028,-0.48291980381397437,0.29492065067676876,-0.2884596901912886,0.10046053705408298,0.5842596340179451,28.571671855096536,-20.595209171662976,0.19446011362268598,8,0.06999921798706055,0.05499982833862305,0.2524993419647217,0.7649993896484375,0.14999961853027166,2,-0.020958086681948318,-1.2857065006369166,10.039999961853027,1.42858310626703,10.109999656677246,-1.5714091088678064,10.109999656677246,-0.020958086681948318
1644,2017-08-10,9.970000267028807,10.020000457763672,9.949999809265137,10.0,1218400.0,-0.004990038767525573,1.0,1.5000238424491852,18.999917030097052,51.76799942501786,0.11802035414509682,0.13835041844383866,0.1783743054893936,0.9439858635327685,9.898754472032829,0.07000064849853516,0.1302517912139045,-0.1434998035430919,-0.5331703207318075,0.2461707136456237,-0.3383350621374497,0.05133545505126591,0.6076894042968775,13.636659196226114,-28.297856994802757,0.19483525859435763,8,0.1199994087219256,0.1050000190734881,0.29749965667724787,0.8149995803833026,0.1700000762939471,3,-0.031093321094672555,4.500035762820971,10.020000457763672,-1.2857065006369166,10.039999961853027,1.42858310626703,10.109999656677246,-0.031093321094672555
1645,2017-08-11,9.93000030517578,10.100000381469727,9.739999771118164,9.899999618530273,572100.0,-0.004012032174694036,-1.0571441027569333,-1.000031789426718,21.83899730120207,47.09578679573984,0.16082353755084,0.18549822965758445,0.18515830153193313,0.9609234508461686,9.304342784598028,0.3600006103515625,0.07688420780715433,-0.18199977874756001,-0.5743797467394174,0.21038018924429736,-0.3781897627434887,0.01419020524836867,0.6221817625122092,45.238214177046906,7.4406354033321165,0.1961899839959289,8,0.05999946594238459,0.14499998092651545,0.2774994373321551,0.8549995422363299,-0.06000041961669744,4,-0.021148039445428313,1.0,9.970000267028807,4.500035762820971,10.020000457763672,-1.2857065006369166,10.039999961853027,-0.021148039445428313
1646,2017-08-14,10.34000015258789,10.369999885559082,10.0,10.0,1288100.0,0.04128900652685874,-1.1764689382804698,11.333079026003595,45.60000366211776,45.872035488857065,-0.24867686598347127,-0.19927724535619795,-0.24882002570144834,0.5346416967447389,8.267718813102626,0.43999958038330256,0.05677709748857929,0.20550007820129323,-0.18488295681985,0.5958831132224365,0.010308560690720725,0.40069159571186574,0.1634509773059083,95.23813848862326,60.18554873710872,0.19519151751057198,8,-0.2850003242492676,-0.2649998664855957,-0.17750024795532227,0.42999982833862305,-0.5100002288818342,0,-0.0580271153399895,-1.0571441027569333,9.93000030517578,1.0,9.970000267028807,4.500035762820971,10.020000457763672,-0.0580271153399895
1647,2017-08-15,10.050000190734863,10.449999809265137,10.050000190734863,10.350000381469727,291600.0,-0.028046417560298242,-1.666662428116844,-0.8823531061719531,41.007177955949764,44.44073280236503,0.032164114674126054,0.11637922628290198,0.025265274243782443,0.806667794286998,6.655097791106951,0.39999961853027344,0.04224666932947585,-0.0969998836517334,-0.45712264044962936,0.26312287314616256,-0.2770612620506814,0.08306149474721458,0.4076438576323973,43.6620285860503,10.493435356333237,0.18006137839894817,8,0.04499959945678711,0.02500009536743164,0.09749960899353027,0.7199997901916504,-0.09000015258789062,1,0.001990000369133771,-1.1764689382804698,10.34000015258789,-1.0571441027569333,9.93000030517578,1.0,9.970000267028807,0.001990000369133771
1648,2017-08-16,10.010000228881836,10.43000030517578,9.989999771118164,10.43000030517578,855500.0,-0.00398009563123225,1.0952402577645062,1.3999993642175208,46.3414501770116,43.6021270293243,0.06137382807404812,0.1673206197547792,0.052103805537322856,0.8271611090167603,5.927181236764694,0.4400005340576154,-0.001905607867517034,-0.1384998798370365,-0.4959336212707086,0.21893386159663564,-0.31721675055387344,0.04021699087980046,-0.2700004577636719,38.028231444655326,3.448626426470483,0.17871687071683648,8,0.08499956130981445,0.13499975204467773,0.04999995231628418,0.7100000381469727,0.1599998474121076,2,0.014984976533514827,-1.666662428116844,10.050000190734863,-1.1764689382804698,10.34000015258789,-1.0571441027569333,9.93000030517578,0.014984976533514827
1649,2017-08-17,10.0600004196167,10.1899995803833,9.970000267028807,9.970000267028807,663600.0,0.004995023935224108,-3.888865341414673,-0.21428603866467968,51.66666799121665,43.08488712716036,0.005702640137720039,0.12947167222811728,-0.01429432961202437,0.7603017410809052,5.187089082405126,0.21999931335449396,-0.022055492080278682,-0.0919997215270989,-0.44423155639836054,0.26023211334416274,-0.2681156389627297,0.08411619590853192,-0.3062006378173834,45.0705114514788,6.432595783816097,0.17611591743563065,8,0.03499937057495117,0.1099996566772461,-0.07000041007995605,0.6599998474121094,-0.010000228881835938,3,0.010934359054572962,1.0952402577645062,10.010000228881836,-1.666662428116844,10.050000190734863,-1.1764689382804698,10.34000015258789,0.010934359054572962
1650,2017-08-18,9.989999771118164,10.06999969482422,9.920000076293944,10.0600004196167,335700.0,-0.006958314669851862,2.3333545262845052,-0.777783664646278,41.96426442689237,41.148256925560325,0.06357701920815906,0.16044304164102385,0.05072964028129334,0.81717612656238,5.041564871094746,0.149999618530277,-0.037510054571596285,-0.1320003509521488,-0.42425820324768715,0.16025750134338956,-0.27812927709991797,0.014128575195620385,-0.22267597885131885,13.207496243781161,-25.1675538904213,0.14612892614776926,8,0.10500001907348633,0.18000030517578125,2.384185791015625e-07,0.7300004959106445,0.2800006866455078,4,0.015015072636763493,-3.888865341414673,10.0600004196167,1.0952402577645062,10.010000228881836,-1.666662428116844,10.050000190734863,0.015015072636763493
1651,2017-08-21,9.760000228881836,9.989999771118164,9.739999771118164,9.989999771118164,456400.0,-0.023022977728315297,1.1739173701756422,3.2856773068486804,35.877850925247174,39.362677246923084,0.26676080320804196,0.3567527214959796,0.2681416049376786,1.0289062723522235,5.094090486730606,0.25,-0.05849688570551237,-0.32899990081787145,-0.6285362295545145,-0.029463572081228406,-0.47876806518619297,-0.17923173644954993,0.6700000762939435,2.816965730857004,-35.711176603045736,0.14976816436832158,8,0.33499956130981445,0.4099998474121094,0.19499993324279785,0.9600000381469727,0.5100002288818359,0,0.011270456362463488,2.3333545262845052,9.989999771118164,-3.888865341414673,10.0600004196167,1.0952402577645062,10.010000228881836,0.011270456362463488
1652,2017-08-22,9.869999885559082,9.970000267028807,9.699999809265137,9.760000228881836,944400.0,0.011270456362463488,-1.347825005286646,-0.4782603287280447,41.13473882136506,38.27011869901105,0.14540115872076598,0.21193923321216346,0.15237588335611107,0.9026880930805525,5.489378727536748,0.2700004577636701,-0.08441511363933962,-0.19000024795532156,-0.45237799926627886,0.07237750335563575,-0.3211891236108002,-0.0588113722998429,0.5462004089355457,23.28766586410025,-14.356632086523899,0.13118887565547901,8,0.2049999237060547,0.2950000762939453,0.03500032424926758,0.8500003814697266,0.6500005722045898,1,-0.00405268108579715,1.1739173701756422,9.760000228881836,2.3333545262845052,9.989999771118164,-3.888865341414673,10.0600004196167,-0.00405268108579715
1653,2017-08-23,10.210000038146973,10.220000267028807,9.880000114440918,9.880000114440918,808400.0,0.034447837541046855,-1.0606074617807597,3.0000086697935724,53.17918342259107,42.06781496484372,-0.18418194994174897,-0.14245285017721976,-0.1976178666997459,0.5484415236960913,5.432125848097309,0.3500003814697248,-0.10924631194337309,0.15449991226196325,-0.09322440113155928,0.40222422565548577,0.030637755565201985,0.2783620689587245,0.17755223693847455,98.07688075413597,58.70694782398854,0.12386215669676148,8,-0.13500022888183594,-0.04500007629394531,-0.30499982833862305,0.5100002288818359,0.5900001525878906,2,-0.02448579814553775,-1.347825005286646,9.869999885559082,1.1739173701756422,9.760000228881836,2.3333545262845052,9.989999771118164,-0.02448579814553775
1654,2017-08-24,10.09000015258789,10.229999542236328,10.079999923706056,10.229999542236328,223600.0,-0.011753171901149329,1.1428610354223179,-0.42424067277403693,49.45653497835313,45.13643026230494,-0.050701831409524445,-0.02449651938480102,-0.08147494040897207,0.6519155207196778,5.568635579198686,0.14999961853027166,-0.11695416259235358,0.035000038146971946,-0.21238622375146932,0.2823863000454132,-0.08869309280224869,0.15869316909619258,0.2700500238647443,73.58500751243827,32.6471002476443,0.12369313094922038,8,-0.015000343322753906,0.07499980926513672,-0.18499994277954102,0.630000114440918,0.9300003051757812,3,0.007928634538775015,-1.0606074617807597,10.210000038146973,-1.347825005286646,9.869999885559082,1.1739173701756422,9.760000228881836,0.007928634538775015
1655,2017-08-25,9.890000343322754,10.050000190734863,9.890000343322754,10.020000457763672,533000.0,-0.01982158634693787,-1.4615339471078017,0.9285762942779292,44.607857345212516,45.0261917826488,0.15983572070847174,0.17419575068736393,0.12258049709894792,0.8340586782308801,5.659816443711506,0.19999980926513672,-0.12658578605606863,-0.15849976539611887,-0.4163674463776168,0.09936791558537905,-0.28743360588686784,-0.02956592490536991,0.4436478184423809,35.84917543117797,-3.779579999724099,0.12893384049074935,8,0.1849994659423828,0.27499961853027344,0.014999866485595703,0.8299999237060547,1.0499992370605469,4,0.016177941542755647,1.1428610354223179,10.09000015258789,-1.0606074617807597,10.210000038146973,-1.347825005286646,9.869999885559082,0.016177941542755647
1656,2017-08-28,9.84000015258789,9.93000030517578,9.779999732971193,9.920000076293944,582500.0,-0.0050556308391456195,2.0000000000000355,0.6153834867769368,45.049508456307784,45.47533961602193,0.1469003429351936,0.2089168362932945,0.17162563848315848,0.8748314694129284,6.155299658169818,0.1500005722045863,-0.09316646896995273,-0.19199995994567942,-0.45919583186216784,0.07519591197080899,-0.32559789590392363,-0.058402023987435214,0.46830207507724353,26.415172426202666,-14.441730918125849,0.1335979359582442,8,0.22499990463256836,0.3249998092651367,0.23000001907348633,0.880000114440918,1.0599994659423828,0,0.043699217328029505,-1.4615339471078017,9.890000343322754,1.1428610354223179,10.09000015258789,-1.0606074617807597,10.210000038146973,0.043699217328029505
1657,2017-08-29,9.670000076293944,9.84000015258789,9.630000114440918,9.81999969482422,1149000.0,-0.017276430249773655,1.2105205039401696,1.874997019765005,41.93547536487927,44.98578685911833,0.2875698213806146,0.36120716593802094,0.3335174654372359,1.0322865193179656,6.912101786831247,0.21000003814697266,-0.06784535203403053,-0.3390000343322779,-0.6467866266542757,-0.03121344201028009,-0.49289333049327766,-0.1851067381712781,0.6139700546351907,6.666666666666371,-34.267678326432794,0.1538932961609991,8,0.2599997520446795,0.4200000762939471,0.44000005722046076,1.050000190734865,1.2699995040893572,1,0.062047608762758166,2.0000000000000355,9.84000015258789,-1.4615339471078017,9.890000343322754,1.1428610354223179,10.09000015258789,0.062047608762758166
1658,2017-08-30,9.640000343322754,9.770000457763672,9.619999885559082,9.699999809265137,691500.0,-0.0031023508515510834,-2.0,0.3999974568620126,42.3255818079717,43.94788839431334,0.29006953852588957,0.37250106024384877,0.3494127259672535,1.045447632150303,7.554440163523099,0.15000057220458984,-0.09934159180403057,-0.3449997901916504,-0.6890621118627624,-0.0009374685205383315,-0.5170309510272055,-0.17296862935609525,0.6047315866170866,3.278765413183539,-39.41040131515044,0.17203116083555595,8,0.28499937057495117,0.44499969482421875,0.4824998378753662,1.0799999237060547,0.9799995422363281,2,0.09128631567429957,1.2105205039401696,9.670000076293944,2.0000000000000355,9.84000015258789,-1.4615339471078017,9.890000343322754,0.09128631567429957
1659,2017-08-31,9.699999809265137,9.729999542236328,9.539999961853027,9.630000114440918,867900.0,0.0062240107682094425,1.9230893378523115,-1.1666719649044728,44.70044726025084,44.251908709130944,0.19403897795616487,0.2961835349394448,0.2863537252000121,0.9635183331789179,8.465481027095262,0.18999958038330078,-0.10198816538797395,-0.2650002956390374,-0.6269539974106557,0.09695340613258097,-0.44597714652484655,-0.0840234447532282,0.49475355712424296,31.37250502081253,-10.54006428155935,0.18097685088580948,8,0.18499994277954102,0.2950000762939453,0.4225003719329834,1.0200004577636719,0.7399997711181641,3,0.1134021034123156,-2.0,9.640000343322754,1.2105205039401696,9.670000076293944,2.0000000000000355,9.84000015258789,0.1134021034123156
1660,2017-09-01,9.84000015258789,9.899999618530273,9.729999542236328,9.729999542236328,297500.0,0.014433025368622232,-2.0908933277847135,1.5714441416893732,36.84210262140025,44.359047786481284,0.034110684658642754,0.1422095257599132,0.14324568008936467,0.8037763217333591,9.141475036239704,0.19999980926513672,-0.10944208227229346,-0.1114999771118157,-0.47081362752666145,0.24781367330303006,-0.2911568023192377,0.06815684809560629,0.28927787334785293,76.92305811294953,40.030925044570225,0.1796568252074227,9,0.04499959945678711,0.1549997329711914,0.2825000286102295,0.880000114440918,0.5399999618530273,4,0.11991872834122308,1.9230893378523115,9.699999809265137,-2.0,9.640000343322754,1.2105205039401696,9.670000076293944,0.11991872834122308
1661,2017-09-05,9.970000267028807,10.079999923706056,9.84000015258789,9.850000381469727,570400.0,0.013211393539127814,-2.4285597509554004,1.090901997503105,47.70115131524854,45.08864917469056,-0.07036823803746906,0.0012471785313490358,0.012873918083792901,0.6549094124629029,9.257432570999065,0.23999977111816584,-0.12693855391960618,0.02550010681152237,-0.3261860827329848,0.3771862963560295,-0.1503429879607303,0.20134320158377506,-0.4300003051757795,79.62969176890644,41.79308570768468,0.1758430947722535,9,-0.08500051498412908,0.024999618530275214,0.1524999141693133,0.7500000000000018,0.3699998855590838,1,0.09729180414992777,-2.0908933277847135,9.84000015258789,1.9230893378523115,9.699999809265137,-2.0,9.640000343322754,0.09729180414992777
1662,2017-09-06,10.050000190734863,10.149999618530273,9.9399995803833,10.029999732971193,344900.0,0.008024064349388071,-1.0999923706345724,0.16667064031342893,51.12359460263118,44.86025041691724,-0.13650493042868383,-0.08217847272263512,-0.06689809624128884,0.5579130711167313,9.323634452933252,0.21000003814697266,-0.12459702499717373,0.10500001907348633,-0.24728578884850805,0.4572858269954807,-0.07114288488751086,0.2811429230344835,-0.49920022964477617,83.6066419545019,43.9025609441495,0.17614290396099747,9,-0.16500043869018555,-0.05500030517578125,0.0774998664855957,0.5799999237060547,0.42999935150146484,2,0.08457705588692699,-2.4285597509554004,9.970000267028807,-2.0908933277847135,9.84000015258789,1.9230893378523115,9.699999809265137,0.08457705588692699
1663,2017-09-07,9.8100004196167,10.119999885559082,9.800000190734863,10.119999885559082,288200.0,-0.02388057378739361,1.0645177168382258,-15.499618539005763,43.654820123406466,44.21561543303428,0.045581293289146174,0.14891701147906922,0.17634830058266715,0.7766338701441189,9.347105060105893,0.31999969482421875,-0.0982786542755747,-0.12449975013732839,-0.4798779827545179,0.2308784824798611,-0.302188866445924,0.05318936617126724,-0.23523247222900423,44.2623950371386,5.020790890846648,0.1776891163085951,9,0.03499937057495117,0.1849994659423828,0.36499977111816406,0.684999942779541,0.6899995803833008,3,0.1151884926026081,-1.0999923706345724,10.050000190734863,-2.4285597509554004,9.970000267028807,-2.0908933277847135,9.84000015258789,0.1151884926026081
1664,2017-09-08,9.65999984741211,9.829999923706056,9.59000015258789,9.800000190734863,421600.0,-0.015290577552335205,1.399999999999975,0.4516147887453931,41.95121837754352,43.9204333255155,0.14323446183320776,0.289336787099451,0.318892777083839,0.9065025869963712,9.613678359597866,0.23999977111816584,-0.09038166020178018,-0.259000301361084,-0.6343401967505766,0.11633959402840865,-0.4466702490558294,-0.07133035366633855,0.48999977111816406,12.499957425213129,-28.794080241215436,0.18766994769474604,9,0.18499994277954102,0.33500003814697266,0.5200002193450928,0.8350005149841309,1.02000045776367,4,0.0993788875063133,1.0645177168382258,9.8100004196167,-1.0999923706345724,10.050000190734863,-2.4285597509554004,9.970000267028807,0.0993788875063133
1665,2017-09-11,9.720000267028807,9.829999923706056,9.649999618530273,9.699999809265137,564200.0,0.006211223660916643,-1.999984105539249,-0.14286006226114356,48.93617129207132,44.352284751711444,0.06323321758018352,0.22429684376380798,0.2581049655660923,0.8279518747900347,9.12902379879268,0.18000030517578303,-0.13100176854739942,-0.1884998798370372,-0.5741517885454321,0.19715202887135774,-0.38132583419123556,0.00432607451716116,0.4187993621826198,23.214328289072267,-21.998891557214446,0.19282595435419755,9,0.12499952316284357,0.2749996185302752,0.47249984741211115,0.7750000953674334,0.7299995422363299,0,0.07407400139656395,1.399999999999975,9.65999984741211,1.0645177168382258,9.8100004196167,-1.0999923706345724,10.050000190734863,0.07407400139656395
1666,2017-09-12,9.739999771118164,9.81999969482422,9.699999809265137,9.699999809265137,256200.0,0.002057562092585341,-5.000000000000089,1.9999523173757259,46.368711809738244,44.844866578918,0.030795374526706,0.16552881060828994,0.2349552000168842,0.7893300480174901,9.793158719519877,0.11999988555908381,-0.15786664580006615,-0.1385003566741947,-0.4727411219539608,0.1957404086055714,-0.30562073931407774,0.028620025965688356,0.3878238685607922,26.785671710927417,-20.325192506948085,0.167120382639883,9,0.10500001907348633,0.25500011444091797,0.43250036239624023,0.7550005912780762,0.6800003051757795,1,0.06570845568400685,-1.999984105539249,9.720000267028807,1.399999999999975,9.65999984741211,1.0645177168382258,9.8100004196167,0.06570845568400685
1667,2017-09-13,10.06999969482422,10.079999923706056,9.720000267028807,9.739999771118164,501300.0,0.033880896453878595,1.05713865319535,8.250005960470206,46.06740549648673,45.26062476653079,-0.26429062446448626,-0.1716990782716099,-0.09700433999910096,0.44611012971235375,10.398802930375123,0.35999965667724965,-0.1508665355499872,0.19049959182739507,-0.14601349923139928,0.5270126828861894,0.022243046297997893,0.35875613735679224,0.047067475112914536,90.56599699502503,47.840591324680716,0.1682565455293969,9,-0.22499990463257014,-0.0749998092651385,0.10000038146972479,0.4250006675720197,0.3299999237060529,2,0.026812360074096597,-5.000000000000089,9.739999771118164,-1.999984105539249,9.720000267028807,1.399999999999975,9.65999984741211,0.026812360074096597
1668,2017-09-14,10.15999984741211,10.210000038146973,9.869999885559082,10.039999961853027,651000.0,0.008937453358032199,2.090906726430185,0.3636361009161036,51.99999128069198,46.07168521324647,-0.3048276851283287,-0.26338956927499524,-0.18054399520842956,0.3426404316860996,10.825345543565437,0.3400001525878906,-0.1385229026085888,0.27299976348876953,-0.08194125952604381,0.6279407865035829,0.09552925198136286,0.4504702749961762,-0.5699996948242188,91.93545161870863,50.9195109172565,0.17747051150740673,9,-0.25999975204467773,-0.16499996185302734,-0.04999971389770508,0.33500051498413086,0.18000030517578125,3,0.03149603342816265,1.05713865319535,10.06999969482422,-5.000000000000089,9.739999771118164,-1.999984105539249,9.720000267028807,0.03149603342816265
1669,2017-09-15,10.170000076293944,10.289999961853027,10.140000343322754,10.149999618530273,949200.0,0.0009842745110257844,-6.500166897143675,0.16667064031342646,58.974348001777706,48.53082358884396,-0.269486578452657,-0.2790325048217479,-0.1786762592608948,0.3216468040825742,11.29796846132367,0.14999961853027344,-0.10170717384061057,0.27750000953674103,-0.09184500103071613,0.6468450201041982,0.09282750425301245,0.4621725148204696,-0.5675999259948714,81.25002793966198,37.945495471744806,0.18467250528372822,9,-0.23000001907348455,-0.1750001907348615,-0.08750009536742986,0.3250002861022967,0.1999998092651385,4,0.0324483698358351,2.090906726430185,10.15999984741211,1.05713865319535,10.06999969482422,-5.000000000000089,9.739999771118164,0.0324483698358351
1670,2017-09-18,10.140000343322754,10.369999885559082,10.119999885559082,10.15999984741211,919100.0,-0.002949826228725194,-7.333275053643805,-0.9999523173756372,59.74026617422394,49.868503017619,-0.21507390947768812,-0.2500385199127315,-0.1359453094839509,0.34100576953306216,11.696939532384992,0.25,-0.06100210927377958,0.24000024795532227,-0.14350160434626957,0.6235021002569141,0.048249321804526346,0.4317511741061182,-0.5100962005615237,65.67171402299637,19.395077985761297,0.19175092615079575,9,-0.16000032424926758,-0.14500045776367188,-0.057500362396240234,0.33500003814697266,0.4299993515014666,0,0.05325443230469107,-6.500166897143675,10.170000076293944,2.090906726430185,10.15999984741211,1.05713865319535,10.06999969482422,0.05325443230469107
1671,2017-09-19,9.869999885559082,10.18000030517578,9.850000381469727,10.140000343322754,843200.0,-0.026627263177704807,-1.12903543367644,13.500357636736446,56.09755388404144,50.421165159997926,0.043862340377943454,0.030172323516342914,0.14294426651883896,0.6025195051511716,11.23945279176437,0.3299999237060529,-0.03436689130959891,-0.03550019264221227,-0.41366612382591583,0.3426657385414913,-0.22458315823406316,0.15358277294963862,-0.19568999822998023,23.076877932550456,-27.044820522845658,0.18908296559185153,9,0.1100001335144043,0.125,0.16250014305114746,0.5400004386901855,0.75,1,0.058763924055831085,-7.333275053643805,10.140000343322754,-6.500166897143675,10.170000076293944,2.090906726430185,10.15999984741211,0.058763924055831085
1672,2017-09-20,9.829999923706056,9.949999809265137,9.789999961853027,9.869999885559082,354800.0,-0.00405268108579715,-1.6666666666666667,0.14814775569024052,55.75756104524987,51.76591415131385,0.05517574777056211,0.07064388740016092,0.19509800891870732,0.628923840490204,10.690657683566785,0.15999984741210938,-0.00044418408731772274,-0.07350015640258611,-0.45287776289620574,0.3058774500910335,-0.2631889596493959,0.1161886468442237,-0.11394863648315656,6.896546054254517,-47.12011324394287,0.18968880324681026,9,0.15000009536742986,0.16499996185302557,0.23500013351440252,0.5200004577636701,0.9200000762939435,2,0.06002036186847182,-1.12903543367644,9.869999885559082,-7.333275053643805,10.140000343322754,-6.500166897143675,10.170000076293944,0.06002036186847182
1673,2017-09-21,9.960000038146973,10.020000457763672,9.789999961853027,9.84000015258789,463400.0,0.013224833718198381,-1.0909110613081794,-3.0000000000001332,57.55814082432891,53.500016645401125,-0.05733913656768763,-0.08331765276087921,0.06901910327066574,0.4846686476936384,11.117339229663356,0.23000049591064453,0.0016420439666227082,0.06899995803832937,-0.2833694714403201,0.42136938751697883,-0.10718475670099537,0.2451846727776541,-0.2047118350239021,29.31036183723737,-26.43171637210858,0.17618471473932457,9,0.04999971389770508,0.02500009536743164,0.125,0.3600001335144043,0.5299997329711914,3,0.04417666452792113,-1.6666666666666667,9.829999923706056,-1.12903543367644,9.869999885559082,-7.333275053643805,10.140000343322754,0.04417666452792113
1674,2017-09-22,10.170000076293944,10.18000030517578,9.93000030517578,9.949999809265137,491100.0,0.02108434109866142,1.0833270417509715,1.8333373069800931,59.217870249212545,54.642427640639035,-0.20940939026964678,-0.30252775246651886,-0.1377624341249426,0.26005290497582223,11.700198606237619,0.25,-0.005034035436441542,0.2749999999999986,-0.0885207921608,0.6385207921607972,0.09323960391959929,0.45676039608039787,-0.3800001144409162,65.51726972872865,11.939962832220502,0.18176039608039954,9,-0.13500022888183416,-0.21500015258788885,-0.050000190734861505,0.0750002861022967,0.05999946594238459,4,0.016715838251585957,-1.0909110613081794,9.960000038146973,-1.6666666666666667,9.829999923706056,-1.12903543367644,9.869999885559082,0.016715838251585957
1675,2017-09-25,10.050000190734863,10.229999542236328,9.989999771118164,10.15999984741211,483700.0,-0.01179939868818658,-1.0869500317199687,-0.4999978325610066,52.247188001281636,55.29559166192164,-0.04210394879649115,-0.1791095177784463,-0.015227356020783844,0.36299420522835746,11.663997327134895,0.23999977111816406,0.022085657090205046,0.1470001220703132,-0.2230411361332294,0.5170413802738558,-0.038020507031458095,0.3320207511720845,-0.26000022888183594,59.091017463093856,8.445264643191344,0.1850206291017717,9,-0.005000114440917969,-0.0950002670288086,0.08249974250793457,0.05499982833862305,0.1099996566772461,0,0.03184076504985822,1.0833270417509715,10.170000076293944,-1.0909110613081794,9.960000038146973,-1.6666666666666667,9.829999923706056,0.03184076504985822
1676,2017-09-26,10.270000457763672,10.329999923706056,10.020000457763672,10.039999961853027,459000.0,0.02189057341825995,-1.2962965579358343,-2.0909201251918192,55.72917054717535,56.369121111998155,-0.20005533211444337,-0.3849817128715465,-0.2278270933633344,0.1262431011044285,11.370732498548126,0.3099994659423846,0.07420894856880977,0.3455003738403324,-0.05761781797567167,0.7486185656563364,0.14394127793232947,0.5470594697483353,-0.44520050048828175,88.88898700353714,40.660545673977,0.20155909590800222,9,-0.1900005340576172,-0.3150005340576172,-0.13750052452087402,-0.16500043869018555,0.05999946594238459,1,0.029211219443886494,-1.0869500317199687,10.050000190734863,1.0833270417509715,10.170000076293944,-1.0909110613081794,9.960000038146973,0.029211219443886494
1677,2017-09-27,10.270000457763672,10.3100004196167,10.130000114440918,10.289999961853027,538600.0,0.0,4.999968211078439,-0.08695417812109979,63.6904670673232,57.66806286606829,-0.18852739901774562,-0.35597759184987865,-0.21737256296846041,0.10948188134453218,10.584112243067773,0.18000030517578125,0.10833219755959789,0.31550035476684535,-0.0970642928688239,0.7280650024025146,0.10921803094901072,0.52178267858468,-0.412488504791261,88.88898700353714,38.4999460999027,0.20628232381783504,9,-0.1900005340576172,-0.3150005340576172,-0.13750052452087402,-0.19500017166137695,-0.3100004196166992,2,0.0340797869712679,-1.2962965579358343,10.270000457763672,-1.0869500317199687,10.050000190734863,1.0833270417509715,10.170000076293944,0.0340797869712679
1678,2017-09-28,10.520000457763672,10.520000457763672,10.279999732971193,10.289999961853027,931400.0,0.024342744776706393,1.0869583245222154,-11.500309951838252,74.15731119666808,59.355058776611656,-0.42699401526537173,-0.5656721944733416,-0.45960026585348146,-0.15455873323090152,9.966871527608637,0.25,0.15718860666409284,0.5215003490447998,0.06481755285156865,0.978183145238031,0.2931589509481842,0.7498417471414154,-0.6317392288360608,100.0,42.96684939158368,0.2283413980966156,9,-0.36500024795532227,-0.49000024795532227,-0.40000057220458984,-0.44500017166137695,-0.630000114440918,3,0.021863073405723243,4.999968211078439,10.270000457763672,-1.2962965579358343,10.270000457763672,-1.0869500317199687,10.050000190734863,0.021863073405723243
1679,2017-09-29,10.800000190734863,10.869999885559082,10.510000228881836,10.550000190734863,861700.0,0.026615943040625423,-1.1818166054966333,1.0869541781210998,76.99999809265154,61.27280676754805,-0.6797089104306231,-0.8000565951577112,-0.7287362190092797,-0.4469537639403107,9.396632375954688,0.3599996566772461,0.19301206158056594,0.7465000629425056,0.18765614379557505,1.3053439820894361,0.4670781033690403,1.0259220225159709,-0.8611998235003675,92.04549025897673,29.46487615590722,0.2794219595734654,9,-0.4700002670288086,-0.5950002670288086,-0.6800003051757812,-0.7249999046325684,-1.140000343322754,4,-0.02870374205017545,1.0869583245222154,10.520000457763672,4.999968211078439,10.270000457763672,-1.2962965579358343,10.270000457763672,-0.02870374205017545
1680,2017-10-02,11.020000457763672,11.050000190734863,10.800000190734863,10.800000190734863,726200.0,0.020370394735505837,-1.2727245141685488,0.8800010681152344,79.09091460803147,63.82762462576917,-0.8512744327231694,-0.9772243175302986,-0.9544350612498924,-0.6821876645784819,9.752733479450686,0.25,0.2175810437100445,0.9075003147125251,0.21128851832971662,1.6037121110953336,0.5593944165211209,1.2556062129039294,-0.9880801386967182,97.08740381080948,28.740569894171102,0.34810589819140464,10,-0.6000003814697266,-0.7250003814697266,-0.9000005722045898,-0.945000171661377,-1.3200006484985352,0,-0.07168792039121763,-1.1818166054966333,10.800000190734863,1.0869583245222154,10.520000457763672,4.999968211078439,10.270000457763672,-0.07168792039121763
1681,2017-10-03,10.9399995803833,11.149999618530273,10.84000015258789,11.039999961853027,625200.0,-0.007259607446205685,-1.0666683620919852,-0.4545466367849077,72.30766973553911,65.66652559135686,-0.6744590394393626,-0.865186049893488,-0.8756994194959109,-0.61628388075877,10.970913632409216,0.3099994659423828,0.22917460904857911,0.7789994716644291,-0.005022652282338669,1.5630215956111968,0.3869884096910461,1.171010533637812,-0.7859096767161979,79.41175095624597,13.302309485505347,0.3920110619733835,10,-0.4699997901916504,-0.5949997901916504,-0.8199996948242188,-0.8649992942810059,-1.2100000381469727,1,-0.07129796735731342,-1.2727245141685488,11.020000457763672,-1.1818166054966333,10.800000190734863,1.0869583245222154,10.520000457763672,-0.07129796735731342
1682,2017-10-04,10.899999618530273,11.140000343322754,10.859999656677246,11.0,739700.0,-0.003656303783114545,-2.1111134658585176,1.0,69.47366254813552,66.99047244955759,-0.521566251666556,-0.79921749616123,-0.8384227117630605,-0.5917147623947372,12.53480201896875,0.2800006866455078,0.24341381618630287,0.6964995384216301,-0.15171283863681673,1.544711915480077,0.2723933498924076,1.1206057269508527,-0.6064823547823259,71.26436403616941,8.07384580144759,0.42410618852922327,10,-0.3599996566772461,-0.554999828338623,-0.7849996089935303,-0.8249993324279785,-1.569999694824217,2,-0.05229355181400219,-1.0666683620919852,10.9399995803833,-1.2727245141685488,11.020000457763672,-1.1818166054966333,10.800000190734863,-0.05229355181400219
1683,2017-10-05,10.9399995803833,11.039999961853027,10.899999618530273,10.949999809265137,332400.0,0.0036697213993499567,-2.1111134658585176,0.10000190734135689,69.94816066980519,68.18272694073457,-0.45587426492243566,-0.7907629705411505,-0.875901596418359,-0.6473889771643684,13.668006890382078,0.1400003433227539,0.28961775172465565,0.6799995422363274,-0.20748059835782406,1.567479682830479,0.23625947193925256,1.1237396125334023,-0.5265747869658277,67.18746274706149,6.021874900779416,0.4437400702970754,10,-0.36999988555908203,-0.5949997901916504,-0.929999589920044,-0.8649992942810059,-1.5999994277954102,3,-0.08957948627288637,-2.1111134658585176,10.899999618530273,-1.0666683620919852,10.9399995803833,-1.2727245141685488,11.020000457763672,-0.08957948627288637
1684,2017-10-06,10.619999885559082,10.979999542236328,10.600000381469727,10.880000114440918,431000.0,-0.029250430264916583,-1.5333341810459926,25.99942780850658,60.810794556326925,69.13423878018403,-0.07300669598820342,-0.4165095377482171,-0.5505996915869691,-0.3466801517183864,13.674078323850757,0.37999916076660156,0.33810400623106496,0.31199984550476145,-0.5420578879499551,1.166057578959478,-0.11502902122259684,0.7390287122321197,-0.10345461662581634,3.6362785149016155,-54.606384141034354,0.4270288667273583,10,-0.034999847412109375,-0.27500009536743164,-0.6150000095367432,-0.5449995994567871,-1.2899999618530256,4,-0.06873818739197646,-2.1111134658585176,10.9399995803833,-2.1111134658585176,10.899999618530273,-1.0666683620919852,10.9399995803833,-0.06873818739197646
1685,2017-10-09,10.4399995803833,10.8100004196167,10.43000030517578,10.649999618530273,449600.0,-0.016949181460966245,-2.3043690991039196,0.8076917433884753,63.38026781668692,69.98436069901867,0.18789161731224802,-0.18951976699573336,-0.3647004443639368,-0.1837004766476671,13.439112198266944,0.38000011444091975,0.3738333654076236,0.09599957466125453,-0.7132209212622911,0.9052200705848001,-0.3086106733005174,0.5006098226230264,0.7100000381469727,1.3887895477197674,-58.7697815093555,0.40461024796177253,10,0.20000028610229492,-0.06999969482421875,-0.4999997615814209,-0.36499929428100586,-1.8899993896484393,0,-0.07471262110362598,-1.5333341810459926,10.619999885559082,-2.1111134658585176,10.9399995803833,-2.1111134658585176,10.899999618530273,-0.07471262110362598
1686,2017-10-10,10.380000114440918,10.59000015258789,10.34000015258789,10.479999542236328,356600.0,-0.005747075512830602,-1.777787785507277,0.47618766490615394,62.790698705975174,69.88438643664665,0.2962939160313187,-0.08339013243669413,-0.304213287871411,-0.1310243661395294,13.070760712590257,0.25,0.3919386661317432,0.00400009155273473,-0.7536249100926948,0.7616250931981643,-0.37481240926998005,0.3828125923754495,0.7555995178222652,4.9999940395369435,-59.33901063688897,0.37881250082271484,10,0.33499956130981445,-0.010000228881835938,-0.4400002956390381,-0.30499982833862305,-1.760000228881836,1,-0.06551062598060553,-2.3043690991039196,10.4399995803833,-1.5333341810459926,10.619999885559082,-2.1111134658585176,10.9399995803833,-0.06551062598060553
1687,2017-10-11,10.34000015258789,10.470000267028807,10.289999961853027,10.390000343322754,419200.0,-0.003853560829674585,-1.3999949137563579,0.500004768398867,59.22330186980313,68.22505206699499,0.3880781082903262,-0.023320950545340224,-0.2628908677828772,-0.1042431986147001,13.735243684289006,0.18000030517577947,0.43743930968583555,-0.04949989318847692,-0.7936693818540039,0.6946695954770501,-0.4215846375212404,0.3225848511442866,0.7637755004882809,6.6666920979817705,-59.53778117169468,0.3720847443327638,10,0.37999963760375977,0.029999732971191406,-0.40000033378601074,-0.2649998664855957,-1.27000045776367,2,-0.05899425544968606,-1.777787785507277,10.380000114440918,-2.3043690991039196,10.4399995803833,-1.5333341810459926,10.619999885559082,-0.05899425544968606
1688,2017-10-12,10.479999542236328,10.529999732971193,10.289999961853027,10.359999656677246,315600.0,0.01353959260952231,1.18181345286035,-2.399988555951859,57.78893220093686,66.09048919013782,0.2702249150868248,-0.14558161058976538,-0.39959134124278783,-0.25614280744130014,14.494101058131283,0.23999977111816584,0.4652692638634708,0.07449951171875036,-0.6626206184484733,0.811619641885974,-0.2940605533648615,0.4430595768023622,0.5749495693664546,27.53618781590481,-37.154274245790134,0.3685600650836115,10,0.24000024795532227,-0.1099996566772461,-0.5399997234344482,-0.4049992561340332,-1.4599990844726562,3,-0.10973279282079751,-1.3999949137563579,10.34000015258789,-1.777787785507277,10.380000114440918,-2.3043690991039196,10.4399995803833,-0.10973279282079751
1689,2017-10-13,10.5,10.600000381469727,10.359999656677246,10.489999771118164,550200.0,0.0019084407096647826,1.2857103931844398,0.08333532015672063,61.90475469634057,64.1809158666166,0.2270733954635169,-0.1471353966907465,-0.4153477168109774,-0.29076241257341806,15.08606542895669,0.24000072479248047,0.48190695231756564,0.0779999732971195,-0.651660211233624,0.807660157827863,-0.2868301189682523,0.44283006556249127,0.5090521626177971,40.38458716942376,-23.98085754038093,0.3648300922653717,10,0.2199997901916504,-0.13000011444091797,-0.5800001621246338,-0.4249997138977051,-1.4799995422363281,4,-0.11047617594401038,1.18181345286035,10.479999542236328,-1.3999949137563579,10.34000015258789,-1.777787785507277,10.380000114440918,-0.11047617594401038
1690,2017-10-16,10.68000030517578,10.739999771118164,10.510000228881836,10.510000228881836,581600.0,0.017142886207217156,-1.7058757531218796,16.99961853900421,61.08107467216804,62.933516415130924,-0.006959747509309722,-0.2999864433149,-0.589247172582807,-0.48496261402110896,15.582754966260612,0.23999977111816406,0.4611535890017855,0.2310002803802469,-0.49467606512900275,0.9566766258894965,-0.13183789237437793,0.5938384531348717,0.28590872539613166,86.6667796947813,24.354009980888534,0.36283817275462443,10,0.03499984741211115,-0.28000068664550604,-0.7600004673004133,-0.6050000190734846,-1.5,0,-0.12640452648821376,1.2857103931844398,10.5,1.18181345286035,10.479999542236328,-1.3999949137563579,10.34000015258789,-0.12640452648821376
1691,2017-10-17,10.449999809265137,10.68000030517578,10.350000381469727,10.630000114440918,391100.0,-0.021535626342555347,1.357136531767512,-1.0588248493756351,54.326905662851516,61.25054342787714,0.163408945921514,-0.025619401123240237,-0.35569266682701794,-0.27080327611160193,16.474381838898978,0.3299999237060529,0.39861859219684526,-0.028000211715697887,-0.7006726658798943,0.6446722424484985,-0.3643364387977961,0.3083360153664003,0.4753546771836419,35.555536717536384,-22.42907543657202,0.33633622708209815,10,0.21500015258789062,-0.02500009536743164,-0.5299999713897705,-0.3749995231628418,-0.9799995422363299,1,-0.18181814863247225,-1.7058757531218796,10.68000030517578,1.2857103931844398,10.5,1.18181345286035,10.479999542236328,-0.18181814863247225
1692,2017-10-18,10.420000076293944,10.460000038146973,10.359999656677246,10.369999885559082,378200.0,-0.0028707878965313904,-1.8571272870941813,-0.27777836646461945,47.311818584542635,58.73539430729242,0.13204648908547512,0.05359589292552158,-0.32015760290609485,-0.25873636679505907,17.20339048040405,0.10000038146972656,0.30118092920765527,-0.0874999523162856,-0.6884420116691476,0.5134421070365764,-0.38797098199271574,0.21297107736014453,0.4672331386790898,28.88892656492684,-22.798652125429456,0.3004710296764307,10,0.2149996757507342,0.01499986648559748,-0.5000002384185773,-0.3449997901916486,-0.819999694824217,2,-0.17274473872893326,1.357136531767512,10.449999809265137,-1.7058757531218796,10.68000030517578,1.2857103931844398,10.5,-0.17274473872893326
1693,2017-10-19,10.399999618530273,10.449999809265137,10.329999923706056,10.420000076293944,365300.0,-0.0019194297137455907,1.9999999999999556,-0.40000762936540624,37.49999254942559,56.145305195414494,0.07531245656855745,0.11410013905748428,-0.29409535229131656,-0.2529753047592216,18.198643547224254,0.11999988555908025,0.22831771570352544,-0.1295003890991211,-0.6757785274122732,0.416777749214031,-0.40263945825569714,0.14363868005745495,0.45139960125555945,17.07310265261085,-28.290465813312082,0.27313906915657643,10,0.15000057220458984,0.07000017166137695,-0.4799997806549072,-0.3249993324279785,-0.7599992752075195,3,-0.12788461273943852,-1.8571272870941813,10.420000076293944,1.357136531767512,10.449999809265137,-1.7058757531218796,10.68000030517578,-0.12788461273943852
1694,2017-10-20,10.34000015258789,10.449999809265137,10.289999961853027,10.40999984741211,390300.0,-0.005769179629149024,1.1333367241839707,3.4999046347514073,26.388887049239983,52.03515177680927,0.10216033834567462,0.19762071451193108,-0.2269944092932228,-0.20547328336688508,18.923005358715127,0.15999984741210938,0.15938092727707875,-0.19799985885620153,-0.7256997464574511,0.329700028745048,-0.4618498026568254,0.06585008494442235,0.4777151117219738,11.111158206159043,-26.565034119409336,0.2638499438006246,10,0.17499971389770508,0.12999963760375977,-0.3925001621246338,-0.2649998664855957,-0.6999998092651367,4,-0.12765954307010818,1.9999999999999556,10.399999618530273,-1.8571272870941813,10.420000076293944,1.357136531767512,10.449999809265137,-0.12765954307010818
1695,2017-10-23,10.369999885559082,10.40999984741211,10.220000267028807,10.31999969482422,379300.0,0.0029013280975322964,1.923067894215631,-0.7142915531334896,29.496404852077447,48.33578579304286,0.06837756546452312,0.2032441913962586,-0.24810813300316958,-0.24951961139303158,19.40547297223887,0.18999958038330256,0.08021354194186436,-0.18400011062622035,-0.6669034552275637,0.298903233975123,-0.425451782926892,0.05745156167445131,0.41605246060337286,32.60861001979949,0.20294067655871828,0.24145167230067158,10,0.1100001335144043,0.09999990463256836,-0.4024999141693115,-0.2949995994567871,-0.5399999618530256,0,-0.13018316708714472,1.1333367241839707,10.34000015258789,1.9999999999999556,10.399999618530273,-1.8571272870941813,10.420000076293944,-0.13018316708714472
1696,2017-10-24,10.56999969482422,10.619999885559082,10.34000015258789,10.359999656677246,788900.0,0.019286384905717435,-1.2400064087158535,4.19998474126933,39.35483593102044,46.12817846651145,-0.11380423085503644,0.02832413898387287,-0.4499322502196126,-0.4599908737997058,19.844784545876287,0.2799997329711914,0.043327662622035135,0.0009997367858911588,-0.463028294694972,0.4650277682667543,-0.23101427895453952,0.23301375252632184,0.17076848500754238,87.49994039529888,57.53069848673921,0.2320140157404314,10,-0.0899996757507342,-0.09999990463257014,-0.5824997425079363,-0.4949994087219256,-0.7799997329711932,1,-0.13150420338508406,1.923067894215631,10.369999885559082,1.1333367241839707,10.34000015258789,1.9999999999999556,10.399999618530273,-0.13150420338508406
1697,2017-10-25,10.619999885559082,10.6899995803833,10.470000267028807,10.510000228881836,447200.0,0.00473038715028018,-1.315787360273831,0.523807793788398,39.74359601363996,44.12314111236736,-0.13400124938251778,0.00620773801374952,-0.4918643597100356,-0.5143702340666803,20.39257650682786,0.21999931335449396,0.014034188964792804,0.033499956130981445,-0.4089465623069568,0.4759464745689197,-0.1877233030879868,0.2547232153499497,0.07910686124844446,85.10642615100548,57.37290204676735,0.22122325921896885,10,-0.1399998664855957,-0.15000009536743164,-0.6324999332427979,-0.5449995994567871,-0.8299999237060547,2,-0.10828621760100277,-1.2400064087158535,10.56999969482422,1.923067894215631,10.369999885559082,1.1333367241839707,10.34000015258789,-0.10828621760100277
1698,2017-10-26,10.75,10.90999984741211,10.619999885559082,10.630000114440918,779300.0,0.012241065521826355,-3.14284643837576,1.090911455398247,54.74453012044839,43.327560603934884,-0.24772502176950084,-0.11138886613506216,-0.6108299182469139,-0.6462816510326057,20.518074398098367,0.28999996185302734,-0.006526969780443537,0.15200009346008336,-0.29510050321369263,0.5991006901338594,-0.07155020487680552,0.37555039179697225,-0.5299997329711932,76.8116022152901,44.128489324604104,0.22355029833688833,10,-0.18499994277954102,-0.2800002098083496,-0.7625000476837158,-0.6749997138977051,-1.0,3,-0.10697670870049059,-1.315787360273831,10.619999885559082,-1.2400064087158535,10.56999969482422,1.923067894215631,10.369999885559082,-0.10697670870049059
1699,2017-10-27,10.489999771118164,10.81999969482422,10.399999618530273,10.75,585700.0,-0.02418606780296151,1.100002384188055,-2.1666706403134413,51.724144734894956,42.287901722015654,0.011965832134658072,0.1309078312138574,-0.34420075240157644,-0.39148039812114455,19.366371804252164,0.4200000762939471,-0.019353123238042613,-0.09250011444091832,-0.5315361118313415,0.3465358829495049,-0.3120181131361299,0.12701788425429328,-0.25619951248169137,39.13038670825995,2.3859445878522223,0.219517998695212,10,0.07500028610229492,0.05000019073486328,-0.49249982833862305,-0.41499948501586914,-0.6399993896484375,4,-0.08102949917460345,-3.14284643837576,10.75,-1.315787360273831,10.619999885559082,-1.2400064087158535,10.56999969482422,-0.08102949917460345
1700,2017-10-30,10.229999542236328,10.4399995803833,10.140000343322754,10.4399995803833,591400.0,-0.024785532369379748,1.8571350720478108,0.8076917433884753,45.45452969133907,41.30208216962538,0.225091365108133,0.34645131840126275,-0.07819946222854313,-0.1320166366314659,17.417715684281294,0.34999942779541016,-0.04511444129182074,-0.31300029754638636,-0.7277848458827805,0.10178425079000775,-0.5203925717145825,-0.1056080233781902,0.6800003051757812,11.688215178789278,-27.870764763784052,0.20739227416819675,10,0.2950005531311035,0.3400001525878906,-0.2349996566772461,-0.14499950408935547,-0.5199995040893555,0,-0.057673433559567666,1.100002384188055,10.489999771118164,-3.14284643837576,10.75,-1.315787360273831,10.619999885559082,-0.057673433559567666
1701,2017-10-31,10.15999984741211,10.390000343322754,10.029999732971193,10.25,748900.0,-0.006842590220577538,-1.057144102756944,0.4285720773293491,44.64284903338312,41.00552999727432,0.27896462531509414,0.3742048922857144,0.004526327296535015,-0.06536096655023016,15.279767096443935,0.3600006103515607,-0.08472981397646961,-0.34400000572204625,-0.7481572896587405,0.060157278214648,-0.5460786476903934,-0.14192136375369913,0.7346000099182124,14.772738356233987,-27.75112842066484,0.20207864196834716,10,0.309999942779541,0.4250001907348633,-0.15999984741210938,-0.07499980926513672,-0.3899993896484375,1,-0.032480307939188435,1.8571350720478108,10.229999542236328,1.100002384188055,10.489999771118164,-3.14284643837576,10.75,-0.032480307939188435
1702,2017-11-01,10.329999923706056,10.43000030517578,10.1899995803833,10.25,664200.0,0.016732291225107554,-1.3999980926586253,-0.8888865341415024,45.61404878571123,41.90709180130606,0.10600278252230844,0.16792179280731467,-0.15405601430556537,-0.2348763829936562,12.97535863664489,0.2700004577636701,-0.13442559807604226,-0.14549994468688787,-0.5105795904739026,0.2195797011001268,-0.3280397675803961,0.03703987820662036,0.5300159286499007,34.09092633191987,-9.902109745194323,0.18253982289350737,11,0.13999986648559393,0.25999975204467596,-0.3125000000000018,-0.2449998855590838,-0.430000305175783,2,-0.05227492408918577,-1.057144102756944,10.15999984741211,1.8571350720478108,10.229999542236328,1.100002384188055,10.489999771118164,-0.05227492408918577
1703,2017-11-02,9.960000038146973,10.359999656677246,9.93000030517578,10.359999656677246,688000.0,-0.035817994994364,1.1499988079059764,-4.999999999999889,36.89320747921245,43.074238515747446,0.4548582771854317,0.48563700577892455,0.21233668581125542,0.12946976431347323,10.836289277829797,0.4299993515014666,-0.16473802429752027,-0.466499853134156,-0.832144227184072,-0.10085547908423997,-0.6493220401591131,-0.28367766610919887,0.8668151694335933,3.37075882524407,-39.381802147675494,0.18282218702495787,11,0.46000003814697266,0.5799999237060547,0.05749988555908203,0.125,0.05000019073486328,3,-0.017068280687032367,-1.3999980926586253,10.329999923706056,-1.057144102756944,10.15999984741211,1.8571350720478108,10.229999542236328,-0.017068280687032367
1704,2017-11-03,9.890000343322754,10.039999961853027,9.75,9.949999809265137,1055500.0,-0.007028081782742834,1.4166686534900539,0.14999880790596762,29.74358874038201,43.10170339222574,0.5077030650483128,0.5250631112851671,0.28170996711640583,0.1971833902466109,10.177485664850122,0.28999996185302734,-0.17937514751647754,-0.4999995708465583,-0.9252053142087409,-0.0747938274843758,-0.7126024425276505,-0.2873966991654662,0.8830059701135244,20.289917168497766,-16.209347092945904,0.21260287168109135,11,0.4399995803833008,0.5599994659423828,0.2024998664855957,0.19499969482421875,0.3299999237060529,4,-0.01415574706398015,1.1499988079059764,9.960000038146973,-1.3999980926586253,10.329999923706056,-1.057144102756944,10.15999984741211,-0.01415574706398015
1705,2017-11-06,9.65999984741211,9.90999984741211,9.619999885559082,9.890000343322754,761700.0,-0.023255863288814682,1.148151811101496,3.8333757192357822,29.743588740381995,42.03378703771035,0.7000124788058386,0.7311165315914359,0.5148460864316853,0.42864664969831523,10.292976721107742,0.28999996185302734,-0.18144797819327252,-0.6910000801086422,-1.2258448271966227,-0.15615533302066176,-0.9584224536526325,-0.423577706564652,1.0311659609492665,4.938264337190818,-30.371691494736716,0.2674223735439904,11,0.6050000190734863,0.7249999046325684,0.6075000762939453,0.5450000762939453,0.48999977111816406,0,0.019668792656194256,1.4166686534900539,9.890000343322754,1.1499988079059764,9.960000038146973,-1.3999980926586253,10.329999923706056,0.019668792656194256
1706,2017-11-07,9.699999809265137,9.770000457763672,9.65999984741211,9.6899995803833,596000.0,0.004140782865927672,-2.1428882833787464,-0.043479162261115464,31.63264660674419,41.13257043694415,0.58516078977941,0.6720151658503379,0.48012310300063277,0.38812150840196935,10.760500604614075,0.1100006103515625,-0.16210806642244968,-0.6170001029968262,-1.2254701280236322,-0.008530077970020145,-0.9212351155102301,-0.31276509048342227,0.8840494068160094,9.876528674381635,-25.16146368787162,0.3042350125134034,11,0.565000057220459,0.684999942779541,0.6575002670288086,0.5950002670288086,0.3100004196166992,1,0.001030951451389095,1.148151811101496,9.65999984741211,1.4166686534900539,9.890000343322754,1.1499988079059764,9.960000038146973,0.001030951451389095
1707,2017-11-08,9.729999542236328,9.81999969482422,9.65999984741211,9.739999771118164,555700.0,0.003092756037225586,-1.1333367241839942,-1.0,32.99491599433415,38.71594664515368,0.4644833919101288,0.6260715648158541,0.46133819687968547,0.35521095465909447,11.368950066141476,0.15999984741211115,-0.1521941782905536,-0.556500339508057,-1.2188812602962944,0.10588058128018041,-0.8876907999021757,-0.2253098791139383,0.7576447407926121,14.8648230675846,-21.518402148919648,0.3311904603941185,11,0.49000024795532227,0.6500005722045898,0.6775002479553223,0.6150002479553223,0.26000022888183594,2,0.004111091203417461,-2.1428882833787464,9.699999809265137,1.148151811101496,9.65999984741211,1.4166686534900539,9.890000343322754,0.004111091203417461
1708,2017-11-09,9.329999923706056,9.789999961853027,9.31999969482422,9.670000076293944,812000.0,-0.041109931896084806,-1.6111081676768693,33.99923707800842,28.138518130137413,36.09532146684729,0.7173056134813773,0.9860541660552009,0.8691029662050838,0.7472298064211795,12.111440213217447,0.4700002670288068,-0.18534604229879825,-0.8989999771118153,-1.6797392212767175,-0.1182607329469132,-1.2893695991942664,-0.5086303550293643,1.0708799195758978,1.3889201629193053,-36.613418620344795,0.39036962208245135,11,0.5499997138977033,0.8499999046325666,1.1124999523162824,1.014999866485594,0.8900003433227504,3,0.06109321537891321,-1.1333367241839942,9.729999542236328,-2.1428882833787464,9.699999809265137,1.148151811101496,9.65999984741211,0.06109321537891321
1709,2017-11-10,9.34000015258789,9.470000267028807,9.270000457763672,9.31999969482422,1020000.0,0.0010718359017800605,-2.333359824522334,-0.058824849375619485,27.510922486266466,34.10158733295034,0.5889581559016914,0.9325037570894175,0.8652099341906414,0.7344951123814241,12.701558156514157,0.19999980926513494,-0.22897625858129977,-0.8309997558593754,-1.6948930133187066,0.032893501599955854,-1.262946384589041,-0.39905312712970975,0.931174072879136,10.937462747061488,-26.600940451732072,0.43194662872966577,11,0.5100002288818359,0.7849998474121094,1.117499589920044,1.0049996376037598,0.8499994277954102,4,0.07173448237132041,-1.6111081676768693,9.329999923706056,-1.1333367241839942,9.729999542236328,-2.1428882833787464,9.699999809265137,0.07173448237132041
1710,2017-11-13,9.329999923706056,9.489999771118164,9.270000457763672,9.380000114440918,914500.0,-0.001070688299620981,-1.588240574002704,-2.4999523173756817,20.476201288822438,31.41640425022137,0.5116759622711022,0.8813678369946576,0.8768137535542362,0.7408766039502712,12.846796394475696,0.2199993133544922,-0.3190320602860588,-0.7734999656677228,-1.6798581416798388,0.13285821034439316,-1.2266790536737808,-0.32032087766166484,0.8010099742825005,10.909008940275918,-19.470627361170326,0.4531790880060579,11,0.5200004577636701,0.7600002288818342,1.134999990463255,1.014999866485594,0.9499998092651367,0,0.0953912487246007,-2.333359824522334,9.34000015258789,-1.6111081676768693,9.329999923706056,-1.1333367241839942,9.729999542236328,0.0953912487246007
1711,2017-11-14,8.550000190734862,9.260000228881836,8.399999618530272,9.25,3666700.0,-0.08360125823681297,1.3888896983343868,13.999942779759827,13.427566243298145,27.84012841217547,1.161415448311784,1.5934215344561018,1.6451955410918728,1.513323886416737,14.214330863970453,0.9300003051757848,-0.41413649036206124,-1.4584997177124048,-2.58379300083835,-0.3332064345864598,-2.0211463592753773,-0.8958530761494323,1.460468385622212,10.563420010235182,-12.361022241955995,0.5626466415629726,11,0.8299994468688983,1.10499954223633,1.9549996852874774,1.7949995994567889,1.6099996566772479,1,0.18713443182483647,-1.588240574002704,9.329999923706056,-2.333359824522334,9.34000015258789,-1.6111081676768693,9.329999923706056,0.18713443182483647
1712,2017-11-15,8.619999885559082,8.760000228881836,8.329999923706055,8.449999809265138,1954100.0,0.008187098627211231,-1.0975632449129598,-0.24285731802185778,11.552337621425707,25.02447620575472,0.920102019983922,1.4563224945252156,1.5615727353081663,1.4359424367873181,15.688687565296433,0.43000030517578125,-0.4856607408067344,-1.2985000133514397,-2.5643638551249115,-0.03263617157796794,-1.9314319342381765,-0.6655680924647029,1.1327936575457027,19.86301056684179,3.599819284631913,0.6329319208867361,11,0.565000057220459,1.0,1.9224998950958252,1.7249999046325684,1.5699996948242188,2,0.1612529422014719,1.3888896983343868,8.550000190734862,-1.588240574002704,9.329999923706056,-2.333359824522334,9.34000015258789,0.1612529422014719
1713,2017-11-16,9.06999969482422,9.289999961853027,8.699999809265138,8.699999809265138,1389800.0,0.052204154900165944,-2.1891910004046577,2.1764689382804927,26.013504805746862,24.610022435239706,0.3694285094400076,0.9502957154113041,1.1106350668317475,0.9839767502651,16.696496494501417,0.6700000762939453,-0.5473295653766996,-0.7820002079009996,-2.080673145095595,0.516672729293596,-1.4313366764982973,-0.1326637393037018,0.42669099678879263,63.793092108508574,48.33954797231909,0.6493364685972979,11,0.050000190734861505,0.5500001907348615,1.4750001430511457,1.2750000953674299,1.260000228881836,3,0.10143330840671805,-1.0975632449129598,8.619999885559082,1.3888896983343868,8.550000190734862,-1.588240574002704,9.329999923706056,0.10143330840671805
1714,2017-11-17,9.020000457763672,9.15999984741211,8.949999809265137,9.039999961853027,808900.0,-0.00551259523074521,-1.624987334076401,-0.054052730473512334,28.000001387163664,24.416290507104332,0.31630272115013014,0.944772405112019,1.1639318191642474,1.0272285963640009,17.93120759252514,0.21000003814697266,-0.6335690021078015,-0.7659994602203373,-2.0940830032798576,0.5620840828391831,-1.4300412317500975,-0.10195768869057709,0.26999950408935547,59.482812484585004,41.75385089889229,0.6640417715297601,11,0.054999351501464844,0.5999994277954102,1.5249993801116943,1.3249993324279785,1.2599992752075213,4,0.13303766611588963,-2.1891910004046577,9.06999969482422,-1.0975632449129598,8.619999885559082,1.3888896983343868,8.550000190734862,0.13303766611588963
1715,2017-11-20,9.020000457763672,9.210000038146973,8.920000076293945,9.010000228881836,808000.0,0.0,-2.052622596998444,-0.5000238424490964,28.73134195578797,24.093923323664754,0.24135245886381185,0.8837589234937528,1.1653630332642848,1.0234464713412876,19.47487683246112,0.28999996185302734,-0.6762319812449924,-0.6984994888305671,-2.0387785093152466,0.6417795316541124,-1.3686389990729069,-0.028359978588227364,-0.6900005340576172,71.8750527749438,51.55087683136075,0.6701395102423394,11,0.054999351501464844,0.5999994277954102,1.5249993801116943,1.3249993324279785,1.359999656677246,0,0.129711647809573,-1.624987334076401,9.020000457763672,-2.1891910004046577,9.06999969482422,-1.0975632449129598,8.619999885559082,0.129711647809573
1716,2017-11-21,9.18000030517578,9.229999542236328,8.949999809265137,9.0,998100.0,0.017738341384937906,1.0000068119891008,17.99961853900421,28.464411850429443,23.59053397434201,-0.0001859195178486317,0.6474811640671501,1.0080383782576838,0.859279122653895,20.284728324970132,0.2799997329711914,-0.7001027006807501,-0.46899967193603764,-1.7668503184386903,0.828850974566615,-1.117924995187364,0.1799256513152887,-0.8324003791809069,88.54170288476516,67.06899711535544,0.6489253232513265,11,-0.12000036239623846,0.43999958038330256,1.3774995803833026,1.164999485015871,1.1599998474121112,1,0.11982564174591825,-2.052622596998444,9.020000457763672,-1.624987334076401,9.020000457763672,-2.1891910004046577,9.06999969482422,0.11982564174591825
1717,2017-11-22,9.470000267028807,9.5,9.229999542236328,9.229999542236328,731800.0,0.03159040873773411,-1.2499970197767614,1.3333350993938913,40.540538550193105,24.96853624323709,-0.36983767942777845,0.281332751558395,0.7135000788730306,0.5654783151807106,20.584129199081218,0.3199996948242205,-0.7035180498691425,-0.1214997291564952,-1.337537518203506,1.0945380598905157,-0.7295186236800006,0.48651916536701023,-1.0871043563842768,96.25003427266235,69.49316787612429,0.6080188945235058,11,-0.5550003051757795,0.1499996185302752,1.0749995708465594,0.8749995231628436,0.8699998855590838,2,0.07286162206200109,1.0000068119891008,9.18000030517578,-2.052622596998444,9.020000457763672,-1.624987334076401,9.020000457763672,0.07286162206200109
1718,2017-11-24,9.600000381469727,9.649999618530273,9.470000267028807,9.5,416700.0,0.013727572415550338,-1.2499940395298104,0.41666699780258515,44.52829984975124,26.85935595029095,-0.5112767294490883,0.06404366184541033,0.5774772510816177,0.43606714940470503,20.041266324187838,0.17999935150146662,-0.7137227816990581,0.06600036621093786,-1.0213312384098678,1.1533319708317435,-0.4776654360994641,0.6096661685213398,-1.1500782254638686,93.15078514879941,62.867020663914104,0.5436658023104027,11,-0.6100006103515625,0.01999950408935547,0.9349994659423828,0.7449994087219238,0.9600000381469727,4,0.06145824744469941,-1.2499970197767614,9.470000267028807,1.0000068119891008,9.18000030517578,-2.052622596998444,9.020000457763672,0.06145824744469941
1719,2017-11-27,9.640000343322754,9.789999961853027,9.40999984741211,9.510000228881836,852100.0,0.004166662527455456,-1.3030248734939933,1.2999961853172863,49.59350570557415,30.094611996596694,-0.5635050076223447,-0.04521962202993279,0.5314728170374643,0.3994494545257634,20.289425097350083,0.38000011444091797,-0.7314523353204869,0.148500299453735,-0.8437913779983628,1.1407919769058328,-0.3476455392723139,0.6446461381797839,-1.0940719903149425,82.75866226880247,47.23361658695306,0.49614583872604884,11,-0.5800004005432129,-0.020000457763671875,0.8699996471405029,0.7049994468688965,0.869999885559082,0,0.07157671740761273,-1.2499940395298104,9.600000381469727,-1.2499970197767614,9.470000267028807,1.0000068119891008,9.18000030517578,0.07157671740761273
1720,2017-11-28,9.640000343322754,9.739999771118164,9.56999969482422,9.699999809265137,629000.0,0.0,1.4285831062670047,-0.46153394710780177,48.76034067479208,34.02047582231825,-0.5754184384026786,-0.09664210992625932,0.5263116746615832,0.4033450843676327,21.485104750603192,0.17000007629394354,-0.6993238164485849,0.17800025939941477,-0.7551685412083184,1.111169060007148,-0.2885841409044527,0.6445846597032823,-0.9696648294304211,82.14290579970118,41.58178086638683,0.4665844003038667,11,-0.5800004005432129,-0.020000457763671875,0.8524994850158691,0.7049994468688965,0.7100000381469727,1,0.06638997581486006,-1.3030248734939933,9.640000343322754,-1.2499940395298104,9.600000381469727,-1.2499970197767614,9.470000267028807,0.06638997581486006
1721,2017-11-29,9.829999923706056,9.869999885559082,9.640000343322754,9.670000076293944,685500.0,0.019709499337819736,-1.090911455398247,-2.66668785961795,51.93799337898162,38.507770906491125,-0.6311253374443968,-0.3295270958199339,0.34195660550528295,0.21790649589528677,22.274187328771344,0.22999954223632812,-0.6606357610366871,0.38449983596802007,-0.5074636119848517,1.2764632839208918,-0.06148188800841581,0.8304815599444559,-1.0476979650176546,93.75000931322103,47.875568121670376,0.44598172397643604,11,-0.5450000762939471,-0.21000003814697443,0.6449999809265119,0.5149998664855939,0.28999996185302557,2,0.05595118972569679,1.4285831062670047,9.640000343322754,-1.3030248734939933,9.640000343322754,-1.2499940395298104,9.600000381469727,0.05595118972569679
1722,2017-11-30,9.789999961853027,9.9399995803833,9.760000228881836,9.829999923706056,803700.0,-0.004069172142775468,-2.600007629438187,-0.25000000000000555,60.36036887462473,42.32408913636644,-0.4556208886561901,-0.3500016184271555,0.38854216874196723,0.2640375520282028,23.32213742130515,0.17999935150146484,-0.607056205998397,0.37149987220764125,-0.4364676192953283,1.1794673637106108,-0.03248387354384441,0.7754836179591269,-0.8771742519401435,71.69817092371501,19.36230935824316,0.40398374575148516,11,-0.3600001335144043,-0.1700000762939453,0.684999942779541,0.554999828338623,0.5299997329711932,3,0.05617979498242609,-1.090911455398247,9.829999923706056,1.4285831062670047,9.640000343322754,-1.3030248734939933,9.640000343322754,0.05617979498242609
1723,2017-12-01,9.789999961853027,9.960000038146973,9.75,9.770000457763672,459600.0,0.0,-5.999952316617659,-0.49998807905965403,60.180999770859,45.899755623443696,-0.3830277676596996,-0.3830286913192289,0.391072617527751,0.2652810675841266,23.616667374542473,0.21000003814697266,-0.4360644921884145,0.37999987602233887,-0.40729388033851066,1.1672936323831884,-0.013647002158085897,0.7736467542027636,-0.7333699100742859,69.09090593826782,11.04261107364043,0.3936468781804245,12,-0.34999990463256836,-0.1700000762939453,0.684999942779541,0.554999828338623,0.18000030517577947,4,0.05617979498242609,-2.600007629438187,9.789999961853027,-1.090911455398247,9.829999923706056,1.4285831062670047,9.640000343322754,0.05617979498242609
1724,2017-12-04,9.75,9.979999542236328,9.710000038146973,9.850000381469727,929600.0,-0.004085797958007009,-1.9999894036366719,-5.000143054694578,59.375010643696626,49.30460769987799,-0.25545107175555515,-0.3731885519671252,0.42642043282681286,0.30470786584602827,23.37677317978807,0.26999950408935547,-0.25456056494302004,0.34699993133544993,-0.42465844944124775,1.1186583121121476,-0.0388292590528998,0.7328291217237997,-0.5488307504023417,43.902529796518145,-19.277903517427482,0.3858291903883491,12,-0.2850003242492676,-0.17500019073486328,0.7674999237060547,0.5949997901916504,0.26000022888183594,0,0.08307696611453319,-5.999952316617659,9.789999961853027,-2.600007629438187,9.789999961853027,-1.090911455398247,9.829999923706056,0.08307696611453319
1725,2017-12-05,9.850000381469727,9.890000343322754,9.739999771118164,9.760000228881836,501900.0,0.01025644938151049,-1.3076821502978373,-0.8999980926586432,91.66671251643696,56.32708555165661,-0.2518156099373634,-0.48298776353968265,0.3267025476311609,0.20502933431117754,22.784846760560562,0.15000057220458984,-0.13761549226739866,0.43750028610229563,-0.35195315603458077,1.226953728239172,0.04277356503385654,0.8322270071707347,-0.5086416791971082,61.76486262850091,-7.73785320128475,0.3947267210684383,12,-0.24500083923339844,-0.46500062942504883,0.7024996280670166,0.49499940872192383,0.26999950408935547,1,0.06700505805601109,-1.9999894036366719,9.75,-5.999952316617659,9.789999961853027,-2.600007629438187,9.789999961853027,0.06700505805601109
1726,2017-12-06,9.710000038146973,9.890000343322754,9.68000030517578,9.84000015258789,299400.0,-0.014213232274196574,-1.210531599315338,-1.4444432670707412,83.43560471758924,61.09320401470062,-0.03210473262507385,-0.3606927179399797,0.4582720442178321,0.34565839542406707,22.111137021523074,0.21000003814697443,-0.025048189368447993,0.2969999313354492,-0.4932324971532651,1.0872323598241636,-0.09811628290890795,0.6921161455798064,-0.253685984680887,9.999936421551084,-63.06448715399995,0.39511621424435683,12,-0.015000343322753906,-0.3299999237060547,0.8374998569488525,0.6349997520446777,0.01999950408935547,2,0.06591146661260883,-1.3076821502978373,9.850000381469727,-1.9999894036366719,9.75,-5.999952316617659,9.789999961853027,0.06591146661260883
1727,2017-12-07,9.770000457763672,9.8100004196167,9.539999961853027,9.649999618530273,446000.0,0.0061792398950546445,1.6999942779759294,-0.9230825661152477,78.22584242528633,64.83737541198231,-0.050372056898863704,-0.44010724282476943,0.3903641621869749,0.28807902179909917,21.779744459315943,0.2700004577636719,0.0933325403005707,0.35500030517578196,-0.43880468708752574,1.1488052974390897,-0.04190219095587189,0.7519028013074358,0.20999908447265625,52.27288983100441,-21.056972459270106,0.39690249613165424,12,-0.07500076293945312,-0.3900003433227539,0.7574994564056396,0.5749993324279785,0.039999961853027344,3,0.035823890624005594,-1.210531599315338,9.710000038146973,-1.3076821502978373,9.850000381469727,-1.9999894036366719,9.75,0.035823890624005594
1728,2017-12-08,9.899999618530273,10.039999961853027,9.789999961853027,9.81999969482422,449000.0,0.013305952372120844,-2.571444141689373,0.6666613685130583,83.33330925064291,68.58624247254549,-0.14901123520741422,-0.5535971568671112,0.24574562559219615,0.1584073483239088,20.49100513683483,0.26999950408935547,0.21233777293831047,0.45649948120117223,-0.3649055663560983,1.2779045287584427,0.04579695742253698,0.8672020049798075,-0.3599996566772461,71.99993133544922,-2.954196470373489,0.4107025237786353,12,-0.1099996566772461,-0.554999828338623,0.630000114440918,0.44500017166137695,-0.07999992370605291,4,0.04242425176540543,1.6999942779759294,9.770000457763672,-1.210531599315338,9.710000038146973,-1.3076821502978373,9.850000381469727,0.04242425176540543
1729,2017-12-11,10.010000228881836,10.020000457763672,9.890000343322754,9.890000343322754,400100.0,0.01111117319092303,-1.1666706403134413,1.5000000000000333,84.61536922526975,72.57013453370969,-0.22463018232807208,-0.643839381706627,0.11307582695606122,0.04921752302051985,19.01871631237636,0.13000011444091797,0.2782956981994822,0.5330000877380368,-0.3244894916985146,1.390489667174588,0.10425529801976019,0.9617448774563133,-0.4700002670288086,94.00005340576172,17.88576488765861,0.42874478971827606,12,-0.2200002670288086,-0.8250002861022949,0.4699997901916504,0.33499956130981445,-0.23000049591064275,0,-0.003996000093748009,-2.571444141689373,9.899999618530273,1.6999942779759294,9.770000457763672,-1.210531599315338,9.710000038146973,-0.003996000093748009
1730,2017-12-12,10.220000267028807,10.460000038146973,10.039999961853027,10.050000190734863,663100.0,0.020979024310215033,-3.4210410078803393,1.4166686534900392,85.13512207349339,76.25870438865545,-0.38409703688322416,-0.8260986149946294,-0.1247129214897793,-0.168322654175606,18.003493643865582,0.4499998092651367,0.3319154339285806,0.6985001087188696,-0.2172630061442966,1.6142632235820358,0.2406185512872856,1.1563816661504536,-0.6700003051757797,73.91307052006326,-0.6032406665638916,0.4578815574315833,12,-0.22000026702880682,-0.8250002861022931,0.16999959945678889,0.12499952316284357,-0.1599998474121076,1,-0.02054794840118168,-1.1666706403134413,10.010000228881836,-2.571444141689373,9.899999618530273,1.6999942779759294,9.770000457763672,-0.02054794840118168
1731,2017-12-13,10.149999618530273,10.43000030517578,10.149999618530273,10.1899995803833,725700.0,-0.006849378343400381,-13.000047683761206,-0.23529378765609643,76.98407592451451,78.10578294975429,-0.2949477716846438,-0.6641345423144323,-0.08130827797722873,-0.10363132756217297,15.361143240811398,0.28000068664550604,0.36804355792544463,0.5484994888305668,-0.2858492162757873,1.3828481939369208,0.13132513627738973,0.9656738413837438,-0.5635996536254879,66.30430500989955,-5.237172238735383,0.41717435255317714,12,-0.14999961853027344,-0.7549996376037598,0.17500019073486328,0.19500017166137695,0.030000686645506036,2,-0.0029556388274559753,-3.4210410078803393,10.220000267028807,-1.1666706403134413,10.010000228881836,-2.571444141689373,9.899999618530273,-0.0029556388274559753
1732,2017-12-14,10.010000228881836,10.239999771118164,9.979999542236328,10.119999885559082,469600.0,-0.013793043833504104,-2.058807689934309,2.749994039529838,66.14172045788365,78.76808524831257,-0.13461579747502128,-0.4370692366098279,0.031209465151382787,0.029711739097720624,12.26195944014805,0.26000022888183594,0.4066649493758323,0.33900008201599086,-0.37382659983398625,1.051826763865968,-0.01741325890899681,0.6954134229409785,-0.3886562610473625,32.835857011498184,-34.486214133892396,0.3564133409249885,12,-0.010000228881835938,-0.6150002479553223,0.3149995803833008,0.33499956130981445,-0.020000457763671875,3,-0.027972095928391894,-13.000047683761206,10.149999618530273,-3.4210410078803393,10.220000267028807,-1.1666706403134413,10.010000228881836,-0.027972095928391894
1733,2017-12-15,9.989999771118164,10.100000381469727,9.960000038146973,10.06999969482422,616500.0,-0.0019980476829525307,-1.0000136239782016,0.7272743035988475,63.99996643068967,79.28196922464514,-0.09304674534888235,-0.36323391901228064,0.021639741695841153,0.04526706209838949,10.899077328342385,0.1400003433227539,0.42295545054912154,0.2729996204376217,-0.393778671776321,0.9397779126515644,-0.06038952566934874,0.6063887665445922,-0.33510956047119045,17.543768655218106,-45.850048124744944,0.3333891461069711,12,0.010000228881835938,-0.5949997901916504,0.3100001811981201,0.35500001907348633,0.15000057220458984,4,-0.018017953516060725,-2.058807689934309,10.010000228881836,-13.000047683761206,10.149999618530273,-3.4210410078803393,10.220000267028807,-0.018017953516060725
1734,2017-12-18,10.220000267028807,10.220000267028807,10.0600004196167,10.09000015258789,579300.0,0.023023073191211774,1.4615339471078417,-1.6250029802350228,69.5945728252058,76.82950925895281,-0.2786718333860527,-0.5256755967020847,-0.22555185774286635,-0.1846928280989868,9.585117577718338,0.23000049591064275,0.4269321467992029,0.4430001258850087,-0.1737858900847229,1.0597861418547403,0.1346071179001438,0.7513931338698736,-0.5329056632818325,52.00004577636683,-8.649442150829785,0.30839300798486574,12,-0.22000026702880682,-0.8250002861022931,-0.1900005340576154,0.014999389648439276,0.009999275207521308,0,-0.039138998214613085,-1.0000136239782016,9.989999771118164,-2.058807689934309,10.010000228881836,-13.000047683761206,10.149999618530273,-0.039138998214613085
1735,2017-12-19,10.1899995803833,10.289999961853027,10.140000343322754,10.229999542236328,280800.0,-0.0029354878533900397,-1.1428756326677976,-0.30769174338847943,63.636324228410324,74.62958920459958,-0.21833009187275643,-0.42533436094260857,-0.20764249290349568,-0.15354820535267777,8.437813330127852,0.14999961853027344,0.4324947827299219,0.35449948310852086,-0.175861629011397,0.8848605952284387,0.08931892704856281,0.6196800391684789,-0.47198875926032713,48.93604501340235,-7.215539704555042,0.26518055605995894,12,-0.18999958038330078,-0.7949995994567871,-0.2024993896484375,0.020000457763671875,-0.21000003814697266,1,-0.040235511707124694,1.4615339471078417,10.220000267028807,-1.0000136239782016,9.989999771118164,-2.058807689934309,10.010000228881836,-0.040235511707124694
1736,2017-12-20,10.279999732971193,10.3100004196167,10.149999618530273,10.25,362600.0,0.008832203758001311,2.5555296536085534,-0.7499940395298825,67.8831674732277,73.4804030988153,-0.24470635119163475,-0.4518674160904457,-0.3070031964747546,-0.24426452809519716,7.3178512358893295,0.16000080108642578,0.4473480229960547,0.3894996643066424,-0.07920377252578348,0.8582031011390683,0.15514794589042857,0.6238513827228562,-0.5323093431672596,91.42838458646054,35.70485457176957,0.2343517184162133,12,-0.15499973297119318,-0.8849997520446795,-0.3099994659423846,-0.06999969482422053,-0.5599994659423864,2,-0.021400711971702346,-1.1428756326677976,10.1899995803833,1.4615339471078417,10.220000267028807,-1.0000136239782016,9.989999771118164,-0.021400711971702346
1737,2017-12-21,10.15999984741211,10.31999969482422,10.15999984741211,10.289999961853027,352400.0,-0.011673140921804381,-1.461533947107829,-4.333375719235526,62.41608160877535,71.15626669416335,-0.07103763452816025,-0.29252177267504287,-0.19666174972313222,-0.12504719153223576,7.04014049539389,0.15999984741211115,0.3984835054942,0.2349997997283939,-0.20401798125447712,0.6740175807112649,0.015490909236959283,0.45450869021982854,-0.38381707167445356,55.55555555555528,1.4599989069999637,0.21950889049143532,12,0.015000343322753906,-0.7649998664855957,-0.6425001621246338,-0.38500022888183594,-0.4700002670288086,3,0.001968549022051791,2.5555296536085534,10.279999732971193,-1.1428756326677976,10.1899995803833,1.4615339471078417,10.220000267028807,0.001968549022051791
1738,2017-12-22,10.1899995803833,10.279999732971193,10.149999618530273,10.149999618530273,212500.0,0.0029527296674942693,-5.500011920940413,-0.3076917433884752,64.86482655076539,68.96176195255177,-0.06210592366144674,-0.290972205241637,-0.24068374734643427,-0.15550329596598722,7.185828026663789,0.13000011444091975,0.37435200676772595,0.23549957275390554,-0.1906691419581268,0.6616682874659379,0.022415215397890265,0.4485839301099208,-0.3864641141492715,49.999816600581404,-5.1626369046013565,0.21308435735601583,12,0.020000457763671875,-0.6099996566772461,-0.7874996662139893,-0.4499998092651367,-0.2999992370605469,4,-0.01962706746820231,-1.461533947107829,10.15999984741211,2.5555296536085534,10.279999732971193,-1.1428756326677976,10.1899995803833,-0.01962706746820231
1739,2017-12-26,10.329999923706056,10.350000381469727,10.210000038146973,10.210000038146973,186100.0,0.013738994022361783,-1.3333412806268825,3.0000000000000444,65.78943405791563,66.812241061932,-0.16979667550888422,-0.3969825490296621,-0.3940134210006203,-0.29483121370173215,7.823738888276492,0.16000080108642578,0.37543744274890045,0.34099993705749654,-0.0896615127648932,0.7716613868798863,0.12566921214630078,0.5563306619686923,-0.50020587459551,90.47597422355115,34.65541634181952,0.21533072491119495,12,-0.1349997520446795,-0.6399998664855975,-0.9600000381469744,-0.5900001525878924,-0.930000305175783,1,-0.018392989524353975,-5.500011920940413,10.1899995803833,-1.461533947107829,10.15999984741211,2.5555296536085534,10.279999732971193,-0.018392989524353975
1740,2017-12-27,10.279999732971193,10.380000114440918,10.279999732971193,10.350000381469727,245000.0,-0.004840289555096633,-1.8571272870942754,-0.5833392938034718,69.93002842345217,66.0284580062584,-0.12336351493592623,-0.3126041886372821,-0.36400122473456875,-0.24460217936674944,8.529889747157704,0.10000038146972479,0.3564330540305569,0.258999776840211,-0.1573450299335697,0.6753445836139917,0.05082737345331978,0.4671721802271023,-0.42499744429918884,56.52166701911153,-4.884426610577449,0.20817240338689078,12,-0.10999965667724787,-0.5899996757507342,-0.9324998855590838,-0.5399999618530291,-1.22999954223633,2,-0.004863831909887928,-1.3333412806268825,10.329999923706056,-5.500011920940413,10.1899995803833,-1.461533947107829,10.15999984741211,-0.004863831909887928
1741,2017-12-28,10.380000114440918,10.380000114440918,10.220000267028807,10.279999732971193,203700.0,0.009727663819775412,2.1999847412691804,-1.4285636435471014,70.74825695191872,66.54029539448452,-0.20931949349452417,-0.38924398673918326,-0.4758249588101222,-0.34378989663111525,9.460486524136028,0.15999984741211115,0.32555176422559384,0.331500148773193,-0.10394380662609315,0.7669441041724792,0.11377817107354993,0.5492221264728361,-0.5007979157899154,100.0,35.89206684344974,0.21772197769964283,12,-0.21000003814697266,-0.6750001907348633,-1.0325002670288086,-0.6400003433227539,-0.9099998474121112,3,-0.038535700172883325,-1.8571272870942754,10.279999732971193,-1.3333412806268825,10.329999923706056,-5.500011920940413,10.1899995803833,-0.038535700172883325
1742,2017-12-29,10.34000015258789,10.489999771118164,10.300000190734863,10.350000381469727,278100.0,-0.003853560829674585,-3.2222057389903784,-0.10000190734135866,65.94201396231477,66.75607845355398,-0.13140492767548118,-0.32245935892330024,-0.447389795508057,-0.30208392253424066,10.369609701352653,0.18999958038330078,0.2740642541048608,0.26400017738342285,-0.1721744444337201,0.7001747992005658,0.04591286647485049,0.4820874882919952,-0.4375660403570496,55.8824849375624,-6.9286168559085155,0.21808731090857153,12,-0.06500005722045898,-0.48000049591064453,-1.000000238418579,-0.6000003814697266,-0.7700004577636701,4,-0.059961303327825455,2.1999847412691804,10.380000114440918,-1.8571272870942754,10.279999732971193,-1.3333412806268825,10.329999923706056,-0.059961303327825455
1743,2018-01-02,10.34000015258789,10.43000030517578,10.18000030517578,10.420000076293944,464900.0,0.0,3.9999809265866086,7.999809269502016,62.992098785456754,66.0224702269152,-0.08553074298739816,-0.29422721632940885,-0.4585482619733341,-0.3000412554609788,11.060782204181969,0.25,0.2489144306305402,0.23650016784668004,-0.19305394710419677,0.6660542827975569,0.021723110371242527,0.45127722532211756,-0.40231210082380997,51.612942920955916,-6.953353697467172,0.21477705747543796,1,-0.02500009536743164,-0.3900003433227539,-1.072500228881836,-0.6000003814697266,-0.8500003814697266,1,-0.06286272365691481,-3.2222057389903784,10.34000015258789,2.1999847412691804,10.380000114440918,-1.8571272870942754,10.279999732971193,-0.06286272365691481
1744,2018-01-03,10.5600004196167,10.56999969482422,10.31999969482422,10.34000015258789,264300.0,0.021276621255537087,1.083343598628261,-2.750005960470223,63.281229045284626,65.9830152065679,-0.281871906254608,-0.47477481838418,-0.6854463785005347,-0.5159004665550935,12.085199779449528,0.25,0.25734641345586695,0.41600041389465403,-0.025785406510822284,0.8577862343001303,0.19510750369191676,0.6368933240973913,-0.5891736646913728,97.43607926757655,39.12518410790683,0.22089291020273777,1,-0.20000076293945312,-0.5700006484985352,-1.2550005912780762,-0.8200006484985352,-1.1200008392333984,2,-0.06344697440061886,3.9999809265866086,10.34000015258789,-3.2222057389903784,10.34000015258789,2.1999847412691804,10.380000114440918,-0.06344697440061886
1745,2018-01-04,10.510000228881836,10.630000114440918,10.489999771118164,10.5600004196167,299500.0,-0.0047348663587153395,-2.111080499719199,-0.22727331839245385,64.28571428571428,65.58329818573307,-0.2030599647622484,-0.39294011157409514,-0.6440343915874465,-0.461369242397911,13.232706778148117,0.1400003433227539,0.272608112317517,0.3330002307891853,-0.11487669594807848,0.780877157526449,0.10906176742055429,0.5569386941578163,-0.49123963876459875,73.33334746184782,15.371234862739755,0.2239384633686316,1,-0.12000036239624023,-0.4250001907348633,-1.1700003147125244,-0.7700004577636719,-1.1000003814697266,3,-0.10561375701032272,1.083343598628261,10.5600004196167,3.9999809265866086,10.34000015258789,-3.2222057389903784,10.34000015258789,-0.10561375701032272
1746,2018-01-05,10.350000381469727,10.510000228881836,10.3100004196167,10.510000228881836,322500.0,-0.015223581724805757,1.5,3.199984741269145,63.28122904528453,65.67942567867854,-0.035857048112868384,-0.19239903886052012,-0.5011066084324405,-0.3042692814643093,14.280889524983264,0.19999980926513672,0.25403713323140664,0.14100036621093714,-0.2548146943330565,0.5368154267549308,-0.056907164061060556,0.33890789648293485,-0.2701158389201215,37.77781074431157,-22.397519121930053,0.1979075302719969,1,0.03999948501586914,-0.2650003433227539,-1.010000467300415,-0.6100006103515625,-1.3400001525878906,4,-0.12560387853340926,-2.111080499719199,10.510000228881836,1.083343598628261,10.5600004196167,3.9999809265866086,10.34000015258789,-0.12560387853340926
1747,2018-01-08,10.119999885559082,10.359999656677246,10.0600004196167,10.34000015258789,626300.0,-0.022222269317248466,1.30769287199821,1.375002980235081,54.3624122413163,64.5124907554064,0.2099513885155293,0.06868867704822357,-0.2928146938224536,-0.0739050813953952,14.554953540536312,0.2999992370605469,0.2457387341095103,-0.10650010108947683,-0.4477843172223128,0.23478411504335917,-0.27714220915589394,0.06414200697694028,0.5100002288818359,10.526227730856233,-52.76799173703871,0.17064210806641766,1,0.22500038146972656,-0.034999847412109375,-0.6675000190734863,-0.38000011444091797,-0.7100000381469727,0,-0.06422921204354992,1.5,10.350000381469727,-2.111080499719199,10.510000228881836,1.083343598628261,10.5600004196167,-0.06422921204354992
1748,2018-01-09,10.31999969482422,10.380000114440918,10.170000076293944,10.170000076293944,437100.0,0.01976282722596978,-1.8000076294138911,-0.6818156202993828,53.42463337476814,63.13862401283447,0.03389587487186496,-0.10354105698964489,-0.5168375864827599,-0.2717358196319619,15.087318625488159,0.26000022888183594,0.22721978117976604,0.07249970436096298,-0.23412042877307115,0.3791198374949971,-0.08081036220605498,0.22580977092798094,0.2986004257202133,45.61393235266591,-18.31955418485147,0.15331006656701715,1,0.025000572204588067,-0.23499965667724787,-0.794999837875368,-0.5799999237060565,-1.0599994659423846,1,-0.07267442075372799,1.30769287199821,10.119999885559082,1.5,10.350000381469727,-2.111080499719199,10.510000228881836,-0.07267442075372799
1749,2018-01-10,9.970000267028807,10.31999969482422,9.970000267028807,10.31999969482422,481600.0,-0.03391467423889061,1.0,-2.33333545261495,43.820246390772695,60.237537120314535,0.36594177290313645,0.25645669194518916,-0.18704170308734014,0.07762110994969262,15.846585772815796,0.3499994277954137,0.2163351496741157,-0.275499725341799,-0.5890852760335008,0.03808582534990279,-0.4322925006876499,-0.11870694999594811,0.6374278594970715,0.0,-63.11116941484336,0.15679277534585065,1,0.32999992370605646,0.11499977111816584,-0.4400002956390363,-0.23000049591064275,-0.7600002288818342,2,-0.04814448175072006,-1.8000076294138911,10.31999969482422,1.30769287199821,10.119999885559082,1.5,10.350000381469727,-0.04814448175072006
1750,2018-01-11,10.010000228881836,10.039999961853027,9.859999656677246,9.989999771118164,302700.0,0.004012032174694147,3.5000119209403238,-0.05714425846251042,42.19654836147222,57.06512505470937,0.31694481974646216,0.21072117476449392,-0.23881509274363744,0.03832243570619198,15.500509299045195,0.18000030517578125,0.19948950601233228,-0.22499976158142054,-0.5557725140461223,0.10577299088328118,-0.3903861378137705,-0.05961338534907057,0.5719307832641594,23.076990793382972,-34.94643685807996,0.1653863762323507,1,0.2349996566772461,0.07499980926513672,-0.49000048637390137,-0.2700004577636719,-0.7200002670288086,3,-0.05694312042610283,1.0,9.970000267028807,-1.8000076294138911,10.31999969482422,1.30769287199821,10.119999885559082,-0.05694312042610283
1751,2018-01-12,10.119999885559082,10.15999984741211,10.0,10.0600004196167,436900.0,0.01098897643976704,1.2857220708446866,2.999904634751097,48.83721059177146,55.16459134687122,0.18571557532282768,0.10367420727316912,-0.3572960695411638,-0.06665673421689178,14.962810750164923,0.15999984741210938,0.17121761584116868,-0.11350011825561523,-0.44616254462881955,0.21916230811758908,-0.2798313314422174,0.05283109493098692,0.41861524525878835,50.0,-7.9912619656430195,0.16633121318660243,1,0.125,-0.034999847412109375,-0.6250002384185791,-0.38000011444091797,-0.9300003051757812,4,-0.07015810732963745,3.5000119209403238,10.010000228881836,1.0,9.970000267028807,-1.8000076294138911,10.31999969482422,-0.07015810732963745
1752,2018-01-16,9.729999542236328,10.109999656677246,9.579999923706056,10.09000015258789,813400.0,-0.038537583768086026,1.6500011920940234,-6.000063578853673,38.94231143963959,52.49239275289154,0.5365071572571622,0.49710908931431064,0.01403580010345884,0.32439085098495823,15.469171368330754,0.5399999618530256,0.12943202980279267,-0.4895004272460941,-0.8802610682934873,-0.09873978619870094,-0.6848807477697907,-0.2941201067223975,0.7678986601331044,18.749947845948075,-38.589402251725375,0.19538032052369642,1,0.3750004768371582,0.35500049591064453,-0.19249963760375977,0.010000228881835938,-0.8999996185302734,1,-0.07399787741295294,1.2857220708446866,10.119999885559082,3.5000119209403238,10.010000228881836,1.0,9.970000267028807,-0.07399787741295294
1753,2018-01-17,9.8100004196167,9.899999618530273,9.6899995803833,9.729999542236328,522800.0,0.008222084393026075,-1.624987334076401,-0.2222242826262027,37.12873413986426,49.58655998562261,0.41730351276951794,0.4247066179893757,-0.07216081013925368,0.24048421548726218,16.075307014478568,0.21000003814697266,0.0761589714282831,-0.4004995822906494,-0.820698902231694,0.01969973765039512,-0.6105992422611717,-0.19039992232012715,0.6144659204596632,31.08115770942799,-21.155082475539423,0.21009965997052218,1,0.2949995994567871,0.2949995994567871,-0.27250051498413086,-0.07000064849853516,-0.8300008773803711,2,-0.040774776258390655,1.6500011920940234,9.729999542236328,1.2857220708446866,10.119999885559082,3.5000119209403238,10.010000228881836,-0.040774776258390655
1754,2018-01-18,9.81999969482422,9.829999923706056,9.670000076293944,9.8100004196167,614900.0,0.0010192940652200555,9.666751438470538,0.12498956930158264,38.38384032991347,46.70857399053362,0.32552909695193044,0.4039126090677385,-0.08611072370886852,0.22851373145151577,16.382409163800975,0.15999984741211293,0.03290937252823234,-0.3705002784728979,-0.8254371016591477,0.08443654471335194,-0.5979686900660237,-0.1430318668797721,0.5369093319425176,41.37927632552539,-9.888788877809468,0.22746841159312522,1,0.2250003814697248,0.2850003242492658,-0.25249981880188166,-0.07999992370605646,-0.75,3,-0.057026423965933604,-1.624987334076401,9.8100004196167,1.6500011920940234,9.729999542236328,1.2857220708446866,10.119999885559082,-0.057026423965933604
1755,2018-01-19,9.779999732971193,9.81999969482422,9.699999809265137,9.770000457763672,375700.0,-0.004073315997566662,1.6666878596178254,1.0,34.37499068677474,43.496769728476984,0.2805964839769679,0.4338660345358676,-0.043192919034394706,0.26948330124714026,16.506424082538235,0.11999988555908381,-0.00804620698035663,-0.39000024795532084,-0.8805854817863494,0.10058498587570774,-0.6352928648708343,-0.14470763103980744,0.5147565655506909,34.48273027127116,-10.18232735549605,0.24529261691551427,1,0.20000028610229315,0.32500028610229315,-0.292499780654909,-0.03999996185302912,-0.8099994659423846,4,-0.05828217897620058,9.666751438470538,9.81999969482422,-1.624987334076401,9.8100004196167,1.6500011920940234,9.729999542236328,-0.05828217897620058
1756,2018-01-22,10.0600004196167,10.0600004196167,9.789999961853027,9.800000190734863,701100.0,0.028629927841566705,1.0769247698345743,26.001907486881407,43.5185271035465,42.29189360205812,-0.05013944629554423,0.14391718700338174,-0.31825148643225454,-0.0071113829895654845,16.216875497127052,0.28000068664550604,-0.06384568118278544,-0.09899959564208949,-0.5890652976811879,0.3910661063970089,-0.3440324466616378,0.14603325537745881,0.17757536891991954,90.56617693366559,45.365306031440184,0.2450328510195488,1,-0.08000040054321289,0.04499959945678711,-0.3625004291534424,-0.32000064849853516,-1.0700006484985352,0,-0.07654079777792,1.6666878596178254,9.779999732971193,9.666751438470538,9.81999969482422,-1.624987334076401,9.8100004196167,-0.07654079777792
1757,2018-01-23,10.18000030517578,10.289999961853027,10.06999969482422,10.079999923706056,486700.0,0.011928417550071346,-2.6666454740523715,0.3846165132230359,46.491232473102585,41.52151572409528,-0.17962243944850265,0.026870159451453546,-0.43278007682080144,-0.12025847774924436,15.605378335606668,0.22999954223632812,-0.11939212004906885,0.020000267028807528,-0.4701556426663842,0.5101561767239993,-0.22507768781878923,0.2650782218764043,-0.600000381469723,82.25811661593198,36.30402806239937,0.2450779548475959,1,-0.23000049591064098,-0.07500028610229315,-0.48250031471252264,-0.4400005340576154,-1.3600006103515607,1,-0.09724957712320859,1.0769247698345743,10.0600004196167,1.6666878596178254,9.779999732971193,9.666751438470538,9.81999969482422,-0.09724957712320859
1758,2018-01-24,9.989999771118164,10.279999732971193,9.979999542236328,10.199999809265137,555100.0,-0.01866409905322053,-1.6086916860511074,-2.0999923706346473,37.33332429109181,40.80074660190851,-0.04621515902143969,0.21198767793767104,-0.22650810800264765,0.0760385843548903,15.092491070408293,0.30000019073486506,-0.17094860464140993,-0.16000027656555105,-0.6557083819245726,0.3357078287934705,-0.4078543292450618,0.08785377611395973,-0.3957998466491688,51.61286353071846,11.668133217713034,0.24785405267951063,1,-0.05499982833862305,0.11500024795532227,-0.2924997806549072,-0.25,-1.0699996948242188,2,-0.11611610350239998,-2.6666454740523715,10.18000030517578,1.0769247698345743,10.0600004196167,1.6666878596178254,9.779999732971193,-0.11611610350239998
1759,2018-01-25,10.140000343322754,10.15999984741211,9.989999771118164,10.0,295600.0,0.015015072636763493,-1.1249903142937183,-0.6666681804351479,42.12766648201921,40.793093059747065,-0.1894924094669843,0.049564157280018506,-0.35848113054548314,-0.06768731059309374,14.32685277562198,0.1700000762939453,-0.19149393978948837,-0.000499725341796875,-0.4889119851679773,0.48791253448438354,-0.24470585525488708,0.24370640457129333,-0.5318844181060776,74.57634241748295,37.249985684548385,0.24420612991308996,1,-0.2050004005432129,-0.03500032424926758,-0.44250035285949707,-0.4050002098083496,-1.3200006484985352,3,-0.11439849722000184,-1.6086916860511074,9.989999771118164,-2.6666454740523715,10.18000030517578,1.0769247698345743,10.0600004196167,-0.11439849722000184
1760,2018-01-26,10.229999542236328,10.25,10.15999984741211,10.15999984741211,333100.0,0.008875660341849834,-1.5714441416893732,0.49999659402865104,47.36840344092283,40.629892265208326,-0.2737953948722236,-0.046770965652589425,-0.42871290563162745,-0.1530601958391351,13.346969211615667,0.1099996566772461,-0.22520413685531793,0.0919994831085198,-0.3939117156943581,0.5779106819113977,-0.15095611629291916,0.33495508250995876,-0.6082459362869255,87.99991607666016,48.63503378866124,0.24295559940143852,1,-0.2949995994567871,-0.1249995231628418,-0.5324995517730713,-0.5449995994567871,-1.5299997329711896,4,-0.11339197451797012,-1.1249903142937183,10.140000343322754,-1.6086916860511074,9.989999771118164,-2.6666454740523715,10.18000030517578,-0.11339197451797012
1761,2018-01-29,9.979999542236328,10.300000190734863,9.970000267028807,10.300000190734863,941400.0,-0.024437928757262584,1.062495343396575,-4.571457765667575,46.95651452798308,41.52035927502427,-0.051118548699543354,0.1810057500642852,-0.13629737233993744,0.09808361611330696,12.807971231351429,0.32999992370605646,-0.2203610169643948,-0.13800048828125,-0.6148147312705561,0.3388137547080561,-0.37640760977590304,0.10040663321340304,-0.3448810091688532,3.0300840967551386,-38.33105019339603,0.23840712149465274,1,0.005000591278076172,0.1250004768371582,-0.2824995517730713,-0.3249998092651367,-1.2999992370605469,0,-0.10120233682708146,-1.5714441416893732,10.229999542236328,-1.1249903142937183,10.140000343322754,-1.6086916860511074,9.989999771118164,-0.10120233682708146
1762,2018-01-30,9.720000267028807,9.979999542236328,9.699999809265137,9.920000076293944,568900.0,-0.026052032778877354,-1.3333240615277366,0.6249981373586255,37.28814586693245,41.53807168914295,0.23167641615394352,0.4133682155179397,0.16171409363972167,0.35644906169703283,12.15683969457628,0.2799997329711914,-0.22207138542910343,-0.36699976921081756,-0.8632639010559835,0.12926436263434837,-0.6151318351334005,-0.1188677032882346,-0.05828646765463574,3.333407507954932,-35.941112436279454,0.24813206592258255,1,0.2649998664855975,0.3849997520446795,0.03999972343445002,-0.10000038146972479,-1.0600004196166957,1,-0.07510292961481446,1.062495343396575,9.979999542236328,-1.5714441416893732,10.229999542236328,-1.1249903142937183,10.140000343322754,-0.07510292961481446
1763,2018-01-31,9.6899995803833,9.779999732971193,9.640000343322754,9.739999771118164,465500.0,-0.0030864903108358543,1.153834867769473,0.2500011920940324,43.13724115233729,42.06622733607893,0.27140613574743,0.41336933327765024,0.2156550311407841,0.3884569912672102,12.126380003395523,0.13999938964843928,-0.2489397028137077,-0.3645004272460941,-0.8759063709626069,0.14690551647041872,-0.6202033991043496,-0.10879745538783858,0.6100006103515625,7.575643730312401,-35.15216955974575,0.25570297185825613,1,0.2800006866455078,0.41500043869018555,0.0950005054473877,-0.06999969482421875,-1.3799991607665998,2,-0.08978327381152151,-1.3333240615277366,9.720000267028807,1.062495343396575,9.979999542236328,-1.5714441416893732,10.229999542236328,-0.08978327381152151
1764,2018-02-01,9.890000343322754,9.90999984741211,9.649999618530273,9.649999618530273,601600.0,0.02063991450983549,-1.166662030763851,-4.799996185317286,47.27273200168713,43.499309704402535,0.09206031985170782,0.1692792395756193,0.044024012967101456,0.19404192530350883,11.435624452088009,0.26000022888183594,-0.2159580248898525,-0.130999660491943,-0.5878494352830366,0.32585011429915056,-0.3594245478874907,0.09742522690360467,0.3967998504638679,37.87879663612981,-7.031724089687472,0.22842488739554706,2,0.07999992370605469,0.21499967575073242,0.004999637603759766,-0.2700004577636719,-1.5900001525878924,3,-0.09807889113812873,1.153834867769473,9.6899995803833,-1.3333240615277366,9.720000267028807,1.062495343396575,9.979999542236328,-0.09807889113812873
1765,2018-02-02,9.399999618530273,9.859999656677246,9.390000343322754,9.859999656677246,487800.0,-0.04954506650986168,1.0434751059925986,-1.9166610373561048,36.04652151364952,42.66908686108065,0.5838918765614505,0.6027616101286775,0.5572855539728625,0.6858776882368183,10.766433150733102,0.5,-0.1955462244166295,-0.5655003547668453,-1.041513588795688,-0.0894871207380028,-0.8035069717812657,-0.32749373775242496,0.8738645782470709,1.0988216356250864,-41.384692184198684,0.23800661701442083,2,0.44500064849853516,0.6100006103515625,0.5425004959106445,0.2200002670288086,-1.0799999237060547,4,-0.061702122047185726,-1.166662030763851,9.890000343322754,1.153834867769473,9.6899995803833,-1.3333240615277366,9.720000267028807,-0.061702122047185726
1766,2018-02-05,9.050000190734863,9.369999885559082,9.0,9.34000015258789,495800.0,-0.03723398319138804,1.114288516925022,0.6304346473996828,36.61419584476144,41.57163834682053,0.866698816045739,0.8963299569052587,0.9218002992357963,1.035376219188315,11.242238250678646,0.39999961853027344,-0.1883378174754906,-0.850499773025513,-1.445584040972662,-0.2554155050783642,-1.1480419069990866,-0.5529576390519395,1.188509451904297,5.10206266227068,-38.715383286835234,0.29754213397357443,2,0.5999999046325684,0.7649998664855957,0.8799998760223389,0.5699996948242188,-0.6999998092651349,0,-0.0386740744854398,1.0434751059925986,9.399999618530273,-1.166662030763851,9.890000343322754,1.153834867769473,9.6899995803833,-0.0386740744854398
1767,2018-02-06,9.470000267028807,9.5600004196167,8.979999542236328,8.979999542236328,1346400.0,0.04640884723117766,-1.3673470182151526,-1.689657893957973,44.097221762309964,42.32318251028921,0.37480904201101595,0.44811164312712215,0.5121462565040957,0.6120432829408831,12.527871860784611,0.5800008773803711,-0.15938287054455635,-0.3979997158050548,-1.0132651538266018,0.2172657222164922,-0.7056324348158292,-0.0903669967942804,0.6941987970520032,52.68823268825301,6.95983989585887,0.3076327190107739,2,0.16999959945678889,0.33499956130981623,0.4674997329711932,0.1499996185302752,-1.2200002670288068,1,-0.08342132413697245,1.114288516925022,9.050000190734863,1.0434751059925986,9.399999618530273,-1.166662030763851,9.890000343322754,-0.08342132413697245
1768,2018-02-07,9.56999969482422,9.75,9.380000114440918,9.390000343322754,963900.0,0.01055960137018963,-2.700002384188065,0.3673450719439212,45.79124752109,42.73024707018597,0.23352492768951905,0.3046634076437815,0.4196772437263103,0.5078216053123032,13.57473333491795,0.36999988555908203,-0.16948110427365215,-0.2605002880096414,-0.8506823006709858,0.329681724651703,-0.5555912943403136,0.03459071832103078,0.4994634075090314,63.44085580449087,16.45337091972499,0.2950910063306724,2,0.07000017166137518,0.23500013351440252,0.49750018119811834,0.050000190734861505,-1.4399995803833026,2,-0.09508880631461969,-1.3673470182151526,9.470000267028807,1.114288516925022,9.050000190734863,1.0434751059925986,9.399999618530273,-0.09508880631461969
1769,2018-02-08,9.489999771118164,9.739999771118164,9.43000030517578,9.609999656677246,1838700.0,-0.008359448929692537,-1.583341611796986,-0.6666684327365717,45.18272677875236,42.48739410772258,0.2364960234817275,0.36560379099334206,0.5051437215775731,0.5829315432755298,14.110483308885282,0.3099994659423846,-0.20135648230067105,-0.316500186920166,-0.9216457334689139,0.28864535962858184,-0.61907296019454,-0.013927413645792086,0.49230624640733467,57.954563927056924,8.997614138679673,0.3025727732743738,2,0.15000009536743164,0.315000057220459,0.6425001621246338,0.13000011444091797,-1.5699996948242188,3,-0.12434134667660046,-2.700002384188065,9.56999969482422,-1.3673470182151526,9.470000267028807,1.114288516925022,9.050000190734863,-0.12434134667660046
1770,2018-02-09,9.4399995803833,9.59000015258789,9.130000114440918,9.56999969482422,589500.0,-0.005268724124423474,4.411732366949215,1.0833353201567355,38.84890852344495,41.58654899610723,0.18176443192527358,0.39074515297377843,0.5601421683772703,0.6281803656945755,14.549425494542522,0.46000003814697266,-0.19815475578448982,-0.33800034523010325,-0.9563377610452317,0.2803370705850252,-0.6471690531376684,-0.02883163732253813,0.4621219191190651,59.74022917894884,15.383699664210937,0.3091687079075644,2,0.039999961853027344,0.36500024795532227,0.7350001335144043,0.18000030517578125,-1.5099997520446786,4,-0.12076265257653229,-1.583341611796986,9.489999771118164,-2.700002384188065,9.56999969482422,-1.3673470182151526,9.470000267028807,-0.12076265257653229
1771,2018-02-12,9.40999984741211,9.649999618530273,9.289999961853027,9.470000267028807,403600.0,-0.003177937956007071,-1.3999961853051597,0.4615412830576039,35.687726674868074,41.40872464143341,0.1367919158850146,0.3845418334958186,0.588769419626356,0.6575171840008913,15.432155278971543,0.3599996566772461,-0.2226742421806822,-0.33250007629394496,-0.9496881976245817,0.28468804503669176,-0.6410941369592642,-0.02390601562862571,0.4183518955089731,55.84416227811604,15.609338951865361,0.30859406066531875,2,0.034999847412109375,0.33500003814697266,0.8275001049041748,0.21000003814697266,-1.6999998092651367,0,-0.11583423700986106,4.411732366949215,9.4399995803833,-1.583341611796986,9.489999771118164,-2.700002384188065,9.56999969482422,-0.11583423700986106
1772,2018-02-13,9.010000228881836,9.4399995803833,9.010000228881836,9.329999923706056,620600.0,-0.04250793039494882,-1.6874985098824595,5.333290948104773,33.10345394574581,40.29385939625658,0.4754894580037181,0.7671683285690065,0.984009743933818,1.0551598648973606,15.302931698320126,0.42999935150146484,-0.28542512732414416,-0.6964997291564945,-1.3953491872471222,0.0023497289341332106,-1.0459244582018083,-0.34707500011118064,0.7504833379844662,0.0,-37.19297246336806,0.3494247290453141,2,0.4349994659423828,0.6699995994567871,1.2274997234344482,0.6099996566772461,-1.2900004386901855,1,-0.07325192349013021,-1.3999961853051597,9.40999984741211,4.411732366949215,9.4399995803833,-1.583341611796986,9.489999771118164,-0.07325192349013021
1773,2018-02-14,9.40999984741211,9.449999809265137,8.989999771118164,9.0,468700.0,0.04439507307092638,-1.139533542697965,-1.2812507450587631,38.412685629756844,39.30940979937544,0.035308019819410674,0.3538049295400647,0.5838007353587198,0.653029627743825,15.181030672208044,0.46000003814697266,-0.3251180720677649,-0.27650008201599086,-0.9856960880702381,0.4326959240382564,-0.6310980850431154,0.07809792101113366,0.2880449974837944,56.00001017252604,22.5635436890973,0.3545980030271237,2,0.009999752044677734,0.26999998092651367,0.8050003051757812,0.21000003814697266,-1.809999942779542,2,-0.12327309949225207,-1.6874985098824595,9.010000228881836,-1.3999961853051597,9.40999984741211,4.411732366949215,9.4399995803833,-0.12327309949225207
1774,2018-02-15,9.260000228881836,9.40999984741211,9.119999885559082,9.40999984741211,371600.0,-0.01594044856138077,2.866675991505919,-0.3658528642804641,34.89097211823902,39.181015422107606,0.09671473473427028,0.48454243534640895,0.7331331536165635,0.7966516548848084,14.996936019362767,0.28999996185302734,-0.32402131458175276,-0.3984997272491455,-1.1293903113821866,0.3323908568838956,-0.7639450193156652,-0.03305443518262585,0.3806009918013018,40.90916972516834,13.78081223323126,0.3654452920665202,2,0.10499954223632812,0.3899993896484375,0.9549999237060547,0.3599996566772461,-1.690000057220458,3,-0.1220302469233705,-1.139533542697965,9.40999984741211,-1.6874985098824595,9.010000228881836,-1.3999961853051597,9.40999984741211,-0.1220302469233705
1775,2018-02-16,9.210000038146973,9.25,9.130000114440918,9.25,504400.0,-0.005399588498811614,5.0,0.2666670905229963,37.20930748336695,39.24713893750822,0.13067059041805607,0.5161114686291075,0.7786475768622072,0.8418348150124686,14.802892662723218,0.13000011444091797,-0.34427449806372046,-0.4199999332427975,-1.1749973144069639,0.3349974479213689,-0.7974986238248807,-0.04250124266071431,0.3777530482604199,33.33338149871398,3.0263522209767153,0.3774986905820829,2,0.1549997329711914,0.42999982833862305,0.9825000762939453,0.4099998474121094,-1.7699999809265137,4,-0.14006514185775965,2.866675991505919,9.260000228881836,-1.139533542697965,9.40999984741211,-1.6874985098824595,9.010000228881836,-0.14006514185775965
1776,2018-02-20,9.289999961853027,9.329999923706056,9.15999984741211,9.199999809265137,219400.0,0.008686202320814518,-1.0000000000000209,-2.250005960470162,42.402821258513185,39.05887221486413,0.09867113509517722,0.39575799303582926,0.6995123249835569,0.7539213759240937,15.518665061933692,0.1700000762939471,-0.39185208382397363,-0.3014999866485599,-1.0425738237531483,0.4395738504560285,-0.672036905200855,0.06903693190373517,0.24913284102068012,65.21742736008459,30.197249249281725,0.3705369185522945,2,0.07999992370605469,0.34999990463256836,0.875,0.2849998474121094,-1.9600000381469727,1,-0.14639398698588724,5.0,9.210000038146973,2.866675991505919,9.260000228881836,-1.139533542697965,9.40999984741211,-0.14639398698588724
1777,2018-02-21,9.1899995803833,9.479999542236328,9.149999618530273,9.270000457763672,334000.0,-0.01076430375461268,-3.1249783934244486,-0.8888971305048108,41.37930921085085,38.568656847059785,0.17296572581396497,0.4403648967575968,0.7972989039775165,0.8453464051005604,16.852162172388812,0.3299999237060547,-0.37079659250851904,-0.35200033187866175,-1.0590355586096916,0.35503489485236805,-0.7055179452441767,0.0015172814868531503,0.3044025616394155,40.81630667066302,2.228553553413633,0.35351761336551507,2,0.17500019073486328,0.4500002861022949,0.9750003814697266,0.29000043869018555,-1.669999599456787,2,-0.16104457125280958,-1.0000000000000209,9.289999961853027,5.0,9.210000038146973,2.866675991505919,9.260000228881836,-0.16104457125280958
1778,2018-02-22,8.829999923706055,9.210000038146973,8.789999961853027,9.210000038146973,1017600.0,-0.03917297857615687,1.2105260516138423,4.749949336607579,32.67972328471775,37.17943423661149,0.46595798968501434,0.7473199007434772,1.1466649842164536,1.190598483192467,18.31509320791683,0.4200000762939453,-0.3334722627282076,-0.653999996185302,-1.3957588567184018,0.08775886434779778,-1.024879426451852,-0.2831205659187521,0.6499996185302734,5.797099446177492,-31.522079303981258,0.37087943026654974,2,0.3899998664855957,0.7150001525878906,1.2650001049041748,0.6500000953674316,-1.309999942779541,3,-0.12570783047623446,-3.1249783934244486,9.1899995803833,-1.0000000000000209,9.289999961853027,5.0,9.210000038146973,-0.12570783047623446
1779,2018-02-23,8.979999542236328,9.109999656677246,8.819999694824219,8.869999885559082,1142000.0,0.016987499414078844,-1.7619038968942011,-0.28947269355190874,42.279402999308594,37.56060028948523,0.26374226939834067,0.5333027856346302,0.9840093656122093,1.022103008831884,19.8570828544309,0.28999996185302734,-0.34501771391203917,-0.446000337600708,-1.1523444040979225,0.2603437288965065,-0.7991723708493144,-0.09282830435210165,0.5,27.53618781590481,-13.771234774261501,0.3531720332486069,2,0.24000024795532227,0.5650005340576172,1.1250004768371582,0.5000004768371582,-1.3699994087219247,4,-0.1536748004399222,1.2105260516138423,8.829999923706055,-3.1249783934244486,9.1899995803833,-1.0000000000000209,9.289999961853027,-0.1536748004399222
1780,2018-02-26,9.06999969482422,9.119999885559082,8.899999618530273,9.020000457763672,363300.0,0.010022289217787472,1.9333443535979045,0.45453993740410653,50.40649429442588,39.19601891388054,0.12933963446514873,0.3709619104953834,0.8753681186208677,0.9104297963463424,21.685806034586886,0.2200002670288086,-0.37033317422720025,-0.2980001926422098,-0.9106596083909118,0.3146592231064922,-0.6043299005165608,0.008329515232141205,0.34099988937377823,40.5796961232427,-5.088215263029419,0.3063297078743514,2,0.06500005722045721,0.4750003814697248,1.0050003528594953,0.4100003242492658,-1.2099995613098171,0,-0.16538032785368395,-1.7619038968942011,8.979999542236328,1.2105260516138423,8.829999923706055,-3.1249783934244486,9.1899995803833,-0.16538032785368395
1781,2018-02-27,8.970000267028809,9.210000038146973,8.960000038146973,9.100000381469727,488500.0,-0.011025295607504426,-2.3333206177242873,-2.6000419623101236,38.31774326522436,39.775384393822605,0.17920699411602747,0.4125676189140197,0.9574367863232034,0.989232029172264,22.926069935423403,0.25,-0.39297517648032354,-0.3474996566772468,-0.9123983624989371,0.21739904914444352,-0.629949009588092,-0.06505030376640164,0.37889935493469373,26.087016614675264,-17.92068810835076,0.28244935291084533,2,0.16499948501586914,0.5749998092651367,1.0724997520446777,0.5099997520446777,-0.9099998474121076,1,-0.17056858018524246,1.9333443535979045,9.06999969482422,-1.7619038968942011,8.979999542236328,1.2105260516138423,8.829999923706055,-0.17056858018524246
1782,2018-02-28,8.989999771118164,9.0600004196167,8.880000114440918,9.0,445700.0,0.002229599051726705,1.7692127116405998,0.07692476983457433,35.92231526473289,39.498676575486606,0.17441351421907036,0.353182017334289,0.9238825139727833,0.9485751134839209,23.47847689438312,0.18000030517578125,-0.3937263091447516,-0.2910001277923584,-0.8405223872148913,0.25852213163017446,-0.5657612575036239,-0.01623899808109286,0.3030098848342906,47.61899355588757,5.8187289579722545,0.27476112971126615,2,0.14499998092651367,0.5550003051757812,1.0525002479553223,0.49000024795532227,-0.8999996185302752,2,-0.18464959840656825,-2.3333206177242873,8.970000267028809,1.9333443535979045,9.06999969482422,-1.7619038968942011,8.979999542236328,-0.18464959840656825
1783,2018-03-01,8.819999694824219,9.010000228881836,8.770000457763674,8.949999809265137,495400.0,-0.0189099088567386,-1.0869673385274516,12.99971390425329,34.418586289431175,39.446189261174624,0.28152628669690216,0.47923249330562,1.0787177094874423,1.0960808325662121,23.988878132329354,0.2399997711181623,-0.38936623951268423,-0.4175002098083489,-0.9684372772399534,0.13343685762325563,-0.6929687435241512,-0.14203167609254663,0.42270899171829335,11.363473805358863,-27.220479308514967,0.2754685337158022,3,0.30500030517578125,0.7150006294250488,1.2075002193450928,0.6600003242492676,-0.9499998092651367,3,-0.14739226291136664,1.7692127116405998,8.989999771118164,-2.3333206177242873,8.970000267028809,1.9333443535979045,9.06999969482422,-0.14739226291136664
1784,2018-03-02,8.920000076293945,9.010000228881836,8.689999580383299,8.770000457763674,581700.0,0.01133791212355817,-1.0645111671691259,-1.1538422037193128,38.1818181818182,39.554246005446984,0.1432938370315302,0.3192017473763471,0.9569870555777058,0.9790487067858287,25.120562512979145,0.32000064849853693,-0.3396902599606193,-0.2689998149871826,-0.7435699009620702,0.20557027098770497,-0.5062848579746273,-0.031714771999737934,0.26598362279510646,44.230825661152664,7.979184674106946,0.23728504298744418,3,0.16499948501586914,0.5749998092651367,1.0999999046325684,0.559999942779541,-0.9200000762939453,4,-0.15695068199473594,-1.0869673385274516,8.819999694824219,1.7692127116405998,8.989999771118164,-2.3333206177242873,8.970000267028809,-0.15695068199473594
1785,2018-03-05,8.819999694824219,8.949999809265137,8.779999732971191,8.84000015258789,352500.0,-0.01121080500161542,-2.399988555951859,-0.1333367241839722,37.00439362659469,38.954420713011594,0.20356154260343295,0.3937076589433346,1.0346142800627174,1.064137028615784,25.588661770747915,0.1700000762939453,-0.3380862676412608,-0.34000020027160716,-0.8308855240857564,0.15088512354254213,-0.5854428621786809,-0.0945575383645334,0.29654622764602756,25.000000000000256,-8.410902061041142,0.24544266190707462,3,0.2649998664855957,0.6750001907348633,1.200000286102295,0.6600003242492676,-0.7999992370605451,0,-0.13718816362543318,-1.0645111671691259,8.920000076293945,-1.0869673385274516,8.819999694824219,1.7692127116405998,8.989999771118164,-0.13718816362543318
1786,2018-03-06,8.699999809265138,8.869999885559082,8.569999694824219,8.800000190734863,412200.0,-0.013605429672463476,1.5000039736467745,4.999904634751008,42.21104010466467,39.04683525676868,0.25822359764571345,0.5124136688310212,1.127483895633846,1.1693336912759307,25.368397851150803,0.3000001907348633,-0.3153460750133732,-0.44250006675719966,-0.9732344211736699,0.08823428765927055,-0.7078672439654348,-0.17713288954896456,0.35682962531293505,26.53059635696986,-10.647759571493545,0.2653671772082352,3,0.1900000572204572,0.7350001335144025,1.3200001716613752,0.7800002098083478,-0.6899995803833026,1,-0.09655168898465616,-2.399988555951859,8.819999694824219,-1.0645111671691259,8.920000076293945,-1.0869673385274516,8.819999694824219,-0.09655168898465616
1787,2018-03-07,8.680000305175781,8.739999771118164,8.579999923706055,8.609999656677246,674900.0,-0.0022987936238870743,-1.4615339471078017,-0.7000038146827262,27.329188499507808,38.45233139174535,0.22157255333250525,0.49560362252532464,1.123429913197283,1.1749020764229279,25.85748222144631,0.15999984741210938,-0.30324786266545267,-0.42299957275390554,-0.9684919888307331,0.12249284332292198,-0.6957457807923184,-0.15025336471549267,0.29893637104167503,25.00010837194987,-9.392712949255937,0.2727462080384135,3,0.20999956130981445,0.5949993133544922,1.364999771118164,0.7999997138977051,-0.7500004768371591,2,-0.07142855573281282,1.5000039736467745,8.699999809265138,-2.399988555951859,8.819999694824219,-1.0645111671691259,8.920000076293945,-0.07142855573281282
1788,2018-03-08,8.659999847412111,8.729999542236326,8.600000381469728,8.720000267028809,306600.0,-0.0023042001221755815,2.2500208618943156,-0.8571409108867473,29.72971057264303,37.05792112211585,0.24018003462813375,0.4679243592430762,1.117681417558062,1.1779732149127415,27.03661140455197,0.129999160766598,-0.3213821290500558,-0.3975000381469709,-0.9306485013119055,0.1356484250179637,-0.6640742697294382,-0.1309258065645036,0.2535069117824271,20.4545553065413,-12.572266294097624,0.26657423158246735,3,0.23000001907348455,0.5799999237060529,1.3850002288818342,0.8200001716613752,-0.7899999618530291,3,-0.06581982735190883,-1.4615339471078017,8.680000305175781,1.5000039736467745,8.699999809265138,-2.399988555951859,8.819999694824219,-0.06581982735190883
1789,2018-03-09,8.310000419616701,8.789999961853027,8.25,8.689999580383299,843800.0,-0.04041563902567524,-1.1599998474121094,6.333275053643933,24.71909450168883,34.203765589589516,0.5421592691380912,0.7641677990016031,1.4328206603585905,1.5085168737595378,28.543935029774147,0.5399999618530273,-0.3400902778624566,-0.6884994983673085,-1.2782816124667633,-0.0987173842678537,-0.9833905554170368,-0.3936084413175802,0.5485452092785863,8.57149085221748,-23.407930365520393,0.2948910570497274,3,0.41999959945678533,0.7699995040893537,1.7274997234344465,1.1699995994567853,-0.28999996185302734,4,-0.052948316707535636,2.2500208618943156,8.659999847412111,-1.4615339471078017,8.680000305175781,1.5000039736467745,8.699999809265138,-0.052948316707535636
1790,2018-03-12,8.300000190734862,8.550000190734862,8.220000267028809,8.350000381469728,1490100.0,-0.001203396916591326,-2.142855845341285,0.1315797398973147,21.05262277308566,32.28541886824077,0.4821521092123522,0.7213680197173478,1.4087376614180585,1.4959315723978417,29.44338730930206,0.3299999237060529,-0.299280457795037,-0.6414997577667254,-1.270660261375129,-0.012339254158321822,-0.9560800095709272,-0.3269195059625236,0.48999977111816584,12.30768779325475,-14.82840894637711,0.3145802518042018,3,0.3400001525878924,0.7399997711181658,1.737499952316286,1.3649997711181658,-0.27999973297118785,0,-0.03614460046275014,-1.1599998474121094,8.310000419616701,2.2500208618943156,8.659999847412111,-1.4615339471078017,8.680000305175781,-0.03614460046275014
1791,2018-03-13,8.319999694824219,8.479999542236326,8.199999809265138,8.329999923706055,1524500.0,0.002409578750574237,-1.2399978637695346,0.20000381468269957,23.312857591694836,30.884368015680984,0.40259037241638573,0.6487850163151982,1.3509607987592744,1.4569059935661777,30.621216009094315,0.27999973297118785,-0.30996129084201307,-0.5670002460479733,-1.2138744069313923,0.0798739148354457,-0.8904373264896837,-0.2435631656062629,0.4700002670288086,20.33895839394797,-4.8573843131433705,0.32343708044170977,3,0.2850003242492676,0.6550002098083496,1.6075005531311035,1.455000400543213,-0.40999984741211026,1,-0.036057601930823524,-2.142855845341285,8.300000190734862,-1.1599998474121094,8.310000419616701,2.2500208618943156,8.659999847412111,-0.036057601930823524
1792,2018-03-14,8.350000381469728,8.449999809265138,8.319999694824219,8.319999694824219,1186000.0,0.00360585189253948,-7.666475936168978,-3.0000000000001776,31.53846831011765,30.56435490686837,0.30425421514909523,0.5974343389665133,1.2840419924607342,1.4083395384370743,31.257314439269646,0.13000011444091975,-0.35777520418868747,-0.5039995670318582,-1.1905744099804991,0.1825752759167827,-0.8472869885061787,-0.16071214555753777,0.3219995498657209,25.42381922218997,-2.134427114273258,0.3432874214743204,3,0.254999637603758,0.62499952316284,1.382499694824217,1.4249997138977033,-0.5200004577636737,2,-0.04071857928802236,-1.2399978637695346,8.319999694824219,-2.142855845341285,8.300000190734862,-1.1599998474121094,8.310000419616701,-0.04071857928802236
1793,2018-03-15,8.25,8.439999580383299,8.170000076293945,8.359999656677246,1018600.0,-0.011976093042061264,1.000000000000013,-3.6665713014175463,20.80001831054713,28.63304381006047,0.3519036438851053,0.6388276116698641,1.3452010694551788,1.4893235210185143,31.99240720265559,0.2699995040893537,-0.37262226328420844,-0.5459999561309807,-1.230794030288946,0.1387941180269845,-0.8883969932099642,-0.20360291905199723,0.3275999069213871,12.903215882679579,-14.05232125467882,0.3423970370789829,3,0.309999942779541,0.7100000381469727,1.4724998474121094,1.5399999618530273,-0.4099998474121085,3,-0.038787899595318476,-7.666475936168978,8.350000381469728,-1.2399978637695346,8.319999694824219,-2.142855845341285,8.300000190734862,-0.038787899595318476
1794,2018-03-16,8.130000114440918,8.319999694824219,8.069999694824219,8.199999809265138,888900.0,-0.014545440673828125,-1.631571550469307,0.6363628482006005,13.28125873115114,25.997139932788972,0.38896064217634496,0.7060285572138518,1.4170720665767291,1.5903741763674653,32.83290216102113,0.25,-0.3908699169335996,-0.6094998359680179,-1.319116991770743,0.10011731983470717,-0.9643084138693805,-0.2546912580666554,0.36607982635498004,12.500074505729039,-12.206148306779188,0.35480857790136217,3,0.3399996757507324,0.7749996185302734,1.5924997329711914,1.674999713897705,-0.3400001525878906,4,-0.03198034750577805,1.000000000000013,8.25,-7.666475936168978,8.350000381469728,-1.2399978637695346,8.319999694824219,-0.03198034750577805
1795,2018-03-19,7.920000076293945,8.149999618530272,7.71999979019165,8.090000152587889,1154500.0,-0.0258302626311111,1.9655261998250735,2.428583106266943,12.230218295311204,22.665937509527474,0.5116785275805924,0.8584426161612733,1.5771225862798133,1.7795324578014764,33.91543366881358,0.42999982833862127,-0.3998835416408273,-0.7549998760223389,-1.517115784892857,0.0071160328481783,-1.136057830457597,-0.37394192158708073,0.5199995040893537,26.315835704448766,1.7105675022117062,0.38105795443525864,3,0.33499979972839355,0.7649996280670166,1.802499771118164,1.8849997520446777,-0.1700000762939453,0,0.012626310670002194,-1.631571550469307,8.130000114440918,1.000000000000013,8.25,-7.666475936168978,8.350000381469728,0.012626310670002194
1796,2018-03-20,7.929999828338622,7.949999809265138,7.789999961853027,7.920000076293945,434700.0,0.0012625949429732053,5.400030517752557,-0.05882204445241828,11.594221427186966,20.91760783482516,0.4257388556952195,0.7813934061611905,1.5214177253742465,1.7453440807846308,35.394590199736044,0.15999984741211026,-0.4300010699795287,-0.6770001173019411,-1.450674641955879,0.09667440735199673,-1.06383737962891,-0.2901628549749722,0.3899998664855966,28.767127761654393,6.780765141666713,0.3868372623269688,3,0.3250000476837167,0.7549998760223398,1.7124998569488534,1.8750000000000009,-0.19999980926513583,1,0.011349386049596788,1.9655261998250735,7.920000076293945,-1.631571550469307,8.130000114440918,1.000000000000013,8.25,0.011349386049596788
1797,2018-03-21,7.710000038146973,7.929999828338622,7.619999885559082,7.9099998474121085,589600.0,-0.02774272319722615,1.5833353201567324,-20.000476848983617,11.188831475780816,18.857510157396025,0.5516903419666388,0.9326476175927052,1.6996283874265927,1.9388320297769042,37.64586405827254,0.3099999427795401,-0.4591866858128224,-0.8229999303817745,-1.6435797780825787,-0.0024200826809703813,-1.2332898542321757,-0.41271000653137335,0.4899996757507328,10.975632449129622,-11.844104405153493,0.410289923850402,3,0.49499988555908203,0.8399996757507324,1.8849997520446777,2.0949997901916504,0.13000011444091886,2,0.025940312357404904,5.400030517752557,7.929999828338622,1.9655261998250735,7.920000076293945,-1.631571550469307,8.130000114440918,0.025940312357404904
1798,2018-03-22,7.71999979019165,7.8499999046325675,7.570000171661378,7.670000076293945,702000.0,0.001296984694578729,-1.240002136234545,-0.24999880790596873,5.223859086757159,16.691372889070283,0.4406704094813527,0.8803622795317807,1.6406465258684317,1.9000336999938376,39.168045925667954,0.27999973297118963,-0.5021845237002136,-0.757500171661377,-1.6412212413054288,0.12622089798267488,-1.199360706483402,-0.3156396368393519,0.3639999580383311,19.999961853002997,-0.10681377435516382,0.4418605348220257,3,0.3400003910064697,0.8050000667572021,1.8424999713897705,2.0850000381469727,0.0,3,0.014248722345065357,1.5833353201567324,7.710000038146973,5.400030517752557,7.929999828338622,1.9655261998250735,7.920000076293945,0.014248722345065357
1799,2018-03-23,7.5999999046325675,7.730000019073486,7.5999999046325675,7.71999979019165,771300.0,-0.01554402704926805,-1.166670640313424,-2.4000114441572986,5.147039488101157,14.924085857405338,0.5021743448028646,0.9398623567853681,1.720543241707838,1.9943963078074,40.772488392628134,0.13000011444091886,-0.526248334354614,-0.8085000753402722,-1.7411651288382801,0.12416497815773653,-1.274832602089277,-0.3421675485912674,0.3811999282836931,5.172372686412395,-13.724086784429652,0.4663325267490044,3,0.42499995231628507,0.9249999523162851,1.9499998092651376,2.2049999237060556,-0.019999980926512784,4,0.03157898039038565,-1.240002136234545,7.71999979019165,1.5833353201567324,7.710000038146973,5.400030517752557,7.929999828338622,0.03157898039038565
1800,2018-03-26,7.570000171661378,7.889999866485597,7.539999961853027,7.619999885559082,1522100.0,-0.003947333335215353,-5.363626905720754,0.4166646798432689,5.511791215751899,12.94618959341168,0.4668255539231625,0.8977522330826266,1.7079748493416735,2.002475503664569,42.157343117463405,0.34999990463256925,-0.5635673329532391,-0.7634998321533191,-1.713275940052168,0.18627627574552985,-1.2383878861027435,-0.2886117782038946,0.32895972900390635,7.317127066682995,-10.175225859969835,0.47488805394942457,3,0.4249997138977051,0.9399995803832999,1.937499523162841,2.234999656677245,0.009999752044676846,0,0.029062058811468505,-1.166670640313424,7.5999999046325675,-1.240002136234545,7.71999979019165,1.5833353201567324,7.710000038146973,0.029062058811468505
1801,2018-03-27,7.440000057220459,7.639999866485597,7.429999828338622,7.5999999046325675,702700.0,-0.017173066247419655,-1.3333298012122208,3.2000152588764137,5.072442985982889,10.005520112952262,0.5127964192390424,0.956280446336816,1.78947240297415,2.1106942905834813,44.06946824894619,0.21000003814697443,-0.5640503239752164,-0.8169999361038212,-1.796905318140393,0.16290544593275058,-1.306952627122108,-0.3270472450855353,0.4499998092651376,2.000045776367365,-13.94188567616171,0.489952691018286,3,0.49499964714050115,1.0149996280670166,2.062499761581421,2.364999771118164,-0.2200002670288086,1,0.041666658655289845,-5.363626905720754,7.570000171661378,-1.166670640313424,7.5999999046325675,-1.240002136234545,7.71999979019165,0.041666658655289845
1802,2018-03-28,7.329999923706055,7.46999979019165,7.239999771118164,7.429999828338622,595800.0,-0.014784964068333628,1.5555582046534053,0.6249999999999979,4.76188622595231,8.223505436886171,0.5172925530572785,0.9860988767419077,1.8612645470804754,2.195337906325795,45.98763863448738,0.23000001907348633,-0.564312994304232,-0.8440000772476193,-1.8435030726293533,0.15550291813411476,-1.3437515749384872,-0.34424857955675225,0.5599999427795419,13.846175289715193,-1.4619459128417507,0.49975149769086713,3,0.4499998092651367,1.0299997329711914,2.174999952316284,2.4749999046325684,-0.029999732971192294,2,0.05457027278728699,-1.3333298012122208,7.440000057220459,-5.363626905720754,7.570000171661378,-1.166670640313424,7.5999999046325675,0.05457027278728699
1803,2018-03-29,7.519999980926514,7.570000171661378,7.309999942779541,7.360000133514403,366200.0,0.025920881200281798,-1.0000000000000069,-1.6000000000000232,19.847310183313056,8.953066709348604,0.23786647927430415,0.7312015571375738,1.6318974897713687,1.9867365912204864,47.52909949196123,0.2600002288818368,-0.572792594262646,-0.5890000343322761,-1.5806684942468099,0.4026684255822577,-1.0848342642895439,-0.09316580437500921,0.23999986648559624,43.07694903491836,25.804788725622565,0.495834229957267,3,0.1749997138977042,0.7049999237060547,1.9824998378753662,2.2849998474121094,0.1100001335144043,3,0.04255321442460325,1.5555582046534053,7.329999923706055,-1.3333298012122208,7.440000057220459,-5.363626905720754,7.570000171661378,0.04255321442460325
1804,2018-04-02,7.519999980926514,7.679999828338622,7.369999885559082,7.559999942779541,620700.0,0.0,1.214287417277197,-0.2499999999999986,19.999985328084364,9.816374157434513,0.15895404993339213,0.6544956378038602,1.5913964715752584,1.9690641852294988,48.74393921064628,0.3099999427795401,-0.6126097199238876,-0.5190000295639035,-1.46628201575186,0.4282819566240521,-0.9926410226578817,-0.04535903646992523,-0.2800002098083496,43.07694903491836,24.13678802781012,0.47364099309397795,4,0.07499980926513672,0.7049999237060547,1.8624999523162842,2.190000057220459,-0.03000020980834961,0,0.026595719384628902,-1.0000000000000069,7.519999980926514,1.5555582046534053,7.329999923706055,-1.3333298012122208,7.440000057220459,0.026595719384628902
1805,2018-04-03,7.610000133514403,7.6500000953674325,7.510000228881836,7.539999961853027,298700.0,0.01196810542768123,-1.1538501039874838,-1.7500059604701397,24.08761410588356,11.204528899511912,0.02274822573822277,0.4945534504488007,1.4623955827826913,1.8654080115157337,50.02443037727895,0.1399998664855966,-0.6325080750076255,-0.3684998989105237,-1.258592201284345,0.5215924034632984,-0.8135460500974352,0.0765462522763869,-0.3612003612518304,84.09098051795343,62.629135677933384,0.445046151186911,4,-0.025000333786009854,0.614999771118165,1.7724997997283944,2.0999999046325692,-0.21000003814697088,1,-0.003942208841262396,1.214287417277197,7.519999980926514,-1.0000000000000069,7.519999980926514,1.5555582046534053,7.329999923706055,-0.003942208841262396
1806,2018-04-04,7.860000133514403,7.9000000953674325,7.21999979019165,7.389999866485597,1152900.0,0.03285151059314728,1.47272752493857,6.71427306353505,34.59118402889085,13.804790294301917,-0.26622147819637565,0.1880368784189672,1.166469117682131,1.6024284042304062,51.074948420997124,0.6800003051757821,-0.627884730724209,-0.07649991512298637,-0.9000296458153505,0.7470298155693778,-0.48826478046916844,0.3352649502231957,-0.18000030517578125,94.11765530859739,70.13493446636963,0.411764865346182,4,-0.3000001907348624,0.3549997806549081,1.4799997806549081,1.8499999046325692,-0.43000030517578125,2,-0.035623435757265565,-1.1538501039874838,7.610000133514403,1.214287417277197,7.519999980926514,-1.0000000000000069,7.519999980926514,-0.035623435757265565
1807,2018-04-05,8.060000419616701,8.130000114440918,7.9000000953674325,7.929999828338622,824000.0,0.025445328588419747,-1.421052103227698,0.2765968455718153,44.37870924381514,18.155329200641688,-0.4596949424496426,-0.06407919440895338,0.9180509362138434,1.3900007210149194,51.76898119516659,0.26999998092651456,-0.5969173965185544,0.15450036525726496,-0.594491307747159,0.9034920382616889,-0.21999547124494612,0.5289962017594769,-0.8400006294250506,92.30772858438647,64.15898309918178,0.37449583650221174,4,-0.3850004673004168,0.07999968528747381,1.2799994945526105,1.6499996185302717,-0.5500001907348651,3,-0.10421843494953531,1.47272752493857,7.860000133514403,-1.1538501039874838,7.610000133514403,1.214287417277197,7.519999980926514,-0.10421843494953531
1808,2018-04-06,8.090000152587889,8.220000267028809,8.020000457763674,8.020000457763674,599100.0,0.003722051043343999,-4.714305177111956,0.5384567418965178,48.75000074505827,23.000102673636924,-0.4824225599926537,-0.14648157470134748,0.845108857504357,1.3540087259222524,52.35213251747177,0.19999980926513494,-0.5649816244610602,0.2130000829696641,-0.4539996196290428,0.879999785568371,-0.12049976832968845,0.5464999342690176,-0.8700003623962385,86.99999475479359,54.5224823384638,0.3334998512993534,4,-0.37000012397765936,0.024999856948854315,1.2499997615814227,1.6199998855590838,-0.5500001907348615,4,-0.09765141495087803,-1.421052103227698,8.060000419616701,1.47272752493857,7.860000133514403,-1.1538501039874838,7.610000133514403,-0.09765141495087803
1809,2018-04-09,7.869999885559082,8.239999771118164,7.8499999046325675,8.090000152587889,685700.0,-0.027194099243426084,-1.9999963320250957,-3.142874659400679,48.44719871437566,27.77070350681734,-0.2459604635103929,0.04096510451849067,1.0138892717148096,1.5665169302389472,52.34596709690462,0.3899998664855966,-0.5176121586091833,0.014999842643737438,-0.6201297407355142,0.6501294260229891,-0.3025649490458875,0.33256463433336325,-0.6100000762939457,63.7255007374614,29.2099521428067,0.31756479168962576,4,-0.1400001049041748,0.24500012397766113,1.4600002765655518,1.830000400543213,-0.1099996566772461,0,-0.03049552409251588,-4.714305177111956,8.090000152587889,-1.421052103227698,8.060000419616701,1.47272752493857,7.860000133514403,-0.03049552409251588
1810,2018-04-10,8.0,8.020000457763674,7.880000114440918,7.920000076293945,556400.0,0.0165184391780564,1.333322737026107,-0.36363557547673114,52.023126326289486,32.98744610018475,-0.34481119613703015,-0.11875107807299123,0.8302224876607056,1.4298643116508742,52.28188796343647,0.15000057220459162,-0.4600128587386365,0.15999996662139893,-0.4443004800491792,0.764300413291978,-0.14215025671389014,0.462150189956688,-0.681200193023682,76.47061023470206,39.5248420081509,0.3021502233352895,4,-0.2700002193450928,0.08499979972839355,1.2899997234344482,1.6599998474121094,0.2799997329711914,1,-0.06375002861022949,-1.9999963320250957,7.869999885559082,-4.714305177111956,8.090000152587889,-1.421052103227698,8.060000419616701,-0.06375002861022949
1811,2018-04-11,8.020000457763674,8.050000190734862,7.9099998474121085,7.940000057220459,418600.0,0.0025000572204592064,1.0000068119659626,1.000005960470184,60.13072812066412,39.13953964404162,-0.3060733738468011,-0.1711542676557425,0.7637407571543235,1.4157144856300086,52.12200216537415,0.14000034332275302,-0.3883336485352924,0.19500038623809957,-0.37293231779029945,0.7629330902664986,-0.08896596577610083,0.4789667382522991,-0.6459286529388448,43.5899003410004,3.220324278375209,0.28396635201419956,4,-0.2900006771087664,0.02499938011169256,1.2699992656707746,1.6399993896484357,0.2099990844726527,2,-0.07730677394114815,1.333322737026107,8.0,-1.9999963320250957,7.869999885559082,-4.714305177111956,8.090000152587889,-0.07730677394114815
1812,2018-04-12,8.010000228881836,8.140000343322754,7.989999771118164,8.029999732971191,510100.0,-0.0012469112607290667,-3.9999841055392196,-0.24999254945670082,59.47713131243874,43.542853102833355,-0.21173773817979136,-0.198088104324194,0.73456700272712,1.4304488966427673,51.79554957043303,0.15000057220458984,-0.31591660097407015,0.2020001649856571,-0.3181052130092237,0.722105542980537,-0.05805252401178329,0.4620528539830975,-0.5839727460794073,41.02573821142002,-1.8411249549722584,0.26005268899744005,4,-0.2800004482269287,-0.00500035285949707,1.1524996757507324,1.5899996757507324,0.0900001525878924,3,-0.07240953607615308,1.0000068119659626,8.020000457763674,1.333322737026107,8.0,-1.9999963320250957,7.869999885559082,-0.07240953607615308
1813,2018-04-13,7.929999828338622,8.069999694824219,7.920000076293945,7.980000019073486,409400.0,-0.009987565325498271,-3.285722070844687,2.5000715273473335,61.073810468643984,48.10661145178442,-0.07539087629027819,-0.15103411334133732,0.7746232854120043,1.5075811293629302,51.21466924390137,0.14999961853027344,-0.22356091020541058,0.1379997730255118,-0.34307809867866457,0.6190776447296891,-0.10253916282657638,0.3785387088776,-0.45513400823724925,20.51280797271997,-26.00176649409658,0.24053893585208855,4,-0.20000004768371493,0.07500004768371671,1.1524999141693124,1.6700000762939462,0.15000009536743253,4,-0.0529633806492501,-3.9999841055392196,8.010000228881836,1.0000068119659626,8.020000457763674,1.333322737026107,8.0,-0.0529633806492501
1814,2018-04-16,7.869999885559082,8.029999732971191,7.769999980926514,7.949999809265138,884900.0,-0.007566197235607031,1.1666666666666667,1.5999923706345618,59.86839938199468,52.082254260241214,0.04411702419522978,-0.11753768037138013,0.7867107357600922,1.565133234627135,50.548188814078365,0.25999975204467773,-0.11183908618639649,0.09099984169006348,-0.3650196733940394,0.5470193567741664,-0.13700991585198707,0.3190095992321149,-0.3492260283967017,27.02697478049403,-23.435981838503608,0.22800975754205133,4,-0.1400001049041748,0.13499999046325684,1.1949999332427979,1.7300000190734863,0.25,0,-0.0419313759218195,-3.285722070844687,7.929999828338622,-3.9999841055392196,8.010000228881836,1.0000068119659626,8.020000457763674,-0.0419313759218195
1815,2018-04-17,8.020000457763674,8.100000381469728,7.929999828338622,7.929999828338622,501400.0,0.019059793441653428,-2.77776364936818,-1.1250089407052637,68.83115314840546,55.886695273520616,-0.046498689845244634,-0.27369482393620714,0.6053494437802858,1.4135322199870064,49.155845635898295,0.2300004959106463,-0.0374076428605461,0.2360003948211684,-0.22863998172196176,0.7006407713642995,0.0036802065496033265,0.4683205830927335,-0.45607304576394636,67.56763026340764,10.521098503264092,0.23232018827156536,4,-0.015000581741334784,-0.1350004673004177,0.8849995136260969,1.4199995994567853,0.1599998474121076,1,-0.03241897930693349,1.1666666666666667,7.869999885559082,-3.285722070844687,7.929999828338622,-3.9999841055392196,8.010000228881836,-0.03241897930693349
1816,2018-04-18,8.020000457763674,8.140000343322754,8.0,8.0,276200.0,0.0,-12.99971390425329,0.22222575432463104,74.12585547121445,59.191933743231644,-0.023932623157097765,-0.28101423313706597,0.5846253878370735,1.4093607881845784,47.61600030959534,0.1400003433227539,0.042281796681789885,0.23150036334991597,-0.24077430626008223,0.7037750329599142,-0.004636971455083128,0.46763769815491507,-0.4155087042168404,67.56763026340764,4.847663334815941,0.2361373348049992,4,-0.015000581741334784,-0.17000079154968528,0.819999694824217,1.4049997329711896,0.129999160766598,2,0.03241886039493025,-2.77776364936818,8.020000457763674,1.1666666666666667,7.869999885559082,-3.285722070844687,7.929999828338622,0.03241886039493025
1817,2018-04-19,7.9099998474121085,8.130000114440918,7.860000133514403,8.050000190734862,426500.0,-0.013715786044012024,-1.2500019868234113,-6.999856952125979,64.44440990816128,60.93575698357643,0.06990392983032478,-0.1636524341305785,0.658656511081678,1.5098774968308648,45.88713231812866,0.26999998092651456,0.11386993013116786,0.11149976253509397,-0.36224365277186354,0.5852431778420515,-0.1253719451183839,0.34837147018857273,-0.2673776128109955,37.8377646926914,-26.236412991581865,0.23687170765347867,4,0.09500002861023038,-0.07500004768371404,0.8800001144409189,1.5050001144409189,0.23000049591064542,3,0.040455082300527634,-12.99971390425329,8.020000457763674,-2.77776364936818,8.020000457763674,1.1666666666666667,7.869999885559082,0.040455082300527634
1818,2018-04-20,7.829999923706055,8.020000457763674,7.789999961853027,7.949999809265138,315700.0,-0.010113770575131853,-1.300007152564212,0.8571399377388556,60.83913845357663,62.31263917682098,0.12197082421387684,-0.07904153870977382,0.6977919550100449,1.577756309573564,44.061256971167225,0.2300004959106463,0.15481125597239132,0.025999832153320135,-0.4464586547913516,0.49845831909799276,-0.21022941131901618,0.26222907562565645,-0.151535036913919,16.21618486829642,-48.42731974927456,0.23622924347233626,4,0.1250002384185791,-2.384185799897409e-07,0.9600000381469727,1.5850000381469727,0.0799999237060538,4,0.0344828174194769,-1.2500019868234113,7.9099998474121085,-12.99971390425329,8.020000457763674,-2.77776364936818,8.020000457763674,0.0344828174194769
1819,2018-04-23,7.8400001525878915,7.9099998474121085,7.699999809265138,7.8499999046325675,513200.0,0.0012771684520149762,2.230778823969587,0.08333134650993061,58.51850177365402,63.03434755986149,0.11987360483829157,-0.07393008297375925,0.6487799440626878,1.5549313793191724,42.21633806212763,0.21000003814697088,0.16321367259553465,0.024000048637391025,-0.4387334261197475,0.48673352339453047,-0.20736668874117914,0.2553667860159603,0.39999961853027255,31.818221226163658,-29.110948911136035,0.2313667373785697,4,0.0799999237060538,-0.07000041007995694,0.9199998378753653,1.5599999427795401,0.18000030517578214,0,0.03061221510804968,-1.300007152564212,7.829999923706055,-1.2500019868234113,7.9099998474121085,-12.99971390425329,8.020000457763674,0.03061221510804968
1820,2018-04-24,7.789999961853027,7.96999979019165,7.739999771118164,7.9099998474121085,272600.0,-0.0063775752247096085,-1.0909067264301846,12.0002861093912,46.956522099686964,61.57054689086402,0.15304717759755082,-0.006959818287160857,0.6599949099149338,1.5916859211102796,41.15226903687718,0.23000001907348633,0.15781591503843373,-0.03700013160705584,-0.4853469948508238,0.4113467316367112,-0.26117356322894025,0.18717330001482768,0.43919981002807695,20.454555306540737,-34.77795008790534,0.2241734316218836,4,0.13000011444091797,-0.06000018119812012,0.8974997997283936,1.559999942779541,0.3400001525878906,1,0.04236199298100596,2.230778823969587,7.8400001525878915,-1.300007152564212,7.829999923706055,-1.2500019868234113,7.9099998474121085,0.04236199298100596
1821,2018-04-25,7.75,7.820000171661378,7.679999828338622,7.739999771118164,475900.0,-0.005134783318216152,-1.1538495396691466,-0.08333532015672125,34.34345477717311,58.77791616472339,0.16843232302504152,0.06056030863397055,0.6609123055405579,1.6150394121913845,39.88871448331422,0.14000034332275568,0.16800161036430694,-0.09250009059906006,-0.504472447764396,0.31947226656627503,-0.29848626918172805,0.11348608798360793,0.4686157726287856,15.555583812554538,-33.54187190300419,0.20598617858266763,4,0.16000008583068848,-0.020000219345092773,0.7199997901916504,1.4249999523162842,0.39999961853027166,2,0.05548391034526201,-1.0909067264301846,7.789999961853027,2.230778823969587,7.8400001525878915,-1.300007152564212,7.829999923706055,0.05548391034526201
1822,2018-04-26,7.730000019073486,7.829999923706055,7.670000076293945,7.800000190734862,461400.0,-0.0025806427001953125,1.4615429759856802,-6.999856952126557,31.632700228443483,55.50668169359,0.1615232940070248,0.11811986195725943,0.6536866770035363,1.6187463105133038,38.24278640201583,0.15999984741210938,0.1601245476386337,-0.13250007629394567,-0.47221377952930155,0.2072136269414102,-0.3023569279116245,0.03735677532373227,0.46707111578369265,17.142822109961166,-26.038256765444466,0.16985685161767797,4,0.17500019073486328,-2.384185791015625e-07,0.7399997711181641,1.4449999332427979,0.49000024795532227,3,0.05433371260290443,-1.1538495396691466,7.75,-1.0909067264301846,7.789999961853027,2.230778823969587,7.8400001525878915,0.05433371260290443
1823,2018-04-27,7.8400001525878915,7.9099998474121085,7.78000020980835,7.78000020980835,196000.0,0.014230288905948685,-3.3333253860397547,-0.8571399377388673,48.27588285847087,54.218624302087356,0.041811019044044606,0.03512333197063633,0.5042826559567066,1.4929273292118372,36.924076219976016,0.17999982833862216,0.13698972591727188,-0.038499951362608975,-0.3380629890403162,0.2610630863150982,-0.18828147020146258,0.11128156747624462,0.3254467187554928,56.66674613960245,15.419968551298354,0.1497815188388538,4,0.0650000572204581,-0.11000037193298429,0.5374996662139884,1.2249999046325675,0.8499994277954075,4,0.03826532970612706,1.4615429759856802,7.730000019073486,-1.1538495396691466,7.75,-1.0909067264301846,7.789999961853027,0.03826532970612706
1824,2018-04-30,7.71999979019165,7.829999923706055,7.690000057220459,7.829999923706055,747200.0,-0.015306168375089912,1.5454490283370974,-1.8333373069800807,33.72097471829301,50.3174933654082,0.1545487007686388,0.18010974889627018,0.5875079691907619,1.5968891368405345,36.24391924421965,0.15000009536743253,0.11088569385362401,-0.16850030422210693,-0.4284013296735747,0.09140072122936083,-0.2984508169478399,-0.038549791496373054,0.41572027344876794,16.666587193731175,-19.293285477449317,0.12995051272573382,4,0.18500041961669922,0.009999990463256836,0.5725002288818359,1.255000352859497,0.7800002098083496,0,0.024611407044577316,-3.3333253860397547,7.8400001525878915,1.4615429759856802,7.730000019073486,-1.1538495396691466,7.75,0.024611407044577316
1825,2018-05-01,7.579999923706055,7.829999923706055,7.539999961853027,7.690000057220459,301800.0,-0.01813469822414593,-2.0526302580692115,1.0,27.551048212011125,45.14251478105227,0.2520796923349202,0.3349182703708191,0.6899596561887549,1.7182768086258022,35.67422862088525,0.28999996185302734,0.0826702555111467,-0.30700016021728516,-0.573920493639374,-0.04007982679519717,-0.4404603269283296,-0.17353999350624072,0.5277769406935757,10.810803844597459,-23.184908784568606,0.13346016671104405,5,0.25500011444091797,0.14999985694885254,0.6949999332427979,1.3950002193450928,0.7100000381469727,1,0.05804756444410253,1.5454490283370974,7.71999979019165,-3.3333253860397547,7.8400001525878915,1.4615429759856802,7.730000019073486,0.05804756444410253
1826,2018-05-02,7.579999923706055,7.670000076293945,7.559999942779541,7.610000133514403,533400.0,0.0,-2.1428532503184585,0.2727288490465355,27.835085501135225,41.074812069160494,0.2046199147845762,0.32977346202121005,0.6490582833512484,1.7017110655518657,34.495181220760934,0.1100001335144043,0.05881910552903591,-0.2930001497268675,-0.5931828313160938,0.007182531862358843,-0.4430914905214802,-0.14290880893225477,0.4823547884898467,10.810803844597459,-21.374647201715597,0.15009134079461317,5,0.2000002861022958,0.14999985694885254,0.6724998950958252,1.3499999046325684,0.7899999618530273,2,0.07255939264785027,-2.0526302580692115,7.579999923706055,1.5454490283370974,7.71999979019165,-3.3333253860397547,7.8400001525878915,0.07255939264785027
1827,2018-05-03,7.21999979019165,7.610000133514403,7.199999809265138,7.610000133514403,734700.0,-0.047493421785998025,1.1025639144628256,12.999920527696453,21.600041809018407,36.71491244198735,0.5100921611583793,0.6573171942039355,0.9663543177270135,2.0419258584592903,34.736198539125866,0.4100003242492658,-0.0058405611839837945,-0.6110002517700197,-1.017313843033964,-0.20468666050607442,-0.8141570474019915,-0.40784345613804707,0.8005665419768206,2.8168985706973673,-29.57088557277458,0.20315679563197261,5,0.36500000953674316,0.5,0.9749999046325684,1.6450002193450928,1.0800004005432111,3,0.12880884423321226,-2.1428532503184585,7.579999923706055,-2.0526302580692115,7.579999923706055,1.5454490283370974,7.71999979019165,0.12880884423321226
1828,2018-05-04,7.300000190734862,7.579999923706055,7.230000019073486,7.230000019073486,2115200.0,0.011080388208860148,-8.999972752229208,-0.17948746163909385,27.559108924422645,33.27497990318387,0.38778478380300374,0.5429338907273502,0.8553046042010584,1.9403287351161813,35.415398791250375,0.3600001335144043,-0.08104095764657515,-0.49149985313415634,-0.9428966971708066,-0.04010300909750697,-0.717198275152481,-0.26580143111583165,0.6385094891432752,15.873073540386326,-16.482599401133793,0.22569842201832482,5,0.28499960899353116,0.419999599456788,0.7699995040893564,1.4699997901916513,1.0100002288818386,4,0.12602740441864757,1.1025639144628256,7.21999979019165,-2.1428532503184585,7.579999923706055,-2.0526302580692115,7.579999923706055,0.12602740441864757
1829,2018-05-07,7.630000114440918,7.71999979019165,7.300000190734862,7.300000190734862,753500.0,0.04520546781969825,-1.5454527064127304,4.714273063535062,36.551728220241934,32.11889169435664,0.027785654807912508,0.20451761039267513,0.49261415001796394,1.5886753717674242,35.44249327085506,0.419999599456788,-0.12613333198683474,-0.1494999408721922,-0.6048530794552285,0.30585319771084407,-0.3771765101637108,0.07817662841932549,0.2346585783759192,68.25400429607491,38.68549082664096,0.22767656929151792,5,-0.07500028610229492,0.08999967575073242,0.3299996852874756,1.1399998664855957,0.6400003433227557,0,0.13892522281043918,-8.999972752229208,7.300000190734862,1.1025639144628256,7.21999979019165,-2.1428532503184585,7.579999923706055,0.13892522281043918
1830,2018-05-08,7.489999771118164,7.690000057220459,7.369999885559082,7.5999999046325675,1037000.0,-0.01834866857443196,1.2068943971718666,-0.33333381498713627,33.33333333333333,32.00665597837444,0.13494684531821477,0.3207984804600086,0.5947217209026121,1.702635248444098,35.47105196980496,0.32000017166137695,-0.16689556139799144,-0.26400027275085414,-0.7244533588009006,0.19645281329919229,-0.49422681577587735,-0.033773729725830925,0.30819303334350323,55.769225478877416,29.72646329878609,0.23022654302502338,5,0.06500005722045898,0.23000001907348633,0.4200000762939453,1.2800002098083496,0.7600002288818359,1,0.13484649662827097,-1.5454527064127304,7.630000114440918,-8.999972752229208,7.300000190734862,1.1025639144628256,7.21999979019165,0.13484649662827097
1831,2018-05-09,7.4000000953674325,7.550000190734862,7.380000114440918,7.5,414800.0,-0.012015978438046804,-1.4285748345543656,0.9090889386918198,33.757981321967875,32.242798322099375,0.1900653408624713,0.3815288901333842,0.6482253269013407,1.7669244566295026,35.65250702761495,0.17000007629394442,-0.20897920165983574,-0.32299993038177366,-0.7914622935344324,0.1454624327708851,-0.557231111958103,-0.08876874880544428,0.33837340957458206,38.46159489197352,13.33617952900451,0.2342311815763296,5,0.15499973297119052,0.31999969482421786,0.5049997568130484,1.3699998855590811,0.900000095367429,2,0.12027025067780128,1.2068943971718666,7.489999771118164,-1.5454527064127304,7.630000114440918,-8.999972752229208,7.300000190734862,0.12027025067780128
1832,2018-05-10,7.429999828338622,7.460000038146973,7.360000133514403,7.369999885559082,399000.0,0.004054017916833574,-1.50001490126419,-0.5999999999999964,36.842110216449406,30.972379139652546,0.12631916200757587,0.322377516195159,0.5806809113635305,1.7133630764075578,36.31604121915875,0.09999990463256925,-0.23110473392456043,-0.26400017738342374,-0.7294553949439893,0.20145504017714178,-0.4967277861637065,-0.03127256860314098,0.2600002288818368,40.81630667066284,13.962312495561545,0.2327276087802828,5,0.08500003814697354,0.28999996185302823,0.4575001001358041,1.3300001621246347,0.8300004005432138,3,0.12651414252194515,-1.4285748345543656,7.4000000953674325,1.2068943971718666,7.489999771118164,-1.5454527064127304,7.630000114440918,0.12651414252194515
1833,2018-05-11,7.510000228881836,7.570000171661378,7.4000000953674325,7.4000000953674325,511900.0,0.010767214319182816,-2.0909067264302346,1.8333373069801202,39.62265112878371,31.628120963040402,-0.006050778467401763,0.22060922376380532,0.468771798921372,1.610346374827154,36.57838821296111,0.1700000762939453,-0.2354820003097151,-0.16299979686737043,-0.6214687997358244,0.2954692060010835,-0.39223429830159784,0.06623470456685698,0.13099980354309082,50.00005676638259,22.79192434800495,0.22923450143422713,5,0.004999637603759766,0.20999956130981445,0.39749979972839355,1.249999761581421,0.9499998092651367,4,0.1051930676133479,-1.50001490126419,7.429999828338622,-1.4285748345543656,7.4000000953674325,1.2068943971718666,7.489999771118164,0.1051930676133479
1834,2018-05-14,7.539999961853027,7.570000171661378,7.269999980926514,7.28000020980835,459600.0,0.003994638090131897,-1.142856899573067,2.3636312405987523,42.038219849173736,33.237806700502915,-0.07182140808451187,0.17351533213740655,0.403330260645248,1.5535986696440585,36.61156636524722,0.30000019073486417,-0.23592259256871628,-0.11650006771087629,-0.5688287211796492,0.33582858575789665,-0.3426643944452632,0.10966425902351062,0.056900048255920765,64.28569806676627,34.72693708530276,0.2261643267343867,5,-0.08000016212463379,0.17999982833862305,0.377500057220459,1.2200000286102295,1.0299997329711914,0,0.10212207714314614,-2.0909067264302346,7.510000228881836,-1.50001490126419,7.429999828338622,-1.4285748345543656,7.4000000953674325,0.10212207714314614
1835,2018-05-15,7.760000228881836,7.769999980926514,7.46999979019165,7.699999809265138,607600.0,0.02917775439547099,6.500011920940324,0.23077106476004638,50.285720669489905,35.73232171920899,-0.29458192895996227,-0.0705809486488409,0.15293768179444633,1.3083371959522463,36.60273504167012,0.3000001907348633,-0.2616696452856022,0.1165002107620241,-0.3057881604186825,0.5387885819427298,-0.09464397482832876,0.32764439635237697,-0.5600004196166983,98.00004959106445,63.91591273628152,0.2111441855903529,5,-0.27500033378601074,-0.09000015258789062,0.16249966621398926,0.9999997615814209,0.7399997711181641,1,0.06572167704115195,-1.142856899573067,7.539999961853027,-2.0909067264302346,7.510000228881836,-1.50001490126419,7.429999828338622,0.06572167704115195
1836,2018-05-16,8.279999732971191,8.350000381469728,7.699999809265138,7.789999961853027,1589600.0,0.06701024339586703,1.0634903815296217,8.166605737900463,62.2222132741688,40.24589632644793,-0.7876769127172469,-0.6009123233097293,-0.3881697712367389,0.764406754367732,36.35370626326318,0.6500005722045907,-0.25136086769079036,0.6234997510910034,0.14073255213065394,1.106266950051352,0.3821161516108287,0.8648833505711782,-1.0685999202728267,93.5184608761878,54.924714591085475,0.2413835994801744,5,-0.4899995326995841,-0.504999637603758,-0.372499942779541,0.48000025749206543,0.24000072479248225,2,-0.003623156272787309,6.500011920940324,7.760000228881836,-1.142856899573067,7.539999961853027,-2.0909067264302346,7.510000228881836,-0.003623156272787309
1837,2018-05-17,8.229999542236326,8.289999961853027,8.0,8.239999771118164,855900.0,-0.0060386705733531665,4.272697322790956,-0.020408639904091194,58.90409348270447,43.72867238847925,-0.6474253622144186,-0.554119345049509,-0.3596489937753251,0.7918583633529579,35.708201049033484,0.28999996185302734,-0.22019297198125098,0.5574995756149272,0.021122965282282635,1.0938761859475719,0.2893112704486054,0.8256878807812491,-0.9730557067871075,88.88881530293466,50.409107563481214,0.2681883051663223,5,-0.41999936103820534,-0.45499944686889293,-0.34249973297118963,0.5300004482269305,0.15000057220459162,3,0.008505547070724928,1.0634903815296217,8.279999732971191,6.500011920940324,7.760000228881836,-1.142856899573067,7.539999961853027,0.008505547070724928
1838,2018-05-18,8.100000381469728,8.189999580383299,7.8499999046325675,8.189999580383299,597600.0,-0.015795767678897565,6.5556156022509695,8.999713904251337,58.63637969514063,46.18252255235687,-0.43808115031435424,-0.4246260872768861,-0.25243793368035927,0.897845075738557,34.64713646930143,0.3799996376037589,-0.19033950004552302,0.4140003919601458,-0.1518487099977044,0.979849493917996,0.13107584098122071,0.6969249429390709,-0.7993342841796895,76.85186043687985,34.14180584890808,0.28292455097892505,5,-0.29000020027160733,-0.3250002861022949,-0.2325005531311053,0.6599996089935285,0.44999980926513317,4,0.019753066651470474,4.272697322790956,8.229999542236326,1.0634903815296217,8.279999732971191,6.500011920940324,7.760000228881836,0.019753066651470474
1839,2018-05-21,8.079999923706055,8.199999809265138,8.050000190734862,8.109999656677246,365300.0,-0.0024691922002162414,-2.3333545262845052,0.33333333333334647,62.01923121009355,49.369844538663564,-0.3883774191445326,-0.4065685285201459,-0.24464457098764214,0.8912375980134399,33.31354324699324,0.149999618530277,-0.1120472282765883,0.3819999456405636,-0.20729394633127285,0.9712938376124001,0.08735299965464538,0.6766468916264818,-0.7373604550488286,69.31815041492919,21.64058551976919,0.29464694598591806,5,-0.2699997425079337,-0.30499982833862127,-0.21250009536743164,0.5199997425079346,0.319999694824217,0,0.047029717577846686,6.5556156022509695,8.100000381469728,4.272697322790956,8.229999542236326,1.0634903815296217,8.279999732971191,0.047029717577846686
1840,2018-05-22,8.119999885559082,8.210000038146973,8.039999961853027,8.069999694824219,581200.0,0.0049504903750889895,-2.0909201251918192,-1.6666878596178911,62.73584884441208,52.58960759671292,-0.3683498071774505,-0.4433066741078555,-0.29631612212696634,0.8253905299637232,32.24517142532333,0.1700000762939453,-0.04071699589081845,0.4054999113082882,-0.21242438318998325,1.0234242058065597,0.0965377640591516,0.714462058557424,-0.7370659803893558,64.61533947107779,11.767335383957857,0.3089621472491358,5,-0.309999704360961,-0.3449997901916486,-0.252500057220459,0.44499993324279785,-0.019999504089353692,1,0.05541869650336251,-2.3333545262845052,8.079999923706055,6.5556156022509695,8.100000381469728,4.272697322790956,8.229999542236326,0.05541869650336251
1841,2018-05-23,8.180000305175781,8.239999771118164,8.069999694824219,8.130000114440918,538300.0,0.0073892143426512735,1.000011219755746,1.0,76.37363803399538,56.981999576440245,-0.34204085830699604,-0.4948099738374587,-0.36817630623395203,0.7380327777730304,30.999363267030887,0.1700000762939453,0.0011801649514540102,0.4440003156661989,-0.2081023325925191,1.096102963924916,0.11794899153684035,0.7700516397955575,-0.7583837409540548,75.00008127905053,15.16982723536848,0.3260513241293587,5,-0.37000012397766024,-0.40500020980834783,-0.2350003719329834,0.38499951362609863,-0.23000049591064364,2,0.03911976563396258,-2.0909201251918192,8.119999885559082,-2.3333545262845052,8.079999923706055,6.5556156022509695,8.100000381469728,0.03911976563396258
1842,2018-05-24,8.149999618530272,8.199999809265138,8.069999694824219,8.189999580383299,294100.0,-0.003667565467757594,3.333306842564912,-0.7999961853172862,74.01127706117519,60.802958013372624,-0.2225736620518699,-0.45506190624622533,-0.3515956771000148,0.7408626276115164,29.68623008783332,0.13000011444091975,0.06596545771405893,0.3929996490478498,-0.2848327418743182,1.0708320399700177,0.05408345358676492,0.7319158445089338,-0.6912477016186251,76.92302989769965,11.056092960506945,0.338916195461084,5,-0.33999943733215066,-0.37499952316283824,-0.2224998474121076,0.3900001049041766,-0.11999988555908025,3,0.04539887810450294,1.000011219755746,8.180000305175781,-2.0909201251918192,8.119999885559082,-2.3333545262845052,8.079999923706055,0.04539887810450294
1843,2018-05-25,8.140000343322754,8.180000305175781,7.960000038146973,8.170000076293945,649000.0,-0.0012269049908644192,7.799977111903718,0.7499940395298381,67.58621710234245,63.64162437483582,-0.12718584611964978,-0.4442098630710314,-0.35218553996233304,0.7233570770128015,28.834583410083592,0.2200002670288086,0.14217264712434297,0.3680003643035885,-0.33052738274199456,1.0665281113491716,0.018736490780797865,0.71726423782638,-0.6455984878287842,64.28588458486176,-1.226265902677298,0.3492638735227913,5,-0.23000025749206454,-0.3650002479553205,-0.2200005054473877,0.3449995517730713,0.08999919891357244,4,0.029484000122314002,3.333306842564912,8.149999618530272,1.000011219755746,8.180000305175781,-2.0909201251918192,8.119999885559082,0.029484000122314002
1844,2018-05-29,7.9099998474121085,8.140000343322754,7.880000114440918,8.140000343322754,772100.0,-0.02825558798646921,1.2608666807644304,7.666751438471594,63.63636645122294,65.12502946169505,0.17971782580156148,-0.21001265928036972,-0.13179658622447032,0.9207232940472858,27.77835448964777,0.26000022888183594,0.21025062675958672,0.1284998655319205,-0.5722147706662257,0.8292145017300667,-0.2218574525671526,0.4788571836309936,-0.38137405087910814,8.333267105886843,-55.998387407667565,0.35035731809907317,5,0.11500024795532493,-0.13499975204467507,-0.0174999237060538,0.5750000476837167,0.3699998855590829,1,0.08091028516671095,7.799977111903718,8.140000343322754,3.333306842564912,8.149999618530272,1.000011219755746,8.180000305175781,0.08091028516671095
1845,2018-05-30,8.020000457763674,8.029999732971191,7.769999980926514,7.9099998474121085,782200.0,0.013906524965048295,3.000022008010916,-0.4782624920700176,69.87179506773376,65.97498299431338,0.12345990827586917,-0.30078055507264345,-0.24355872656370003,0.7791951038394469,26.393876455701164,0.25999975204467773,0.27671459997713566,0.21650044918060463,-0.4852049825873124,0.9182058809485225,-0.13435226670335432,0.5673531650645636,-0.4585196778332046,53.191614561193326,-13.817065953054886,0.3508527158839588,5,0.009999513626096856,-0.24500036239624023,-0.1750005483627337,0.46499943733215154,0.3899993896484375,2,0.04738143878766787,1.2608666807644304,7.9099998474121085,7.799977111903718,8.140000343322754,3.333306842564912,8.149999618530272,0.04738143878766787
1846,2018-05-31,8.130000114440918,8.199999809265138,7.940000057220459,8.060000419616701,2255900.0,0.013715667132008669,1.476198910081719,0.6363573311138538,71.3414614644534,67.35691277006326,-0.011236432161441101,-0.387321037789512,-0.35440039775726806,0.6405421770848534,24.659745337036277,0.2599997520446795,0.3448841304027068,0.29900009632110613,-0.4089071169438423,1.0069073095860537,-0.05495351031136764,0.6529537029535799,-0.5369785504488789,83.72099470488725,12.845649779867856,0.3539536066324739,5,-0.1250002384185791,-0.35500001907348455,-0.3050001859664917,0.34999966621398926,0.3900003433227557,3,-0.003690004003555014,3.000022008010916,8.020000457763674,1.2608666807644304,7.9099998474121085,7.799977111903718,8.140000343322754,-0.003690004003555014
1847,2018-06-01,8.149999618530272,8.220000267028809,8.090000152587889,8.199999809265138,319500.0,0.002459963567999157,1.8888559227745618,-0.7142915531335838,70.253146220009,68.64766460615975,-0.048921987329817895,-0.35212874613198863,-0.3679345450153777,0.5953872575261716,21.94227107753108,0.13000011444091975,0.3863043016118404,0.2724996089935283,-0.38693786097819505,0.9319370789652517,-0.05721912599233292,0.6022183439793904,-0.5266989018391248,84.44431022369967,10.476941564404072,0.32971873498586185,6,-0.1449997425079328,-0.37499952316283824,-0.3299996852874738,0.28500008583069025,0.32000064849853693,4,-0.024539855046177395,1.476198910081719,8.130000114440918,3.000022008010916,8.020000457763674,1.2608666807644304,7.9099998474121085,-0.024539855046177395
1848,2018-06-04,8.220000267028809,8.25,8.149999618530272,8.180000305175781,913600.0,0.008589037027606716,1.0000190735955037,-0.7999961853172294,70.98765286743814,69.64415590142026,-0.1118754638339059,-0.3685680167619152,-0.4308454925964966,0.4971894344692096,19.03049458282116,0.10000038146972834,0.35816460368317227,0.296500253677368,-0.32029192636380976,0.9132924337185448,-0.011895836343221333,0.6048963436979564,-0.5676315637465184,93.75005587935226,17.791408298563013,0.30839609002058854,6,-0.21000027656555176,-0.4450001716613752,-0.4025002717971802,0.21499943733215332,0.1700000762939453,0,-0.023114419450778745,1.8888559227745618,8.149999618530272,1.476198910081719,8.130000114440918,3.000022008010916,8.020000457763674,-0.023114419450778745
1849,2018-06-05,8.689999580383299,8.800000190734863,8.210000038146973,8.220000267028809,1286400.0,0.05717753018083238,-1.4081650129816543,11.749994039529794,74.86629434267097,70.99198317900459,-0.5433899661951997,-0.7958887311971763,-0.8842789508316935,0.00702819926606324,17.455567939040957,0.5900001525878906,0.3542406024333218,0.7134995937347393,0.024907701664309556,1.4020914858051698,0.36920364769952485,1.0577955397699546,-1.0097256099735112,89.32033126750217,15.48264234807992,0.34429594603521524,6,-0.40499949455261053,-0.689999580383299,-0.8724995851516706,-0.33999991416930975,-0.3599996566772443,1,-0.05293441431060264,1.0000190735955037,8.220000267028809,1.8888559227745618,8.149999618530272,1.476198910081719,8.130000114440918,-0.05293441431060264
1850,2018-06-06,8.5,8.710000038146973,8.439999580383299,8.649999618530272,809800.0,-0.02186416450608375,1.000000000000013,-0.31914859079195407,57.1428659895579,68.85523072962263,-0.3283480548546045,-0.5547870189168034,-0.6786126459822963,0.17491764635722618,15.795530302439943,0.27000045776367365,0.3569557461773183,0.4730000019073479,-0.213504347267385,1.1595043510820817,0.12974782731998147,0.8162521764947144,-0.7525424563707075,65.11626230697108,-5.974506253395717,0.3432521745873669,6,-0.21499991416931152,-0.5,-0.6825000047683716,-0.15000033378601074,-0.1400003433227539,2,-0.02588238435633039,-1.4081650129816543,8.689999580383299,1.0000190735955037,8.220000267028809,1.8888559227745618,8.149999618530272,-0.02588238435633039
1851,2018-06-07,8.289999961853027,8.489999771118164,8.270000457763674,8.460000038146973,293800.0,-0.024705886840820312,-1.0952406902815808,1.133336724183984,51.7647184220167,66.38339088082725,-0.11298526189536595,-0.28953638914300583,-0.4508721548076675,0.35960556391725085,13.779420311884047,0.22999954223632635,0.3496157862489806,0.21849997043609548,-0.4097899670966836,0.8467899079688737,-0.09564499833029316,0.532644939202485,-0.47938985939740064,28.16898570697503,-38.99039531727572,0.31414496876638925,6,-0.004999876022338867,-0.28999996185302734,-0.5075000524520874,0.059999704360961914,0.13000011444091797,3,0.014475257673253417,1.000000000000013,8.5,-1.4081650129816543,8.689999580383299,1.0000190735955037,8.220000267028809,0.014475257673253417
1852,2018-06-08,8.369999885559082,8.399999618530272,8.25,8.399999618530272,247100.0,0.00965017178216887,9.00006357885474,0.17646893828045943,58.181800316850904,65.3384556824393,-0.1771226507731356,-0.31147244175621225,-0.5082900740471379,0.26072893511398476,11.567426753526739,0.14999961853027166,0.3392622154195539,0.25149989128112793,-0.3120329291927,0.8150327117549558,-0.030266518955786026,0.5332663015180419,-0.5000263778067016,33.846165132230674,-30.761694024468788,0.2817664102369138,6,-0.08499979972839355,-0.36999988555908203,-0.6149998903274536,-0.020000219345092773,0.07999992370605646,4,0.01792121556218773,-1.0952406902815808,8.289999961853027,1.000000000000013,8.5,-1.4081650129816543,8.689999580383299,0.01792121556218773
1853,2018-06-11,8.300000190734862,8.399999618530272,8.25,8.399999618530272,310900.0,-0.008363165565269837,2.0000095367976987,3.3333439298091427,56.470596815063956,64.54225905619941,-0.0916814800938095,-0.18894041439633646,-0.4221813921661113,0.3099758540849944,9.947938576393227,0.14999961853027166,0.29629624770136864,0.14200019836425604,-0.3478803990445236,0.6318807957730366,-0.10294010034013468,0.38694049706864586,-0.374225082003532,15.254259205379068,-46.743646197492325,0.2449402987043901,6,-0.015000104904173028,-0.2850000858306867,-0.6475003957748395,0.03999948501587092,0.11999988555908381,0,0.020481936432208192,9.00006357885474,8.369999885559082,-1.0952406902815808,8.289999961853027,1.000000000000013,8.5,0.020481936432208192
1854,2018-06-12,8.310000419616701,8.350000381469728,8.140000343322754,8.319999694824219,262700.0,0.0012048468255461131,4.99994550482938,0.0999933242415684,55.68863848435464,62.96635276915729,-0.04355491695003977,-0.14577008115944423,-0.41562429804113243,0.27891065399941084,7.665449733691772,0.21000003814697443,0.2615634241501734,0.11350040435791264,-0.2842443711409324,0.5112451798567585,-0.08537198339151075,0.31237279210733515,-0.3317718059651593,29.824590756381568,-30.526857295325208,0.19887238774942287,6,0.05999970436096014,-0.2750003337860125,-0.657500624656679,0.029999256134031427,0.019999504089353692,1,0.009626945808234089,2.0000095367976987,8.300000190734862,9.00006357885474,8.369999885559082,-1.0952406902815808,8.289999961853027,0.009626945808234089
1855,2018-06-13,8.270000457763674,8.340000152587889,8.229999542236326,8.319999694824219,299300.0,-0.004813472904117155,1.444453863434166,5.000286123033614,52.727277981677936,60.89811015996002,0.039824914595348204,-0.06914841641343017,-0.36209185791804455,0.2980378764135505,6.423645840489361,0.1100006103515625,0.24731821901955797,0.04800043106079244,-0.2933034296795629,0.38930429180114867,-0.12265149930938612,0.218652361430971,-0.2424655494871324,37.14295056416791,-20.4733684122994,0.17065193037017812,6,0.1749997138977033,-0.23500037193298517,-0.6325006484985369,-0.06500053405761896,0.129999160766598,2,0.00725507407754189,4.99994550482938,8.310000419616701,2.0000095367976987,8.300000190734862,9.00006357885474,8.369999885559082,0.00725507407754189
1856,2018-06-14,8.25,8.359999656677246,8.220000267028809,8.289999961853027,370400.0,-0.002418434904063127,-1.8000038147190935,0.800011444266451,53.04879325263545,58.9865153858074,0.08787884381511546,-0.054294402213287185,-0.33657179883878197,0.29236657627281915,6.423250500757834,0.1399993896484375,0.25681175478086615,0.029499959945678,-0.31099335981901355,0.36999327971036955,-0.14074669993666689,0.1997466198280229,-0.17611717477595867,42.30767820004504,-12.334971016757926,0.17024665988234555,6,0.2200002670288086,-0.21499991416931152,-0.6125001907348633,-0.04500007629394531,0.11999988555908203,3,0.013333291718454099,1.444453863434166,8.270000457763674,4.99994550482938,8.310000419616701,2.0000095367976987,8.300000190734862,0.013333291718454099
1857,2018-06-15,8.300000190734862,8.319999694824219,8.199999809265138,8.289999961853027,436700.0,0.006060629179983179,3.800068665598464,-0.25000596047011747,54.761899355588696,57.183653884490795,0.06860880418316206,-0.10411970090410883,-0.38680517289421523,0.21480869552747883,6.388531038095234,0.11999988555908025,0.24905917236221597,0.07600011825561381,-0.2663384668962081,0.41833870340743573,-0.09516917432029715,0.24716941083152477,-0.18255032358017154,61.538574399641746,7.780477183961402,0.171169292575911,6,0.1700000762939471,-0.26500010490417303,-0.6625003814697248,-0.09500026702880682,0.050000190734866834,4,0.014457817204996948,-1.8000038147190935,8.25,1.444453863434166,8.270000457763674,4.99994550482938,8.310000419616701,0.014457817204996948
1858,2018-06-18,8.260000228881836,8.289999961853027,8.090000152587889,8.25,1017900.0,-0.004819272401665353,4.714305177111767,1.0000000000001776,61.74498104812026,55.725730185096275,0.12837998354773994,-0.054302467559766754,-0.3484751341727055,0.2297723652160375,6.73595739622303,0.21000003814697266,0.22812049497470355,0.028000164031983132,-0.3095824802056608,0.3655828082696271,-0.14079115808683973,0.196791486150806,0.5399999618530273,62.96310686470187,3.316183355660307,0.16879132211882208,6,0.1399998664855957,-0.22500014305114746,-0.6425004005432129,-0.05500030517578125,0.36999988555908203,0,0.02300236986906512,3.800068665598464,8.300000190734862,-1.8000038147190935,8.25,1.444453863434166,8.270000457763674,0.02300236986906512
1859,2018-06-19,8.460000038146973,8.529999732971191,8.229999542236326,8.239999771118164,401600.0,0.024213051298209276,-1.4999940395535005,21.999523173755485,63.924046430690424,56.47919467855544,-0.1203302738716765,-0.2364993913461113,-0.5407629302591079,0.003249998092773154,7.414032213940688,0.30000019073486506,0.21494221583907347,0.2089999675750729,-0.13527031748924934,0.5532702526393942,0.036864825042911775,0.381135110107234,0.3258001518249518,84.09096327700153,22.651459501380238,0.17213514253216083,6,-0.15000009536743164,-0.4249999523162842,-0.8425002098083496,-0.3299999237060547,0.5600004196166992,1,-0.004728127857288822,4.714305177111767,8.260000228881836,3.800068665598464,8.300000190734862,-1.8000038147190935,8.25,-0.004728127857288822
1860,2018-06-20,8.569999694824219,8.619999885559082,8.430000305175781,8.550000190734862,431600.0,0.013002323425679307,2.1666626930198922,0.0909067264301927,63.92404643069047,57.830231123963635,-0.24513480243699348,-0.3278675683497596,-0.6458042965632265,-0.1343388666449652,8.244377208579456,0.18999958038330078,0.1976828125426593,0.29649963378906286,-0.06983480040995005,0.6628340679880766,0.11333241668955552,0.4796668508885702,0.20188449440002465,90.56599699502473,30.625338956036657,0.1831672170995069,6,-0.21499967575073242,-0.4349997043609619,-0.9799998998641968,-0.4649996757507324,0.07000064849853516,2,-0.02800464173448103,-1.4999940395535005,8.460000038146973,4.714305177111767,8.260000228881836,3.800068665598464,8.300000190734862,-0.02800464173448103
1861,2018-06-21,8.5,8.960000038146973,8.479999542236326,8.619999885559082,452800.0,-0.008167992685751746,-4.999976158261349,-6.000143054694045,60.7362135482671,58.114054816343206,-0.15892679412842803,-0.2452386101067674,-0.5722022579083825,-0.08862372860044587,9.370133150942431,0.4800004959106463,0.12610604808451598,0.2104999542236321,-0.16643907107035716,0.5874389795176214,0.02203044157663747,0.39896946687062673,-0.40999984741211115,47.12642544184186,-9.313381759979329,0.18846951264699482,6,0.02500009536743164,-0.1700000762939453,-0.9225000143051147,-0.39499998092651367,0.010000228881835938,3,-0.011764750761144471,2.1666626930198922,8.569999694824219,-1.4999940395535005,8.460000038146973,4.714305177111767,8.260000228881836,-0.011764750761144471
1862,2018-06-22,8.520000457763674,8.539999961853027,8.390000343322754,8.470000267028809,296800.0,0.0023529950310203773,2.3333545262845576,-0.41666865349006876,59.493683110718685,58.44995329363818,-0.17367592883927863,-0.24885730965930364,-0.5879713056589928,-0.12888753597946057,10.403614432350263,0.14999961853027344,0.11015315409851745,0.21200037002563654,-0.17235676281152834,0.5963575028628014,0.01982180360705499,0.4041789364442181,-0.4126003074646025,49.42532893546943,-2.200179365533039,0.19217856641858225,6,0.004999637603757989,-0.1550004482269305,-0.7375003099441528,-0.44500064849853693,-0.12000083923340199,4,-0.017605700017058856,-4.999976158261349,8.5,2.1666626930198922,8.569999694824219,-1.4999940395535005,8.460000038146973,-0.017605700017058856
1863,2018-06-25,8.380000114440918,8.579999923706055,8.310000419616701,8.520000457763674,817900.0,-0.016431964295868462,1.0769250519937215,-2.799996185317222,37.60002136230481,56.440106946743754,-0.023617876026209572,-0.09481615926569908,-0.4427000794355971,-0.009691329540668647,11.210092539817504,0.2699995040893537,0.11618864936841433,0.0600000381469723,-0.3171916684198077,0.43719174471375144,-0.1285958151364177,0.24859589143036231,-0.2555479663848885,20.548009630797843,-25.2225446754913,0.18859585328338968,6,0.14499998092651367,-0.015000104904174805,-0.5874999761581403,-0.3450002670288086,0.010000228881835938,0,-0.003579920353400934,2.3333545262845576,8.520000457763674,-4.999976158261349,8.5,2.1666626930198922,8.569999694824219,-0.003579920353400934
1864,2018-06-26,8.550000190734862,8.640000343322754,8.300000190734862,8.350000381469728,477100.0,0.020286405008633546,-1.2666662428116695,-1.4285665628980293,52.03252725917981,56.36291242202174,-0.1743260549498764,-0.22599762736132867,-0.6034109094810738,-0.202911650201278,11.796733163601886,0.3400001525878924,0.10771219183223657,0.19800009727477885,-0.13920805790697166,0.5352082524565294,0.029396019683902708,0.366604174865655,-0.408837084877014,37.878796636129714,-5.219742604361841,0.16860407759087556,6,-0.025000095367429864,-0.18500018119811834,-0.7575000524520838,-0.5550003051757795,-0.14000034332275035,1,0.009356716014199407,1.0769250519937215,8.380000114440918,2.3333545262845576,8.520000457763674,-4.999976158261349,8.5,0.009356716014199407
1865,2018-06-27,8.399999618530272,8.579999923706055,8.359999656677246,8.579999923706055,562600.0,-0.017543926182263303,1.4444432670707412,-0.9000023841880896,54.70083589072685,56.54647271514301,-0.00440956260350589,-0.04855841310763154,-0.45050829325937247,-0.06941539043319445,11.983434074968443,0.2200002670288086,0.1041771650190686,0.028999567031858575,-0.27011477224692904,0.3281139063106462,-0.12055760260753523,0.17855673667125238,-0.2424597740266421,15.151431956766714,-28.603117728638793,0.14955716963939422,6,0.12500047683715998,-0.0349996089935285,-0.607499480247494,-0.40499973297118963,0.0900001525878924,2,0.07380962707018313,-1.2666662428116695,8.550000190734862,1.0769250519937215,8.380000114440918,2.3333545262845576,8.520000457763674,0.07380962707018313
1866,2018-06-28,8.100000381469728,8.449999809265138,8.090000152587889,8.449999809265138,915500.0,-0.03571419651005092,1.0571442584625312,1.944437968889058,40.287790021550364,54.938238344694305,0.30404857773597094,0.2625385717103885,-0.1510331956660167,0.21775599113933986,12.53227256997953,0.35999965667724965,0.09442381899012808,-0.26949968338012553,-0.5739558664224766,0.03495649966222558,-0.4217277749013011,-0.11727159185894998,0.8599996566772443,1.818222802519033,-41.4055501375762,0.15222809152117514,6,0.4249997138977033,0.2649996280670148,-0.3075002431869507,-0.10500049591064631,0.319999694824217,3,0.06666665881749556,1.4444432670707412,8.399999618530272,-1.2666662428116695,8.550000190734862,1.0769250519937215,8.380000114440918,0.06666665881749556
1867,2018-06-29,7.949999809265138,8.199999809265138,7.860000133514403,8.119999885559082,1319400.0,-0.018518588288927162,1.0606045718579253,0.4857152977784776,38.09523500591676,52.31048878444947,0.44609181378801477,0.4182302945395273,0.00023560169392400354,0.3472200272420958,13.130625931506469,0.3399996757507351,0.08969301001702057,-0.40950026512145943,-0.7547216181938099,-0.06427891204910896,-0.5821109416576347,-0.2368895885852842,0.9926002311706528,11.53841686438104,-33.768272794299364,0.17261067653617504,6,0.46000027656555087,0.41500020027160556,-0.15749967098235995,-0.0749998092651376,0.46000003814697354,4,0.07044030604429197,1.0571442584625312,8.100000381469728,1.4444432670707412,8.399999618530272,-1.2666662428116695,8.550000190734862,0.07044030604429197
1868,2018-07-02,8.029999732971191,8.109999656677246,7.869999885559082,7.989999771118164,1156400.0,0.01006288372646491,1.4,-0.2352937876560952,40.90907401994533,49.753269627700014,0.36882074807106946,0.34073587251481285,-0.07496131147004093,0.24534356638146448,13.897258011780785,0.23999977111816406,0.08748084664730271,-0.32000031471252477,-0.6908882211788541,0.05088759175380542,-0.5054442679456894,-0.13455636147936012,0.8692963111877443,21.794814580698336,-24.41810644432676,0.18544395323316507,7,0.38000035285949707,0.33500027656555176,-0.23749959468841375,-0.19000005722045898,0.31000041961669744,0,0.04607719774134744,1.0606045718579253,7.949999809265138,1.0571442584625312,8.100000381469728,1.4444432670707412,8.399999618530272,0.04607719774134744
1869,2018-07-03,8.229999542236326,8.25,7.989999771118164,7.989999771118164,179900.0,0.024906577324521617,-1.1666706403134413,5.999999999999956,48.823503012487414,48.0754314701219,0.1483666983112606,0.11015472754068512,-0.2680574538525198,0.025685484849450546,12.808868455620814,0.26000022888183594,0.08255436954498663,-0.0970005035400412,-0.4346768273336288,0.2406758202535455,-0.265838665436835,0.0718376583567526,0.627724665496828,51.38882174166128,3.8621927103218567,0.16883816189679338,7,0.18000054359436213,0.13500046730041682,-0.3874994516372645,-0.40499973297118785,0.10000038146972834,1,0.019441167677507698,1.4,8.029999732971191,1.0606045718579253,7.949999809265138,1.0571442584625312,8.100000381469728,0.019441167677507698
1870,2018-07-05,8.279999732971191,8.359999656677246,8.180000305175781,8.25,200600.0,0.006075357656858182,-1.11765035875169,0.12499900658830727,50.86704405698451,46.978857082201614,0.05912118676760514,0.04514204807430744,-0.30881873026015505,-0.04308344366346617,11.80181285033076,0.17999935150146484,0.07007408080355937,-0.03600029945373606,-0.364146676518617,0.29214607761114486,-0.2000734879861774,0.1280728890787053,0.5378155117932124,71.18641191156023,22.049530093095314,0.16407318853244046,7,-0.029999494552612305,0.08500027656555176,-0.379999637603758,-0.46000003814697266,0.03000068664550959,3,0.01570049741949342,-1.1666706403134413,8.229999542236326,1.4,8.029999732971191,1.0606045718579253,7.949999809265138,0.01570049741949342
1871,2018-07-06,8.409999847412111,8.520000457763674,8.220000267028809,8.329999923706055,418500.0,0.01570049741949342,-1.0000063578449567,2.66668785961795,53.03866384463447,46.26163271930337,-0.09497573207258547,-0.07948211531877547,-0.4265893156724161,-0.19080788529379333,11.693068880924216,0.30000019073486506,0.03932122448556008,0.08799982070923029,-0.24252453960965958,0.41852418102812106,-0.07726235945021465,0.25326200086867523,0.36950279290229204,83.33324904397816,34.28767862763631,0.16526218015944527,7,-0.15999960899353205,2.3841857732520566e-07,-0.5074998140335092,-0.6349997520446777,-0.11999988555908381,4,0.009512476237519829,-1.11765035875169,8.279999732971191,-1.1666706403134413,8.229999542236326,1.4,8.029999732971191,0.009512476237519829
1872,2018-07-09,8.520000457763674,8.619999885559082,8.369999885559082,8.409999847412111,221400.0,0.013079739874836127,-1.6315715504692576,1.3750089407052124,56.914895775631045,48.407729876339616,-0.2290649712999464,-0.18727031524053217,-0.5221852760891768,-0.3116862621241747,11.775864156310138,0.25,0.000770253253513431,0.19050040245056366,-0.1512275137255923,0.5322283186267205,0.019636444362484795,0.3613643605386425,0.2227220822787288,86.66674296061223,37.75483207687287,0.17086395808807833,7,-0.27000021934509455,-0.11000037193298517,-0.6300004720687875,-0.7450003623962402,-0.21000003814697266,0,-0.011737133344705941,-1.0000063578449567,8.409999847412111,-1.11765035875169,8.279999732971191,-1.1666706403134413,8.229999542236326,-0.011737133344705941
1873,2018-07-10,8.470000267028809,8.539999961853027,8.430000305175781,8.510000228881836,101500.0,-0.005868566672353137,1.2000057220786404,-0.36363399916770706,50.289023713946456,48.21400726020257,-0.1843411279958751,-0.13057582208155516,-0.46161062495215077,-0.27935187316973753,11.863133791258644,0.1099996566772461,-0.030537861213735695,0.13200020790100098,-0.21505368370723232,0.47905409950923517,-0.041526737903115674,0.3055271537051176,0.23741337675247465,76.19054106626825,30.41787030479655,0.1735269458041169,7,-0.23000025749206543,-0.06000018119812012,-0.5800002813339225,-0.6950001716613752,-0.2200002670288086,1,-0.007083874583836969,-1.6315715504692576,8.520000457763674,-1.0000063578449567,8.409999847412111,-1.11765035875169,8.279999732971191,-0.007083874583836969
1874,2018-07-11,8.390000343322754,8.520000457763674,8.359999656677246,8.439999580383299,260200.0,-0.009445091048871701,-1.9090893327785037,1.24998211858947,44.705906772258885,47.1034595803728,-0.14463375132846323,-0.046667891836760234,-0.3678792622657827,-0.21526722738914117,12.337248232639697,0.16000080108642756,-0.06452244549122987,0.048000288009642844,-0.2995385679281011,0.3955391439473859,-0.12576913995922823,0.22176971597851391,0.28351676004785453,47.72732691336511,7.305906970656217,0.1737694279688717,7,-0.15000033378601074,0.01999974250793457,-0.4975003004074088,-0.6150002479553205,-0.13000011444091797,2,-0.00595949805588003,1.2000057220786404,8.470000267028809,-1.6315715504692576,8.520000457763674,-1.0000063578449567,8.409999847412111,-0.00595949805588003
1875,2018-07-12,8.329999923706055,8.439999580383299,8.180000305175781,8.380000114440918,697200.0,-0.007151420400650088,2.058830789253761,1.0000190737774064,44.970419209794514,47.62375171239993,-0.10684264909246899,0.019033887762549995,-0.29004819661149384,-0.17089419977416398,12.564828221783115,0.25999927520751775,-0.05304765880322293,-0.015000104904174805,-0.3609543252256344,0.3309541154172848,-0.1879772150649046,0.157977005256555,0.3109765008703054,34.09085490481671,-5.255953534606739,0.17297711016072964,7,-0.08999991416931152,0.08000016212463379,-0.18749988079071045,-0.3299999237060547,0.1400003433227539,3,0.0,-1.9090893327785037,8.390000343322754,1.2000057220786404,8.470000267028809,-1.6315715504692576,8.520000457763674,0.0
1876,2018-07-13,8.359999656677246,8.409999847412111,8.310000419616701,8.359999656677246,504100.0,0.003601408552936114,-1.000019073777442,-0.0,45.29409883758433,48.423625471474104,-0.10737454785204115,-0.0024268353703895684,-0.30150105473161837,-0.2177829008130665,12.723081142875948,0.09999942779541016,-0.07721268713008556,0.009499645233153942,-0.3335809864846109,0.35258027695091876,-0.16204067062572847,0.18103996109203635,0.24973771625663588,40.908982536906144,2.719843996993923,0.17154031585888233,7,-0.11499977111816406,0.05000042915344238,-0.21749961376190186,-0.3599996566772461,0.06000041961669922,4,-0.005980770228932952,2.058830789253761,8.329999923706055,-1.9090893327785037,8.390000343322754,1.2000057220786404,8.470000267028809,-0.005980770228932952
1877,2018-07-16,8.420000076293945,8.489999771118164,8.359999656677246,8.359999656677246,600700.0,0.007177083980951515,-3.333306842565366,100.0,51.23456535752446,49.57090228676067,-0.10470509895044522,-0.05583911501996042,-0.3302693370973486,-0.29289812816075766,13.096507384754469,0.13000011444091797,-0.09439688145763014,0.06350007057189977,-0.2800588718406072,0.4070590129844067,-0.1082794006343537,0.23527954177815324,0.15974780706315705,66.66666666666666,25.161846960628843,0.17177947120625311,7,-0.11500024795532227,-0.009999990463256836,-0.2775000333786011,-0.4200000762939453,0.0,0,-0.015439443380401707,-1.000019073777442,8.359999656677246,2.058830789253761,8.329999923706055,-1.9090893327785037,8.390000343322754,-0.015439443380401707
1878,2018-07-17,8.449999809265138,8.600000381469728,8.399999618530272,8.529999732971191,461400.0,0.0035629136222523616,-1.2222269317170302,-1.3333227370261167,46.6216120430907,49.32624773460548,-0.07695516185408202,-0.07470487732769904,-0.33062344088713047,-0.332243502334407,14.16182302823562,0.20000076293945668,-0.06413702265984966,0.08399982452392685,-0.2588306728405865,0.42683032188844017,-0.08741542415832981,0.2554150732061835,-0.5899996757507351,64.28558453413034,21.3999944826201,0.1714152486822564,7,-0.049999713897706854,-0.03999972343445002,-0.30749976634979426,-0.4499998092651385,-0.039999961853027344,1,-0.016567975480299202,-3.333306842565366,8.420000076293945,-1.000019073777442,8.359999656677246,2.058830789253761,8.329999923706055,-0.016567975480299202
1879,2018-07-18,8.420000076293945,8.479999542236326,8.380000114440918,8.460000038146973,365400.0,-0.0035502643370831644,1.500017881623718,0.5000000000000111,50.73531061719537,49.31161068574002,-0.019187283620084372,-0.05044166137385098,-0.28135396110254973,-0.31425380256207625,14.251503869161358,0.09999942779540838,-0.014659184703528894,0.05600008964538539,-0.2849831827133382,0.396983362004109,-0.11449154653397642,0.2264917258247472,-0.5451999378204357,57.14279226706485,10.30498690488497,0.17049163617936175,7,-0.019999980926513672,-0.009999990463256836,-0.26999998092651367,-0.4200000762939453,-0.19000053405761896,2,-0.020190032631065113,-1.2222269317170302,8.449999809265138,-3.333306842565366,8.420000076293945,-1.000019073777442,8.359999656677246,-0.020190032631065113
1880,2018-07-19,8.329999923706055,8.430000305175781,8.279999732971191,8.359999656677246,551300.0,-0.01068885412973819,-1.3076990793382974,0.7499940395298381,59.99996682876331,50.08508879508767,0.08789429373974933,0.02177270843785095,-0.16821925087988276,-0.23834600372026848,13.8505045751401,0.15000057220458984,0.0266098501359604,-0.02200007438659668,-0.34906700529314705,0.3050668565199537,-0.18553353983987186,0.1415333910666785,-0.4406957803726206,15.625027939620532,-35.38284307690289,0.16353346545327563,7,0.07000017166137695,0.08000016212463379,-0.12749981880187988,-0.3299999237060547,-0.10000038146972834,3,-0.00840332478575534,1.500017881623718,8.420000076293945,-1.2222269317170302,8.449999809265138,-3.333306842565366,8.420000076293945,-0.00840332478575534
1881,2018-07-20,8.399999618530272,8.420000076293945,8.270000457763674,8.270000457763674,747500.0,0.008403324785755117,-1.3077013366198986,-4.333343929808827,71.02801572581235,51.6532132339967,0.018245609629461867,-0.05913476090695191,-0.21089259859113163,-0.32057737010283915,12.346662158914038,0.14999961853027166,0.042534676510431524,0.05299963951110698,-0.26753302614433494,0.3735323051665489,-0.10726669331661398,0.21326597233882794,-0.4964815504341118,39.393694188364094,-15.920787663079835,0.16026633282772085,7,-0.009999275207517755,0.010000467300416815,-0.15999948978423895,-0.39999961853027166,-0.03999996185302557,4,0.008333410913985873,-1.3076990793382974,8.329999923706055,1.500017881623718,8.420000076293945,-1.2222269317170302,8.449999809265138,0.008333410913985873
1882,2018-07-23,8.369999885559082,8.489999771118164,8.270000457763674,8.420000076293945,444600.0,-0.0035713969444725047,1.315787360273837,-0.3846193347712006,66.6666666666666,53.472951339854504,0.027636403266487974,-0.04316181342306891,-0.15431883696845006,-0.3034272690753852,11.303144974367253,0.2199993133544904,0.051105560388688076,0.030499935150146484,-0.2798463816925896,0.34084625199288254,-0.12467322327122154,0.1856730935715145,-0.45255217119545055,30.302863913532967,-28.04327573574978,0.1551731584213683,7,0.020000457763671875,0.040000200271606445,-0.1174997091293335,-0.36999988555908203,-0.07999992370605469,0,0.005973738520729244,-1.3077013366198986,8.399999618530272,-1.3076990793382974,8.329999923706055,1.500017881623718,8.420000076293945,0.005973738520729244
1883,2018-07-24,8.350000381469728,8.439999580383299,8.300000190734862,8.340000152587889,940600.0,-0.00238942704454026,-2.1110922731317383,-0.20000381468278483,57.14290579970137,54.854840120681445,0.03221118541765122,-0.02690445611865222,-0.11000884790879262,-0.2938097285707606,10.58238548704213,0.1399993896484375,0.044880643944512855,0.012000417709352007,-0.2978112294373165,0.32181206485602054,-0.14290540586398137,0.16690624128268539,-0.4189016137639747,36.363715179941856,-21.91805299459275,0.15490582357333416,7,0.03999996185302557,0.05999970436096014,-0.0975002050399798,-0.35000038146972834,-0.2300004959106463,1,0.00838319660194986,1.315787360273837,8.369999885559082,-1.3077013366198986,8.399999618530272,-1.3076990793382974,8.329999923706055,0.00838319660194986
1884,2018-07-25,8.630000114440918,8.630000114440918,8.319999694824219,8.319999694824219,472500.0,0.0335329006202878,1.0,30.999332443246665,66.35516267727652,57.23092272817944,-0.2348627280882809,-0.31684848189273396,-0.3629103740367263,-0.5842653610470414,9.900501226854107,0.3100004196166992,0.0272051140702807,0.28800015449523997,-0.035116399913716734,0.6111167089041967,0.12644187729076073,0.4495584316997192,-0.6855233144598847,100.0,41.559814624555045,0.16155827720447868,7,-0.17999982833862305,-0.2200000286102295,-0.4125000238418579,-0.630000114440918,-0.8400001525878906,2,-0.025492498738287628,-2.1110922731317383,8.350000381469728,1.315787360273837,8.369999885559082,-1.3077013366198986,8.399999618530272,-0.025492498738287628
1885,2018-07-26,9.020000457763672,9.0600004196167,8.630000114440918,8.649999618530272,382000.0,0.04519123269420944,-1.0975632449129598,1.1935494787100245,72.9323550881037,60.30184008934827,-0.5774148047073773,-0.6935784655766621,-0.7278143173799876,-0.9809632002979534,9.642717948781307,0.43000030517578125,0.038393815480292304,0.6470004558563236,0.2038012908501443,1.0901996208625029,0.42540087335323484,0.8686000383594124,-1.0481027252042434,94.93671344499772,38.00762538800679,0.22159958250308945,7,-0.35500001907348633,-0.5600001811981201,-0.8475004434585571,-1.0200004577636719,-1.010000228881836,3,-0.08758324561362718,1.0,8.630000114440918,-2.1110922731317383,8.350000381469728,1.315787360273837,8.369999885559082,-0.08758324561362718
1886,2018-07-27,8.640000343322754,8.760000228881836,8.510000228881836,8.670000076293945,422500.0,-0.042128613653655056,1.3809519484471007,-0.08108017547567582,53.74999776482497,60.58133257904832,-0.1715611984593579,-0.2856964365043755,-0.3433797070720459,-0.6080222021947588,10.407700301976222,0.5100002288818359,0.05973886486445501,0.24000034332275355,-0.19894612648928245,0.6789468131347887,0.02052710841673644,0.45947357822877066,-0.6028164495398887,46.83543081333925,-6.070473694265246,0.21947323490601772,7,0.02500009536743164,-0.18000006675720215,-0.3950003385543823,-0.6400003433227539,-1.0600004196166992,4,-0.047453794536395866,-1.0975632449129598,9.020000457763672,1.0,8.630000114440918,-2.1110922731317383,8.350000381469728,-0.047453794536395866
1887,2018-07-30,8.510000228881836,8.670000076293945,8.489999771118164,8.590000152587889,286500.0,-0.015046308943886366,-1.9999841055392196,2.666687859617832,51.190475514686305,61.08898407589228,-0.030678125082506114,-0.11762192908044788,-0.20875237754959386,-0.4855894789022095,11.375792274485695,0.18000030517578125,0.08361808067222398,0.08200020790100027,-0.30437876372802464,0.46837917953002517,-0.11118927791351219,0.2751896937155127,-0.4114473435489412,27.6315756451732,-21.406591849219097,0.19318948581451215,7,0.1550002098083496,-0.04999995231628418,-0.08250021934509277,-0.43000030517578125,-1.0800004005432138,0,-0.01762638873915745,1.3809519484471007,8.640000343322754,-1.0975632449129598,9.020000457763672,1.0,8.630000114440918,-0.01762638873915745
1888,2018-07-31,8.399999618530272,8.550000190734862,8.380000114440918,8.460000038146973,573300.0,-0.012926040821742424,-2.4000209809549795,0.7500059604702007,50.29237646153369,61.03976916970765,0.07988482751226123,0.022682343590325615,-0.091116462980521,-0.3835533832478415,12.207750037967788,0.17000007629394354,0.10364182953604306,-0.04650039672851669,-0.3851218026711507,0.2921210092141173,-0.2158110996998328,0.12281030624279943,-0.24375988114034897,10.810789912197372,-36.807207020144155,0.16931070297131692,7,0.2650008201599139,0.0600006580352801,0.04500043392181574,-0.319999694824217,-0.8999996185302717,1,-0.013095197818174475,-1.9999841055392196,8.510000228881836,1.3809519484471007,8.640000343322754,-1.0975632449129598,9.020000457763672,-0.013095197818174475
1889,2018-08-01,8.390000343322754,8.510000228881836,8.340000152587889,8.420000076293945,389800.0,-0.0011903899597160983,-1.6153834867769064,0.49999205276959496,51.80724275910803,60.1294664953015,0.0951915281824629,0.04773023512113106,-0.07279587939487087,-0.3760691324449308,13.158372595426885,0.1700000762939471,0.10741501072122084,-0.06449971199035609,-0.388843880709393,0.25984445672868084,-0.22667179634987455,0.09767237236916237,-0.17953496499922394,6.944468359879696,-40.63375608801353,0.16217208435951855,8,0.27500009536743164,0.06999993324279785,0.054999709129333496,-0.3100004196166992,-0.9000005722045898,2,-0.032181221300968565,-2.4000209809549795,8.399999618530272,-1.9999841055392196,8.510000228881836,1.3809519484471007,8.640000343322754,-0.032181221300968565
1890,2018-08-02,8.409999847412111,8.439999580383299,8.319999694824219,8.319999694824219,455700.0,0.002383731021569524,-1.6666596024244085,-3.0000317894268957,51.51515852102918,57.96137125032559,0.09804375368089246,0.04002128925176329,-0.08535962738286251,-0.39833322268095017,13.72453675469216,0.11999988555908025,0.11848222683001275,-0.05100021362304474,-0.3656866301287707,0.2636862028826812,-0.2083434218759077,0.10634299462981822,-0.14856236661099054,20.4545553065413,-26.81198376179244,0.157343208252863,8,0.2550005912780744,0.050000429153440606,0.03500020503997625,-0.32999992370605646,-1.1299996376037615,3,-0.07372174753961114,-1.6153834867769064,8.390000343322754,-2.4000209809549795,8.399999618530272,-1.9999841055392196,8.510000228881836,-0.07372174753961114
1891,2018-08-03,8.489999771118164,8.609999656677246,8.439999580383299,8.470000267028809,269400.0,0.009512476237519829,-3.2499552970065433,0.22221633535370222,52.095801544154604,56.34238623671315,0.035931502895701684,-0.0354979386051717,-0.1587751684951222,-0.4804748624620405,13.980416575143822,0.19999980926513494,0.12692734221293733,0.024999713897704723,-0.28899015536174133,0.3389895831571508,-0.13199522073201742,0.18199464852742686,-0.18064851398810866,48.57139743107667,3.6035700607491847,0.15699493462972264,8,0.1900005340576172,-0.029999494552612305,-0.04499971866607666,-0.4099998474121094,-1.4799995422363281,4,-0.05653705007969756,-1.6666596024244085,8.409999847412111,-1.6153834867769064,8.390000343322754,-2.4000209809549795,8.399999618530272,-0.05653705007969756
1892,2018-08-06,8.420000076293945,8.5,8.380000114440918,8.489999771118164,264900.0,-0.008244958387672585,1.666659602424448,-3.500071527347289,49.122813866551205,55.45126491080757,0.12713969578258322,0.028064745746917197,-0.08190157817225341,-0.413524697073429,13.826387906497276,0.11999988555908203,0.12834535740818076,-0.039999961853027344,-0.3534865454313678,0.27348662172531313,-0.1967432536421967,0.116743329936142,-0.10000038146972656,34.482894697898956,-7.709185763392391,0.15674329178917015,8,0.26999998092651367,0.040000200271606445,0.02499997615814209,-0.3400001525878906,-1.2899999618530273,0,-0.09976248752691408,-3.2499552970065433,8.489999771118164,-1.6666596024244085,8.409999847412111,-1.6153834867769064,8.390000343322754,-0.09976248752691408
1893,2018-08-07,8.409999847412111,8.449999809265138,8.380000114440918,8.409999847412111,218500.0,-0.0011876756284111556,-1.3333439298088665,-0.0,49.70413499976304,53.60115072441719,0.16376782206559248,0.03514112037318107,-0.06467957664543,-0.40506638693220687,13.66403533720231,0.06999969482422053,0.11110110395495454,-0.047000169754026544,-0.36123130924593383,0.26723096973788074,-0.20411573949998107,0.11011539999192799,-0.04560010910034329,31.03453945745851,-8.883592054761184,0.15711556974595378,8,0.28000020980834783,0.055000305175779474,-0.02249979972839533,-0.32999992370605646,-1.0999999046325701,1,-0.11652794730728211,1.666659602424448,8.420000076293945,-3.2499552970065433,8.489999771118164,-1.6666596024244085,8.409999847412111,-0.11652794730728211
1894,2018-08-08,8.340000152587889,8.470000267028809,8.340000152587889,8.449999809265138,206000.0,-0.008323388358415063,-1.363645821592944,-100.0,50.29940837863762,51.08637886780985,0.21043439660224905,0.10667199137288286,0.019292123401648098,-0.3351152535033233,13.743161565120099,0.13000011444091975,0.10125925613649045,-0.1144998550415064,-0.4317564352272072,0.2027567251441944,-0.2731281451343577,0.044128435051344894,0.7200002670288104,6.896710480881503,-34.60331549523444,0.15862829009285057,8,0.1999998092651385,0.1849999427795428,0.04749989509582697,-0.26000022888183416,-0.9000000953674299,2,-0.10071944091358775,-1.3333439298088665,8.409999847412111,1.666659602424448,8.420000076293945,-3.2499552970065433,8.489999771118164,-0.10071944091358775
1895,2018-08-09,8.329999923706055,8.359999656677246,8.25,8.319999694824219,273900.0,-0.001199068189313035,2.142861035422343,-0.09091145539824404,47.82609468275796,50.42816741424684,0.12545830444237005,0.12297733201322458,0.03989003545621728,-0.32186912802399803,14.441938513380522,0.1099996566772461,0.10691734698489874,-0.12450008392334055,-0.44175666410904135,0.19275649626236024,-0.28312837401619184,0.03412820616951073,0.7156004905700684,22.22222222222222,-18.736888141925967,0.15862829009285057,8,0.13000011444091797,0.29000043869018555,0.05750012397766113,-0.25,-0.8400001525878906,3,-0.10084035537591829,-1.363645821592944,8.340000152587889,-1.3333439298088665,8.409999847412111,1.666659602424448,8.420000076293945,-0.10084035537591829
1896,2018-08-10,8.310000419616701,8.350000381469728,8.239999771118164,8.319999694824219,234000.0,-0.0024009008730525583,2.1428454653205273,-0.9999046347509191,48.125014901175454,50.087560679412306,0.10473899708727252,0.14655279703174173,0.06692716775014418,-0.2988667380225163,15.16028902548735,0.11000061035156428,0.076182488223548,-0.14199962615966655,-0.4631556211652992,0.17915636884596609,-0.30257762366248286,0.01857837134314977,0.7037759780883768,26.92330264461059,-14.748264333459613,0.1605779975028165,8,0.11499929428100408,0.30999994277953924,-0.0025002956390398623,-0.2300004959106463,-0.9600005149841335,4,-0.1239470707338256,2.142861035422343,8.329999923706055,-1.363645821592944,8.340000152587889,-1.3333439298088665,8.409999847412111,-0.1239470707338256
1897,2018-08-13,8.289999961853027,8.399999618530272,8.239999771118164,8.289999961853027,668700.0,-0.002406793833181986,-2.1999847412691094,-0.0,48.12498621642091,49.84673954106644,0.10085674529925903,0.16476204458521693,0.09323320486507569,-0.27243644077314855,15.682268812270545,0.1599998474121076,-0.005296290542013082,-0.1555000782012943,-0.48454833894409255,0.17354818254150395,-0.3200242085726934,0.009024052170104824,0.6773498382568359,21.73916649044462,-19.752685985689123,0.1645241303713988,8,0.13499975204467773,0.3300004005432129,0.040000200271606445,-0.21000003814697266,-0.989999771118165,0,-0.15440286355382304,2.1428454653205273,8.310000419616701,2.142861035422343,8.329999923706055,-1.363645821592944,8.340000152587889,-0.15440286355382304
1898,2018-08-14,8.310000419616701,8.369999885559082,8.279999732971191,8.279999732971191,691200.0,0.002412600465103276,-4.999872846334796,100.0,38.05971423935238,48.3192363722047,0.07459143139776536,0.14096263830629674,0.07764406552275283,-0.28598514789262985,15.82385625005126,0.09000015258789062,-0.0326847891042199,-0.12849965095519877,-0.4630552895583513,0.20605598764795374,-0.29577747025677503,0.038778168346377484,0.6137083787536604,30.434998942668486,-3.5049421631704973,0.16727781930157637,8,0.11499929428100408,0.30999994277953924,0.019999742507932794,-0.2300004959106463,-0.7000002861022976,1,-0.14199762281482664,-2.1999847412691094,8.289999961853027,2.1428454653205273,8.310000419616701,2.142861035422343,8.329999923706055,-0.14199762281482664
1899,2018-08-15,8.25,8.329999923706055,8.170000076293945,8.310000419616701,529200.0,-0.007220266737299252,2.2000152588763746,-1.9999682115836397,11.881174095567715,43.9154603249312,0.12588221882433892,0.1977108007650763,0.12629774449188602,-0.2179003216785418,15.852802920889046,0.15999984741210938,-0.04918421123898753,-0.18000006675720215,-0.5250097640414673,0.16500963052706297,-0.3525049153993347,-0.007495218115069591,0.63268625673523,34.782644751463955,8.204847057732515,0.1725048486421321,8,0.1399998664855957,0.36500024795532227,0.07500004768371582,-0.1700000762939453,-0.4699997901916504,2,-0.11393940087520715,-4.999872846334796,8.310000419616701,-2.1999847412691094,8.289999961853027,2.1428454653205273,8.310000419616701,-0.11393940087520715
1900,2018-08-16,8.260000228881836,8.319999694824219,8.210000038146973,8.25,391800.0,0.0012121489553740261,-1.4444326707074133,-0.16666931574345847,20.31250698491573,40.38398315168245,0.10322181349153148,0.19204366216210644,0.11095822476500317,-0.21919690842941186,16.353881723955542,0.1099996566772461,-0.056628669007173116,-0.16649985313415527,-0.5171550148857662,0.18415530861745566,-0.34182743400996074,0.008827727741650193,0.5656711334180908,39.13057900585504,14.490840867598237,0.17532758087580533,8,0.07499980926513672,0.35500001907348633,0.06499981880187988,-0.18000030517578125,-0.7200002670288086,3,-0.09927362577959409,2.2000152588763746,8.25,-4.999872846334796,8.310000419616701,-2.1999847412691094,8.289999961853027,-0.09927362577959409
1901,2018-08-17,8.470000267028809,8.649999618530272,8.220000267028809,8.300000190734862,597400.0,0.025423732727353654,-1.6060572782706595,16.999618539004565,47.222225901519934,40.172806711123414,-0.1228304268763658,-0.013115659412971326,-0.09528100538652495,-0.41710807221311796,17.421051878442174,0.42999935150146307,-0.06178692767435123,0.040000152587889914,-0.31093857011576986,0.3909388752915497,-0.13546920876393997,0.2154695139397198,0.30321739239063916,62.5000993411696,36.65920279016502,0.1754693613518297,8,-0.06000041961669922,0.14499998092651367,-0.14500021934509277,-0.3900003433227539,-0.9500002861022949,4,-0.11570253424022836,-1.4444326707074133,8.260000228881836,2.2000152588763746,8.25,-4.999872846334796,8.310000419616701,-0.11570253424022836
1902,2018-08-20,8.420000076293945,8.569999694824219,8.329999923706055,8.479999542236326,330600.0,-0.005903210054136521,1.0,-0.3529378765609256,51.51518654451939,40.37403466054079,-0.08138917766910403,0.04302858135184806,-0.04460250475545635,-0.35343063865342117,18.251062132008077,0.23999977111816406,-0.06931742613894443,-0.01250004768371582,-0.3623497630983419,0.33734966773091024,-0.18742490539102974,0.1624248100235981,0.30496017647546303,52.08338300391821,23.3357659177205,0.17492485770731342,8,-0.010000228881835938,0.19500017166137695,-0.09250009059906006,-0.3400001525878906,-0.940000057220459,0,-0.12707840403397452,-1.6060572782706595,8.470000267028809,-1.4444326707074133,8.260000228881836,2.2000152588763746,8.25,-0.12707840403397452
1903,2018-08-21,8.420000076293945,8.479999542236326,8.399999618530272,8.399999618530272,239000.0,0.0,-6.999809269500773,-0.33334392980898503,52.307669735538994,40.59717481130761,-0.08920201214830925,0.05116492162838604,-0.04165356493989414,-0.3426483009289889,19.125927171040612,0.07999992370605469,-0.08500734351187411,-0.016000032424926758,-0.3637689989436108,0.3317689340937573,-0.18988451568426967,0.15788445083441616,0.2605633623574253,52.08338300391821,19.727765958992272,0.17388448325934203,8,-0.010000228881835938,0.19500017166137695,-0.06250011920928955,-0.3400001525878906,-1.0300002098083487,1,-0.13301661228155826,1.0,8.420000076293945,-1.6060572782706595,8.470000267028809,-1.4444326707074133,8.260000228881836,-0.13301661228155826
1904,2018-08-22,8.409999847412111,8.470000267028809,8.359999656677246,8.399999618530272,366800.0,-0.0011876756284111556,-1.4444538634340693,0.5000000000001332,50.0,40.83871984655673,-0.07624621602523085,0.04620727659907331,-0.02908218561468523,-0.32181442074365485,19.19362132182056,0.1100006103515625,-0.09048529274161687,-0.015000247955320845,-0.3506380421831956,0.3206375462725539,-0.18281914506925823,0.15281864915861654,0.2297185222506659,45.45454545454604,11.114607615897064,0.16781889711393716,8,-1.7763568394002505e-15,0.20500040054321111,-0.004999756813051093,-0.32999992370605646,-1.0599999427795437,2,-0.09512481907403125,-6.999809269500773,8.420000076293945,1.0,8.420000076293945,-1.6060572782706595,8.470000267028809,-0.09512481907403125
1905,2018-08-23,8.229999542236326,8.470000267028809,8.159999847412111,8.409999847412111,246600.0,-0.02140312823325119,1.0666615804230364,-17.999618538998348,32.43245681411642,39.09510228132794,0.09842804837387398,0.17285022157650154,0.15274017789838013,-0.1333542177114655,17.5453334948756,0.31000041961669744,-0.10166938201339448,-0.15550050735473775,-0.3543896192714264,0.04338860456195093,-0.2549450633130821,-0.05605595139639341,0.37214136395694375,14.285658677855828,-17.50003738995834,0.09944455595834438,8,0.17500019073486506,0.38000059127807795,0.1750005483627337,-0.13499951362609686,-0.9499993324279767,3,-0.05467792921719883,-1.4444538634340693,8.409999847412111,-6.999809269500773,8.420000076293945,1.0,8.420000076293945,-0.05467792921719883
1906,2018-08-24,8.229999542236326,8.25,8.130000114440918,8.25,348500.0,0.0,10.99971390425329,0.11111346585852504,35.820897646851165,37.72798132915352,0.09597982094254398,0.14815505984394406,0.15524457631083521,-0.12880022048174133,16.35724552766828,0.11999988555908203,-0.10976087727670603,-0.13500046730041682,-0.30600379131783306,0.03600285671699943,-0.22050212930912494,-0.04949880529170869,0.3279272580788284,22.727164355087563,-8.357249314832067,0.08550166200870854,8,0.16000032424926935,0.36500072479248225,0.1750005483627337,-0.11499953269958318,-0.9499993324279767,4,-0.0838395648556508,1.0666615804230364,8.229999542236326,-1.4444538634340693,8.409999847412111,-6.999809269500773,8.420000076293945,-0.0838395648556508
1907,2018-08-27,8.359999656677246,8.399999618530272,8.220000267028809,8.220000267028809,278700.0,0.015795883556707357,-1.5714305177111463,-6.999809269501572,46.83543845374743,38.70306179741964,-0.02575503965521264,0.006683768837078219,0.027699206036386315,-0.25663759460280033,15.444195890849343,0.17999935150146307,-0.10930589277915814,0.0024996757507320666,-0.15429390712969315,0.1592932586311573,-0.07589711568948054,0.08089646719094468,0.14657594133299945,65.71426235895849,33.19327721672926,0.07839679144021298,8,0.03000020980834961,0.2350006103515625,0.0400005578994751,-0.24499964714050293,-0.9799995422363281,0,-0.1004784342401035,10.99971390425329,8.229999542236326,1.0666615804230364,8.229999542236326,-1.4444538634340693,8.409999847412111,-0.1004784342401035
1908,2018-08-28,8.289999961853027,8.399999618530272,8.210000038146973,8.399999618530272,445100.0,-0.008373169581210371,2.454548607197742,-0.7857152588555731,46.835438453747635,42.58686894832852,0.04594035406900865,0.07169591558440125,0.10068036957866155,-0.18533925790035255,15.002274660211198,0.189999580383299,-0.10961397845121645,-0.06200003623962402,-0.22022713379866232,0.09622706131941428,-0.14111358501914317,0.017113512539895126,0.17138657812889946,47.058757531218795,10.829828290357533,0.07911354877951923,8,0.09999990463256836,0.30500030517578125,0.11000025272369385,-0.17499995231628418,-1.070000171661377,1,-0.09770807557380079,-1.5714305177111463,8.359999656677246,10.99971390425329,8.229999542236326,1.0666615804230364,8.229999542236326,-0.09770807557380079
1909,2018-08-29,8.119999885559082,8.289999961853027,8.100000381469728,8.270000457763674,410400.0,-0.020506643796889268,-1.0000000000000187,1.363645821593026,38.947386384968596,44.65741110388995,0.2185427533474691,0.2323434648359708,0.2653003922067523,-0.011503120827065061,14.51907781102305,0.189999580383299,-0.11269000122826256,-0.21850008964538503,-0.40637190038073356,-0.0306282789100365,-0.3124359950130593,-0.12456418427771077,0.30162028335792357,5.405273047350779,-31.248927648633977,0.09393590536767392,8,0.25500011444091797,0.46000051498413086,0.28000032901763916,-0.004999876022338867,-0.8199996948242196,2,-0.08990148144850907,2.454548607197742,8.289999961853027,-1.5714305177111463,8.359999656677246,10.99971390425329,8.229999542236326,-0.08990148144850907
1910,2018-08-30,7.789999961853027,8.220000267028809,7.699999809265138,8.119999885559082,1781300.0,-0.040640385265637624,-1.0392165662504196,2.199991099073642,29.365096184703773,42.67328557979926,0.5306672828000991,0.541263854713339,0.5824285489968553,0.3183771434862166,14.470751443433835,0.520000457763671,-0.10986160657236788,-0.517500019073486,-0.8232949872066069,-0.21170505094036507,-0.6703975031400464,-0.3646025350069255,0.6099996566772443,12.85716815871317,-23.994047902903752,0.15289748406656054,8,0.3449997901916504,0.5900001525878906,0.6400002241134644,0.3250000476837158,-0.34000015258788974,3,-0.05648267771182325,-1.0000000000000187,8.119999885559082,2.454548607197742,8.289999961853027,-1.5714305177111463,8.359999656677246,-0.05648267771182325
1911,2018-08-31,8.010000228881836,8.079999923706055,7.739999771118164,7.78000020980835,765800.0,0.028241369461634358,-1.1935430282763617,-0.6969699159032454,40.41098082659943,41.43948494447483,0.26658864121375636,0.2987779255696008,0.35410419406482063,0.09921594279546397,13.84035667732424,0.3400001525878906,-0.0693176419814936,-0.27349977493286204,-0.5939780763785176,0.04697852651279266,-0.43373892565568894,-0.11326062421003513,0.2799997329711914,44.28578629787621,5.294848266315469,0.16023915072282743,8,0.07999944686889648,0.2199997901916504,0.5525001287460327,0.1549999713897705,-0.4500002861022949,4,-0.0911360796771652,-1.0392165662504196,7.789999961853027,-1.0000000000000187,8.119999885559082,2.454548607197742,8.289999961853027,-0.0911360796771652
1912,2018-09-04,7.579999923706055,7.920000076293945,7.420000076293945,7.889999866485597,1659400.0,-0.053682932944910444,1.7027000555450307,-1.347825726399158,30.48128887685324,39.01433151573196,0.6312913177250827,0.6984297279519005,0.7699673723828013,0.527723077020898,13.843115211819903,0.5900001525878906,-0.06402284265267966,-0.6615000724792477,-1.1037086927317539,-0.2192914522267415,-0.8826043826055017,-0.4403957623529937,0.6400003433227539,16.326522668265238,-22.765733090311716,0.22110431012625315,9,0.36500024795532227,0.4650001525878906,0.982500433921814,0.6850001811981201,-0.13000011444091708,1,-0.03957779906560044,-1.1935430282763617,8.010000228881836,-1.0392165662504196,7.789999961853027,-1.0000000000000187,8.119999885559082,-0.03957779906560044
1913,2018-09-05,7.429999828338622,7.710000038146973,7.4000000953674325,7.550000190734862,937900.0,-0.01978893098643908,-2.4444470935423523,0.3870980146650515,29.081643948393634,36.69006973222014,0.6996693359047876,0.812925357135371,0.9083091697697947,0.6766199775279746,13.86609279027782,0.3099999427795401,-0.10230424934504967,-0.7625001668930063,-1.3265038107510074,-0.1984965230350042,-1.0445019888220068,-0.4804983449640057,0.6500000953674325,3.3707570192849228,-34.76849824316422,0.28200182192900086,9,0.505000352859498,0.5950000286102304,1.1325005292892465,0.9500002861022958,0.05000019073486417,2,-0.006729436750052331,1.7027000555450307,7.579999923706055,-1.1935430282763617,8.010000228881836,-1.0392165662504196,7.789999961853027,-0.006729436750052331
1914,2018-09-06,7.5,7.53000020980835,7.329999923706055,7.4000000953674325,411800.0,0.009421288462805988,1.4999985098869004,-0.8333300219741719,31.188126290941327,36.551810785200686,0.5442438980473163,0.7133412016929341,0.8217432903428037,0.6068704867471393,14.174662248566355,0.20000028610229492,-0.1439177970040486,-0.6504999876022346,-1.2885060027549589,-0.01249397244950945,-0.9695029951785976,-0.33149698002587247,0.44399995803833026,19.101124799487373,-18.131469115875625,0.31900300757636246,9,0.3649997711181632,0.4899997711181632,1.0625003576278687,0.9150002002716064,0.25,3,-0.03733336130777998,-2.4444470935423523,7.429999828338622,1.7027000555450307,7.579999923706055,-1.1935430282763617,8.010000228881836,-0.03733336130777998
1915,2018-09-07,7.489999771118164,7.519999980926514,7.440000057220459,7.449999809265138,278100.0,-0.0013333638509114287,-1.6666878596178911,0.3999999999999947,23.076933153777304,35.13581473041471,0.48973739235329816,0.692699116344345,0.8195557655289214,0.6146707091833967,14.97094908124857,0.07999992370605469,-0.1917079304457765,-0.6185002088546749,-1.3146937321782985,0.07769331446894867,-0.9665969705164876,-0.27040344719286313,0.33120018005371143,21.33331298828125,-12.178358995372072,0.348096761661812,9,0.3749999999999991,0.4999999999999991,1.0725005865097046,0.9250004291534424,0.4700002670288086,4,-0.0253671009598625,1.4999985098869004,7.5,-2.4444470935423523,7.429999828338622,1.7027000555450307,7.579999923706055,-0.0253671009598625
1916,2018-09-10,7.28000020980835,7.559999942779541,7.269999980926514,7.510000228881836,487000.0,-0.02803732546422555,-1.3199952697844128,-5.75000596047029,21.212138726792517,32.288781427419714,0.6155384558960275,0.8659762036675822,1.0243474265480117,0.8212267919433103,16.03024940124218,0.28999996185302734,-0.24813340399595862,-0.776999759674073,-1.5576904355954238,0.003690916247277798,-1.1673450976347475,-0.3866544217133976,0.4429597358703621,1.5384965253248177,-28.40024290518108,0.39034533796067516,9,0.5549995899200431,0.6799995899200431,1.282500147819519,1.1349999904632568,0.869999408721922,0,0.023351592658987563,-1.6666878596178911,7.489999771118164,1.4999985098869004,7.5,-2.4444470935423523,7.429999828338622,0.023351592658987563
1917,2018-09-11,7.010000228881836,7.289999961853027,6.929999828338622,7.28000020980835,777200.0,-0.03708790839906051,1.4827639503891223,1.173912863199577,18.666683338299563,29.158919747925484,0.7530989080920802,1.0911066150806104,1.2907304148050347,1.087934694833244,17.205144056813467,0.3600001335144052,-0.287794783752509,-0.9829997539520265,-1.8838788180990758,-0.08212068980497644,-1.4334392860255516,-0.5325602218785015,0.6223677238464358,10.256458849270084,-16.183789946951627,0.45043953207352494,9,0.5999996662139893,0.7799994945526105,1.5600000619888306,1.4049999713897705,1.0299997329711914,1,0.07845930041937188,-1.3199952697844128,7.28000020980835,-1.6666878596178911,7.489999771118164,1.4999985098869004,7.5,0.07845930041937188
1918,2018-09-12,7.130000114440918,7.179999828338622,7.010000228881836,7.010000228881836,739400.0,0.017118385398144698,-1.8333293596865439,-0.4444440519858503,22.88136860310999,27.373806661052306,0.5042791853842319,0.9256288588710575,1.1658543399491172,0.9665844735711762,18.443531479486293,0.16999959945678622,-0.3349601572859431,-0.8039998531341555,-1.7696934003570473,0.16169369408873724,-1.2868466267456018,-0.3211530795227091,0.42999982833862305,31.746071392349208,7.392469654682536,0.4828467736114462,9,0.44499993324279785,0.6599996089935285,1.4450000524520874,1.2850000858306885,0.7599997520446786,2,0.04488074189172875,1.4827639503891223,7.010000228881836,-1.3199952697844128,7.28000020980835,-1.6666878596178911,7.489999771118164,0.04488074189172875
1919,2018-09-13,7.309999942779541,7.389999866485597,7.119999885559082,7.119999885559082,862800.0,0.025245417314097462,-1.8421042064553788,1.5833353201567206,30.508484165067344,27.500849769981592,0.22048400627881026,0.7078896772329202,0.9765218215143125,0.7861076157336502,19.961939845780122,0.26999998092651456,-0.40334947943292754,-0.5770000219345093,-1.569075903372939,0.41507585950391945,-1.0730379626537232,-0.08096208121529447,0.12399997711181587,60.31746752588171,33.25731659413749,0.4960379407192144,9,0.19499993324279785,0.47999978065490545,1.2675001621246338,1.1050002574920654,0.7800002098083478,3,0.02325582457245612,-1.8333293596865439,7.130000114440918,1.4827639503891223,7.010000228881836,-1.3199952697844128,7.28000020980835,0.02325582457245612
1920,2018-09-14,7.440000057220459,7.489999771118164,7.289999961853027,7.289999961853027,546700.0,0.017783873523737226,-1.666662428116844,0.7894739483861577,34.13655810547452,26.803691689856603,0.039800788663600706,0.5410471466223354,0.8368953076085113,0.6571799337012827,21.387274400182395,0.19999980926513672,-0.4712336797833192,-0.40599989891052246,-1.4009427790673392,0.5889429812462934,-0.9034713389889308,0.09147154116788592,-0.5100002288818368,80.952402577645,51.140565844302124,0.4974714400784081,9,-0.015000104904174805,0.3499996662139875,1.0924999713897705,0.9750001430511475,0.7300000190734863,4,0.041666658655289845,-1.8421042064553788,7.309999942779541,-1.8333293596865439,7.130000114440918,1.4827639503891223,7.010000228881836,0.041666658655289845
1921,2018-09-17,7.489999771118164,7.559999942779541,7.380000114440918,7.4000000953674325,779900.0,0.006720391601231279,-1.76923584798389,0.5999974568701005,31.950208700359482,26.96690500357952,-0.10249667461161316,0.4362295384878827,0.7734607863540504,0.6091929709946733,21.360043718107857,0.17999982833862305,-0.5221948629669537,-0.30700016021728516,-1.2685141566459794,0.6545138362114091,-0.7877571584316332,0.17375683799706199,-0.5487999439239513,88.88886365941421,60.990430081516266,0.48075699821434736,9,-0.1699998378753662,0.2999999523162824,1.0500004291534424,0.9250004291534424,0.5100002288818359,0,0.06275037134729367,-1.666662428116844,7.440000057220459,-1.8421042064553788,7.309999942779541,-1.8333293596865439,7.130000114440918,0.06275037134729367
1922,2018-09-18,7.3499999046325675,7.519999980926514,7.309999942779541,7.46999979019165,632500.0,-0.018691571530541795,-1.1000023841880648,-1.3333368654731796,31.04838608889129,27.185431908079256,0.001616695587966177,0.5185435303571202,0.8945758471810228,0.7507312727950426,21.404246900704017,0.21000003814697266,-0.5372036504848996,-0.3935000181198127,-1.3277436874724033,0.5407436512327788,-0.8606218527961085,0.07362181655648303,-0.3840480728149416,61.818155020707586,34.84206628918096,0.46712183467629564,9,-0.10500001907348544,0.439999818801879,1.1725001335144052,1.065000295639039,0.3899998664855966,1,0.10884349990174558,-1.76923584798389,7.489999771118164,-1.666662428116844,7.440000057220459,-1.8421042064553788,7.309999942779541,0.10884349990174558
1923,2018-09-19,7.300000190734862,7.4000000953674325,7.21999979019165,7.289999961853027,407500.0,-0.006802682251218939,-1.3999949137563934,-0.0833353201567126,32.62712258232412,27.34532038489957,0.03490761010214438,0.5062912754221873,0.9263322927969382,0.8002379061182596,21.54220412972688,0.18000030517578214,-0.5895004632421799,-0.3874997377395637,-1.2845326160398836,0.5095331405607562,-0.8360161768897241,0.061016701410595786,-0.31028643447876014,40.90915494713048,10.741656638382096,0.4485164391501599,9,-0.05500030517578036,0.4899995326995841,1.2224998474121103,1.1600000858306894,0.3999996185302752,2,0.10136982901142533,-1.1000023841880648,7.3499999046325675,-1.76923584798389,7.489999771118164,-1.666662428116844,7.440000057220459,0.10136982901142533
1924,2018-09-20,7.610000133514403,7.630000114440918,7.300000190734862,7.309999942779541,300600.0,0.042465744476690936,-1.0625014901175345,29.999332443260254,46.153849288870624,29.909422177687716,-0.28814994037109987,0.14048721126253216,0.6038942027113778,0.49345857509015634,21.555083706063535,0.3299999237060556,-0.5777250148457416,-0.03749980926513796,-0.8677404891206395,0.7927408705903645,-0.4526201491928896,0.3776205306626128,-0.5974749297973636,95.12195972938909,60.17207106018232,0.41512033992775105,9,-0.3300001621246329,0.17999958992004306,0.9124999046325692,0.8500001430511483,0.10999965667724698,3,0.03679365677512614,-1.3999949137563934,7.300000190734862,-1.1000023841880648,7.3499999046325675,-1.76923584798389,7.489999771118164,0.03679365677512614
1925,2018-09-21,7.78000020980835,7.800000190734862,7.619999885559082,7.630000114440918,314500.0,0.022339037228825687,-1.1176437589231265,0.5000000000000014,44.97816439308299,32.55009169616443,-0.4611860352556567,-0.06846445613119023,0.4251092359911546,0.3299357476738738,22.46328623603862,0.19000005722045898,-0.5443395042173265,0.15500023365020787,-0.6320393364442864,0.9420398037447022,-0.23851955139704017,0.548520018697455,-0.7304265114478774,96.55172980781023,60.189277958800744,0.3935197850472473,9,-0.41500020027160733,0.009999513626096856,0.7224998474121094,0.6800000667572021,-0.10000038146972745,4,0.03984574992539436,-1.0625014901175345,7.610000133514403,-1.3999949137563934,7.300000190734862,-1.1000023841880648,7.3499999046325675,0.03984574992539436
1926,2018-09-24,7.539999961853027,7.820000171661378,7.539999961853027,7.760000228881836,278300.0,-0.030848360087799342,-1.5454533632151004,-1.4666675143766312,49.04761969637727,35.9257512915064,-0.20162982798926965,0.12352550758117076,0.6523875152356844,0.5750834130831102,23.67243550783077,0.2800002098083505,-0.5246399260486214,-0.05050003528594971,-0.7845865294984389,0.6835864589265395,-0.4175432823921943,0.3165432118202949,-0.43039214410260396,53.333328035145975,13.840110379836752,0.3670432471062445,9,-0.1249997615814209,0.24999976158141912,0.9350001811981201,0.9200003147125244,0.15999984741211026,0,0.08355439225839056,-1.1176437589231265,7.78000020980835,-1.0625014901175345,7.610000133514403,-1.3999949137563934,7.300000190734862,0.08355439225839056
1927,2018-09-25,7.519999980926514,7.519999980926514,7.289999961853027,7.489999771118164,403100.0,-0.002652517377678909,14.333227370261463,-0.1363644245232718,52.28426862836415,39.19274018320131,-0.1136276657869777,0.0815492398780382,0.6572365376965461,0.6059149458206807,24.52960196146858,0.25,-0.4905345298364221,-0.028500032424926935,-0.667125977333292,0.6101259124834391,-0.34781300487910993,0.29081294002925606,-0.3393529277849945,49.99999999999993,5.692260606879742,0.3193129724541829,9,-0.04999995231628418,0.22999978065490723,0.9925000667572021,0.9400002956390381,0.48000001907348633,1,0.06382978993230615,-1.5454533632151004,7.539999961853027,-1.1176437589231265,7.78000020980835,-1.0625014901175345,7.610000133514403,0.06382978993230615
1928,2018-09-26,7.480000019073486,7.670000076293945,7.46999979019165,7.5900001525878915,346000.0,-0.00531914387692578,-2.0769134837931125,-3.666645474052322,49.484536335868526,41.30119042440145,-0.02096367725464976,0.06087575406370149,0.6803412290654176,0.6553464474179158,25.274433784428684,0.20000028610229492,-0.42973065725214,-0.02799999713897705,-0.5629510117967502,0.506951017518797,-0.29547550446786364,0.23947551018990954,-0.23541765407998128,35.84905320870788,-11.166021513029115,0.26747550732888686,9,0.039999961853027344,0.22499966621398748,1.0325000286102295,0.9800002574920654,0.4200000762939462,2,0.034759325051028966,14.333227370261463,7.519999980926514,-1.5454533632151004,7.539999961853027,-1.1176437589231265,7.78000020980835,0.034759325051028966
1929,2018-09-27,7.389999866485597,7.460000038146973,7.300000190734862,7.449999809265138,763300.0,-0.012032105930266823,2.9999761582615716,0.5454533632150879,47.52475364385206,42.788767706443394,0.09116481056317216,0.0984285014914077,0.7530190866796955,0.7490813862473731,26.834102884827836,0.17999982833862394,-0.32920126763433366,-0.08150014877319212,-0.5338751648963376,0.37087486734995334,-0.30768765683476484,0.1446873592883806,0.43000030517578125,18.867899065309707,-30.098819922156814,0.22618750806157284,9,0.13000011444091708,0.31000018119811923,1.1225001811981192,1.0700004100799552,0.7900004386901847,3,0.04194857217595116,-2.0769134837931125,7.480000019073486,14.333227370261463,7.519999980926514,-1.5454533632151004,7.539999961853027,0.04194857217595116
1930,2018-09-28,7.3499999046325675,7.4099998474121085,7.329999923706055,7.380000114440918,377400.0,-0.005412714827564891,-1.2857065006368913,0.5000039736467894,51.891884229057155,45.00450943185424,0.1308119554966103,0.10938271980219572,0.7777762201280654,0.7948568591057503,27.438595808052156,0.0799999237060538,-0.24060402692740368,-0.09950010776519846,-0.5288680754971891,0.32986785996679213,-0.3141840916311942,0.11518387610079728,0.4596002674102797,11.320739439185557,-41.842387125189745,0.21468398386599538,9,0.1700000762939462,0.35000014305114835,1.1625001430511483,1.1100003719329843,0.6500000953674325,4,0.05034012113740016,2.9999761582615716,7.389999866485597,-2.0769134837931125,7.480000019073486,14.333227370261463,7.519999980926514,0.05034012113740016
1931,2018-10-01,7.28000020980835,7.4099998474121085,7.190000057220459,7.4000000953674325,260700.0,-0.009523768126867393,2.1428678474114715,3.9999682110783503,58.181821859902854,48.0193356286333,0.1876209037614185,0.1284755365791419,0.8291487652376333,0.8717206924608938,28.21498545377098,0.2199997901916495,-0.18530032715865374,-0.13299980163574254,-0.4774657451512745,0.2114661418797894,-0.3052327733935085,0.03923317012202343,0.5194079626083381,18.750031044084587,-38.19473044565435,0.17223297175776578,10,0.22499990463256836,0.38499951362609686,1.2274997234344482,1.1800000667572021,0.5899996757507324,0,0.05494500096186172,-1.2857065006368913,7.3499999046325675,2.9999761582615716,7.389999866485597,-2.0769134837931125,7.480000019073486,0.05494500096186172
1932,2018-10-02,7.28000020980835,7.4000000953674325,7.260000228881836,7.300000190734862,286600.0,0.0,-3.6666666666666963,0.16666666666665803,54.901966284168275,50.49431826217154,0.19740665059454887,0.11051404822296451,0.8111046930718189,0.878175506883915,27.9948111332468,0.1399998664855966,-0.1457034158397743,-0.11799981594085729,-0.4579439970469297,0.2219443651652151,-0.28797190649389304,0.05197227461217846,0.4950316380004889,18.750031044084587,-39.67273947164977,0.16997209055303608,10,0.22499990463256836,0.38499951362609686,1.2124998569488525,1.1800000667572021,0.45999956130981445,1,0.0576922510099549,2.1428678474114715,7.28000020980835,-1.2857065006368913,7.3499999046325675,2.9999761582615716,7.389999866485597,0.0576922510099549
1933,2018-10-03,7.380000114440918,7.489999771118164,7.3400001525878915,7.3400001525878915,550500.0,0.01373625024046543,-6.499988079059965,-2.0000000000000444,52.4138001341064,51.18986835608662,0.1228691289761592,0.006931616434526333,0.6944954366573022,0.7840000634989615,27.561368741887758,0.20999956130981445,-0.10115027264084109,-0.015499925613402965,-0.3551885541339388,0.32418870290713286,-0.18534423987367088,0.15434438864686495,0.3716304617443855,63.33341280626883,4.937554779164799,0.16984431426026786,10,0.125,0.2849996089935285,1.1124999523162842,1.0800001621246338,0.11999988555908203,2,0.0840108232987542,-3.6666666666666963,7.28000020980835,2.1428678474114715,7.28000020980835,-1.2857065006368913,7.3499999046325675,0.0840108232987542
1934,2018-10-04,7.21999979019165,7.380000114440918,7.170000076293945,7.380000114440918,446000.0,-0.02168026040218951,1.6249951571324264,-4.000011920940413,42.56755624747085,50.922023006574165,0.2477876220576265,0.1527089423394603,0.826658133225072,0.9484745757987838,27.07756288385571,0.21000003814697266,-0.04370448657445536,-0.16150023937225377,-0.5060991124628895,0.18309863371838198,-0.33379967591757165,0.010799197173064101,0.5091655652350591,15.624925494122976,-38.26872310853412,0.17229943654531765,10,0.27500033378601074,0.3900001049041748,1.2725002765655518,1.2400004863739014,0.06000041961669922,3,0.09418287048976937,-6.499988079059965,7.380000114440918,-3.6666666666666963,7.28000020980835,2.1428678474114715,7.28000020980835,0.09418287048976937
1935,2018-10-05,7.300000190734862,7.309999942779541,7.130000114440918,7.25,371300.0,0.011080388208860148,4.142874659400545,-0.3125005587924068,43.70862411974609,50.32880127583737,0.10341393835889523,0.06086499307040949,0.7066029647686287,0.869946207590691,26.607142022143158,0.17999982833862305,0.01477925789811163,-0.07199985980987655,-0.4144737877080047,0.2704740680882516,-0.24323682375894062,0.09923710413918752,0.3956152479438808,47.22228844966822,-2.1519745303265907,0.17123696394906426,10,0.09999990463256925,0.2749998569488534,1.177500009536744,1.1600000858306894,-0.019999980926512784,4,0.12054795773263294,1.6249951571324264,7.21999979019165,-6.499988079059965,7.380000114440918,-3.6666666666666963,7.28000020980835,0.12054795773263294
1936,2018-10-08,7.449999809265138,7.510000228881836,7.289999961853027,7.3499999046325675,312200.0,0.020547892412476232,-1.0000043348873904,1.9999904632932866,53.289470588401436,50.44049038250818,-0.0678275647475095,-0.07983906043916278,0.5297161581598333,0.7140028968053214,25.314542564163844,0.2200002670288086,0.01507812647589546,0.0694997787475593,-0.2717964676584712,0.4107960251535898,-0.10114834445545551,0.24014790195057412,0.2003664034745798,84.21042064553717,34.90615742725006,0.17064812320301515,10,-0.049999713897705966,0.05500006675720126,0.8075001239776602,0.9300003051757804,-0.3899998664855966,0,0.07382553084778043,4.142874659400545,7.300000190734862,1.6249951571324264,7.21999979019165,-6.499988079059965,7.380000114440918,0.07382553084778043
1937,2018-10-09,7.559999942779541,7.670000076293945,7.329999923706055,7.4000000953674325,646600.0,0.01476511897055377,-1.2666662428116844,1.5999999999999628,58.227838168752655,51.411968363939756,-0.19171822728838706,-0.1544401324365996,0.39774362558790877,0.5994367353898653,22.94109973609272,0.3400001525878906,0.006618946385201774,0.15199992656707728,-0.14996556059541089,0.45396541372956545,0.0010171829858336423,0.3029826701483209,-0.42999982833862305,79.62960346572335,28.054574002652224,0.15098274358124397,10,-0.15999984741210938,-0.13499999046325684,0.5999999046325684,0.820000171661377,-0.4099998474121085,1,0.041005283746809784,-1.0000043348873904,7.449999809265138,4.142874659400545,7.300000190734862,1.6249951571324264,7.21999979019165,0.041005283746809784
1938,2018-10-10,7.449999809265138,7.570000171661378,7.389999866485597,7.570000171661378,464200.0,-0.014550282321028729,1.9999960263690153,-0.7500029802350852,44.20288928640666,51.0428723242236,-0.09657728217468176,-0.020276827956129395,0.4875863166096819,0.7062605563097675,20.439393108372027,0.18000030517578125,-5.492405071283457e-05,0.025999808311463646,-0.24640856752551787,0.29840818414844517,-0.11020437960702711,0.1622039962299544,-0.309199695587159,59.259206931446876,12.647599765524859,0.13620418791849087,10,-0.049999713897705966,-0.0749998092651376,0.5450003147125235,0.7900004386901847,-0.309999942779541,2,0.03892617037283275,-1.2666662428116844,7.559999942779541,-1.0000043348873904,7.449999809265138,4.142874659400545,7.300000190734862,0.03892617037283275
1939,2018-10-11,7.480000019073486,7.539999961853027,7.28000020980835,7.420000076293945,299500.0,0.004026873902874373,1.8888888888888888,-0.4999980131845076,37.903225186216325,49.48857687501906,-0.1256855821388747,-0.03888152083597518,0.43768402241522253,0.6735455873942477,19.093267847875577,0.25999975204467773,-0.01374377017561823,0.047500014305114746,-0.2205043151150976,0.3155043437253271,-0.08650215040499099,0.18150217901522048,-0.32861590614318814,64.81480173286168,23.50737656616098,0.13400216471010606,10,-0.07999992370605469,-0.10500001907348633,0.5,0.7500002384185791,-0.28999996185302734,3,0.002673794234694604,1.9999960263690153,7.449999809265138,-1.2666662428116844,7.559999942779541,-1.0000043348873904,7.449999809265138,0.002673794234694604
1940,2018-10-12,7.75,7.880000114440918,7.46999979019165,7.480000019073486,497700.0,0.036096254042517595,-1.8275841657417684,4.500003973646774,58.26771505723546,49.498120563611565,-0.3721099137163053,-0.299839207276964,0.1498643001690274,0.40173463796749687,17.951387115867764,0.4100003242492676,-0.0116350455965879,0.30199999809265154,-0.0013566690942479198,0.605356665279551,0.15032166449920226,0.45367833168610083,-0.5882435678024285,78.3333108160195,36.954741309240106,0.15167833359344968,10,-0.24499988555908203,-0.3450000286102295,0.17749977111816317,0.44500017166137695,-0.7300000190734863,4,-0.06064513421827744,1.8888888888888888,7.480000019073486,1.9999960263690153,7.449999809265138,-1.2666662428116844,7.559999942779541,-0.06064513421827744
1941,2018-10-15,7.960000038146973,8.050000190734862,7.699999809265138,7.71999979019165,304000.0,0.02709677911573838,-1.5000008514942842,0.8888898700353742,65.06848979519853,50.627734287059376,-0.5313894077880699,-0.49837453566539835,-0.0784616961988398,0.19016835036412338,17.278306589641623,0.3500003814697239,0.008426989733596457,0.48850002288818395,0.108346296448806,0.8686537493275619,0.298423159668495,0.6785768861078729,-0.7695138586596677,88.31166820555046,46.03984416038373,0.19007686321968906,10,-0.3699998855590829,-0.47000002861023127,-0.03250026702880948,0.2350001335144043,-1.1399998664855948,0,-0.08542711370349709,-1.8275841657417684,7.75,1.8888888888888888,7.480000019073486,1.9999960263690153,7.449999809265138,-0.08542711370349709
1942,2018-10-16,8.149999618530272,8.229999542236326,7.960000038146973,8.0,344700.0,0.0238692939036127,-1.3478264475146213,0.6249977648281227,70.80743925139534,52.67147196675814,-0.6537502502756087,-0.6591627597418812,-0.2827006199997175,0.00017048336700220545,16.542439884450307,0.2699995040893537,0.02813623900200568,0.6384996175765973,0.15726118835840808,1.1197380467947866,0.3978804029675027,0.879118832185692,-0.9079425983681135,91.5789494818282,46.49142257856083,0.24061921460909455,10,-0.4699997901916495,-0.5699999332427979,-0.252499818801879,0.015000581741334784,-1.1799998283386213,1,-0.13374229776311275,-1.5000008514942842,7.960000038146973,-1.8275841657417684,7.75,1.8888888888888888,7.480000019073486,-0.13374229776311275
1943,2018-10-17,8.039999961853027,8.199999809265138,8.020000457763674,8.199999809265138,200800.0,-0.013496891021582802,1.2499940395297882,-1.0666683620920099,69.93865766507129,55.71270545760264,-0.4920259016972146,-0.517409503832809,-0.18818971018655972,0.1096918881020752,15.505028031164326,0.17999935150146484,0.041187970090827974,0.491499972343445,-0.033106060936093584,1.0161060056229836,0.22919695570367615,0.7538029889832139,-0.7189075399249356,80.00003011605236,30.290702730878913,0.2623030166397691,10,-0.3600001335144052,-0.4200000762939462,-0.3400001525878915,-0.04499983787536621,-1.0399999618530273,2,-0.11069650133188202,-1.3478264475146213,8.149999618530272,-1.5000008514942842,7.960000038146973,-1.8275841657417684,7.75,-0.11069650133188202
1944,2018-10-18,7.889999866485597,8.069999694824219,7.829999923706055,8.010000228881836,271000.0,-0.018656728368050768,1.0000039736546695,0.7500029802350671,65.51724232429109,58.135885258107635,-0.26484265940055085,-0.36402050117624096,-0.05348407566559299,0.26200908510665233,15.255895009022835,0.23999977111816406,0.06134805694399681,0.32749989032745486,-0.21852391558637496,0.8735236962412847,0.05448798737053995,0.6005117932843698,-0.4961948749328462,55.26318596341553,0.6691283582788472,0.2730119029569148,10,-0.1349999904632586,-0.2150001525878924,-0.20749998092651545,0.10500025749206454,-0.9499998092651376,3,-0.09505703582908531,1.2499940395297882,8.039999961853027,-1.3478264475146213,8.149999618530272,-1.5000008514942842,7.960000038146973,-0.09505703582908531
1945,2018-10-19,8.090000152587889,8.210000038146973,7.920000076293945,7.920000076293945,287800.0,0.02534857914913724,-2.4117627259365637,-1.416663024171593,71.65774828357786,60.17680500201614,-0.3810703049854398,-0.5687665368162795,-0.2664477538770438,0.06375602011677728,15.853555332655683,0.32000017166137606,0.08728411044695861,0.5120001792907694,-0.0760061884220331,1.1000065470035718,0.21799699543436812,0.8060033631471706,-0.6292995969804522,73.58500751243812,13.859721093547478,0.29400318385640134,10,-0.33500027656555087,-0.4100003242492667,-0.4425003528594962,-0.09500002861022772,-1.2000002861022923,4,-0.11124846457259108,1.0000039736546695,7.889999866485597,1.2499940395297882,8.039999961853027,-1.3478264475146213,8.149999618530272,-0.11124846457259108
1946,2018-10-22,8.170000076293945,8.189999580383299,7.949999809265138,8.119999885559082,329900.0,0.009888741927954747,4.333375719235933,0.29411863703172114,72.82050604886194,61.7982125442505,-0.38911750906121423,-0.6315271682332337,-0.35810399821749783,-0.015770129566998747,16.21114687962343,0.2399997711181614,0.1502432676732557,0.5605000972747805,-0.08374481923071109,1.204745013780272,0.23837763902203424,0.8826225555275267,-0.6477556017561978,85.0001192094036,19.26176956570474,0.3221224582527459,10,-0.41500020027160733,-0.49000024795532315,-0.56250023841858,-0.17499995231628418,-1.2699999809265128,0,-0.14075888428743955,-2.4117627259365637,8.090000152587889,1.0000039736546695,7.889999866485597,1.2499940395297882,8.039999961853027,-0.14075888428743955
1947,2018-10-23,8.0,8.149999618530272,7.929999828338622,8.119999885559082,397500.0,-0.02080784268132596,1.4444509200341589,-2.399988555951859,65.34652834300547,64.14750577276148,-0.16778404470628416,-0.4466214042999468,-0.20133121319865843,0.15340065339016462,15.785333919343664,0.24000024795532315,0.20755430612686077,0.36650002002716064,-0.29911480456688544,1.0321148446212067,0.0336926077301376,0.6993074323241837,-0.4211351200463662,44.73684870965394,-20.42559239717687,0.33280741229702304,10,-0.24500012397766202,-0.32000017166137784,-0.44500017166137784,-0.004999876022338867,-1.0,1,-0.14749997854232777,4.333375719235933,8.170000076293945,-2.4117627259365637,8.090000152587889,1.0000039736546695,7.889999866485597,-0.14749997854232777
1948,2018-10-24,7.739999771118164,8.109999656677246,7.71999979019165,8.050000190734862,367900.0,-0.03250002861022949,-1.22856823668537,2.5833392938034803,62.264148397096456,66.85427501841482,0.15385860543734697,-0.17512254510216163,0.0415030077609293,0.40993357037317324,15.665686155972342,0.3899998664855957,0.23399617471491574,0.09349980354309118,-0.5696433776115803,0.7566429846977627,-0.2380717870342446,0.42507139412042694,-0.10904411818191484,4.081626695082254,-64.56494282807044,0.33157159057733593,10,0.10999989509582431,-0.059999942779541904,-0.22249996662139981,0.25500035285949707,-0.7599997520446777,2,-0.0994832046119396,1.4444509200341589,8.0,4.333375719235933,8.170000076293945,-2.4117627259365637,8.090000152587889,-0.0994832046119396
1949,2018-10-25,7.699999809265138,7.769999980926514,7.5900001525878915,7.769999980926514,389800.0,-0.005167953880604315,4.142839626433037,0.22580669970682088,59.615375798129215,67.00401510073635,0.25518253616973396,-0.11669014089573881,0.06545252153657977,0.4386938727295897,15.080192119763097,0.17999982833862216,0.24392112444094138,0.03799984455108696,-0.614302895441301,0.6903025845434749,-0.288151525445107,0.36415121454728094,0.5299997329711887,17.741883384067815,-51.39994509359828,0.32615136999619415,10,0.21000003814697177,-0.019999980926515448,-0.18250000476837336,0.2950003147125235,-0.6999998092651376,3,-0.0909090683902164,-1.22856823668537,7.739999771118164,1.4444509200341589,8.0,4.333375719235933,8.170000076293945,-0.0909090683902164
1950,2018-10-26,7.71999979019165,7.809999942779541,7.489999771118164,7.679999828338622,256000.0,0.00259740018466581,1.9090889386918206,-0.5714266251592491,56.92307541826562,66.09896905885492,0.2575652359987144,-0.11336149800204609,0.028981181999022887,0.41049017553392986,14.580697313863459,0.32000017166137695,0.2917190259646141,0.039499831199646174,-0.5963244665027254,0.6753241289020178,-0.27841231765154006,0.3574119800508324,0.4971997642517074,32.85715453479081,-32.95845393929996,0.3179121488511859,10,0.13999986648559481,-0.03999996185302823,-0.1849999427795419,0.27500033378601074,-0.609999656677247,4,-0.10103623758671476,4.142839626433037,7.699999809265138,-1.22856823668537,7.739999771118164,1.4444509200341589,8.0,-0.10103623758671476
1951,2018-10-29,7.679999828338622,7.829999923706055,7.630000114440918,7.800000190734862,222100.0,-0.005181342349756091,1.2222222222222003,-3.000011920940257,53.19148612378589,64.14164093356499,0.2834813839674668,-0.04412013006020299,0.044935413795785806,0.4453236393839477,13.627958343130736,0.19999980926513672,0.34954902822676814,-0.02050011157989573,-0.6278055960810613,0.5868053729212699,-0.324152853830479,0.2831526306706875,0.5081117347717283,28.787894113227118,-33.82294257418733,0.30365274225058286,10,0.1700000762939462,0.0,-0.10249996185302823,0.315000295639039,-0.5599999427795401,0,-0.10286458066548188,1.9090889386918206,7.71999979019165,4.142839626433037,7.699999809265138,-1.22856823668537,7.739999771118164,-0.10286458066548188
1952,2018-10-30,7.699999809265138,7.880000114440918,7.619999885559082,7.699999809265138,255300.0,0.002604164241347684,-2.250005960470126,-0.0,56.98324037228465,62.70215012325535,0.2156097651034674,-0.03271898906577686,0.0022382356783854362,0.41894363738009144,12.554040756081775,0.26000022888183594,0.3590135343947356,-0.021500110626219815,-0.5957281991031609,0.5527279778507204,-0.30861415486468946,0.2656139336122507,0.46018728216552507,33.87098014665067,-27.959088042524492,0.28711404423847026,10,0.15000009536743075,-0.019999980926515448,-0.09749984741211115,0.2950003147125235,-0.6099996566772461,1,-0.10389606931354645,1.2222222222222003,7.679999828338622,1.9090889386918206,7.71999979019165,4.142839626433037,7.699999809265138,-0.10389606931354645
1953,2018-10-31,8.0,8.170000076293945,7.559999942779541,7.670000076293945,1081800.0,0.03896106469689564,-1.2181815344441034,100.0,62.62135911093481,62.380385321771314,-0.10131552633210283,-0.2992304684024063,-0.3174410908580789,0.11536083634546834,11.958821751020501,0.6100001335144043,0.34605231175344286,0.24750008583068883,-0.3159433121902584,0.8109434838516361,-0.03422161317978478,0.5292217848411624,-0.5100002288818359,75.0,12.987848084372445,0.2817216990104735,10,-0.15000009536743164,-0.32000017166137784,-0.3900001049041748,-0.004999876022338867,-1.010000228881836,2,-0.125,-2.250005960470126,7.699999809265138,1.2222222222222003,7.679999828338622,1.9090889386918206,7.71999979019165,-0.125
1954,2018-11-01,7.9000000953674325,8.149999618530272,7.869999885559082,7.949999809265138,331700.0,-0.012499988079070934,-4.090898056674081,-0.15151431956766753,53.96825677152968,60.41488626487707,0.00028171354965245143,-0.1535470289057086,-0.23836568421609172,0.21100058960207857,10.828440598281311,0.27999973297118963,0.3002475711838546,0.11350016593933177,-0.39392991196903093,0.6209302438476936,-0.14021487301484914,0.36721520489351267,-0.39640031814575316,60.294138271494255,0.33218950107193734,0.253715038954181,11,-0.060000419616700995,-0.22000026702881037,-0.2875002622604388,0.0950000286102286,-0.8699998855590829,3,-0.11645570445416009,-1.2181815344441034,8.0,-2.250005960470126,7.699999809265138,1.2222222222222003,7.679999828338622,-0.11645570445416009
1955,2018-11-02,8.180000305175781,8.270000457763674,7.860000133514403,7.949999809265138,253800.0,0.03544306410483977,-1.000002326035788,-4.600036239831372,55.61225160068881,58.50285799285784,-0.2968235746232093,-0.3839234907935154,-0.5306653472980596,-0.07113716379988944,9.663250223874579,0.41000032424927024,0.26817026901672225,0.34950037002563494,-0.13227171820327221,0.8312724582545412,0.10861432591118181,0.5903864141400881,-0.6630725219726568,87.32393136504926,29.669600184739004,0.2408860441144533,11,-0.3000001907348624,-0.48000001907348544,-0.5700002908706665,-0.18500018119812012,-1.0500001907348633,4,-0.14425431065438377,-4.090898056674081,7.9000000953674325,-1.2181815344441034,8.0,-2.250005960470126,7.699999809265138,-0.14425431065438377
1956,2018-11-05,8.0,8.210000038146973,7.989999771118164,8.140000343322754,277600.0,-0.022004926462152907,-1.749989569239389,-0.6086958324522255,46.15385743992836,56.37033900362705,-0.1603346430455037,-0.16928520092633192,-0.36530970275107677,0.10597655430772335,9.339888839290856,0.2200002670288086,0.24881415588992706,0.14200005531311,-0.3102040333176479,0.5942041439438679,-0.08410198900226895,0.36810209962848894,-0.45294930981445347,61.97179409514827,8.253082498819325,0.22610204431537917,11,-0.11999988555908114,-0.2999997138977042,-0.38999998569488525,-0.004999876022338867,-0.9099998474121085,0,-0.11124998331069957,-1.000002326035788,8.180000305175781,-4.090898056674081,7.9000000953674325,-1.2181815344441034,8.0,-0.11124998331069957
1957,2018-11-06,7.869999885559082,8.039999961853027,7.829999923706055,8.0,215500.0,-0.016250014305114746,1.0,0.9285699688694219,45.68527992502285,54.52824250672998,-0.05667420945237733,-0.015673466720020457,-0.2559577362368479,0.23150647167329197,9.410892756341214,0.21000003814697266,0.1926079459104333,-0.0035000562667848456,-0.43339736435847165,0.42639725182490196,-0.2184487103126287,0.211448597779059,-0.2940312046704108,43.66193210246742,-6.454262215956248,0.2149486540458434,11,0.010000228881836826,-0.16999959945678622,-0.2849999666213998,0.1250002384185791,-0.8199996948242196,1,-0.09529860367294274,-1.749989569239389,8.0,-1.000002326035788,8.180000305175781,-4.090898056674081,7.9000000953674325,-0.09529860367294274
1958,2018-11-07,7.739999771118164,7.96999979019165,7.730000019073486,7.869999885559082,204100.0,-0.016518439178056288,-2.2000050862759557,1.0,46.15384615384613,53.032516990698525,0.08194309705745084,0.14457933874644535,-0.14628545785250147,0.3568737477315267,9.347792351755102,0.23999977111816406,0.11780102542827109,-0.14800016880035383,-0.5351953427732603,0.23919500517255265,-0.3415977557868075,0.04559741818609986,-0.1362698191544931,1.8518044298135947,-45.646472510442315,0.19359758698645327,11,0.1400003433227548,-0.03999948501586825,-0.15499985218048185,0.25500035285949707,-1.0299997329711914,2,-0.08397928136325639,1.0,7.869999885559082,-1.749989569239389,8.0,-1.000002326035788,8.180000305175781,-0.08397928136325639
1959,2018-11-08,7.5,7.75,7.460000038146973,7.710000038146973,438900.0,-0.031007723283626443,1.0,1.6153834867769505,35.17588096231938,50.61616205114895,0.32473921188282073,0.40702254056957976,0.07565899200261406,0.5876046333168752,9.212605806115434,0.28999996185302734,0.061827700800109575,-0.38899993896484375,-0.7718371329061178,-0.006162745023568839,-0.5804185359354808,-0.19758134199420674,0.7700004577636737,4.938264337190796,-37.63841757817728,0.19141859697063732,11,0.36500024795532315,0.2000002861022958,0.08499991893768222,0.49500012397766113,-0.7800002098083496,3,-0.06800003051757808,-2.2000050862759557,7.739999771118164,1.0,7.869999885559082,-1.749989569239389,8.0,-0.06800003051757808
1960,2018-11-09,7.28000020980835,7.480000019073486,7.1599998474121085,7.480000019073486,497900.0,-0.029333305358886674,2.2000047683761386,0.9523798711177515,29.107990154322806,47.940218054541944,0.5316724411381113,0.621890380129682,0.28531329403938255,0.7952057694940695,10.017333593743425,0.3400001525878915,0.02290923733094985,-0.5854997396469113,-1.0526738203535349,-0.11832565894028768,-0.8190867800002231,-0.3519126992935995,0.9738002395629906,11.42860386646753,-24.716779042342335,0.233587040353312,11,0.434999942779541,0.4200000762939462,0.27249979972839355,0.7149999141693115,-0.6200003623962411,4,-0.034340658350967446,1.0,7.5,-2.2000050862759557,7.739999771118164,1.0,7.869999885559082,-0.034340658350967446
1961,2018-11-12,7.28000020980835,7.3499999046325675,7.1599998474121085,7.260000228881836,441000.0,0.0,1.3750100583234006,-0.1,31.63266323944103,45.12348726200376,0.5240779265986264,0.5990479465198817,0.26766215307962504,0.7837989374330245,10.32432307646904,0.19000005722045898,-0.007708696213367006,-0.5514997482299808,-1.0841109707210297,-0.018888525738931072,-0.8178053594755053,-0.2851941369844564,0.9300482154846215,13.636403044388201,-20.537287525708436,0.26630561124552476,11,0.434999942779541,0.434999942779541,0.20749986171722412,0.7149999141693115,-0.640000343322753,0,-0.020604408110502015,2.2000047683761386,7.28000020980835,1.0,7.5,-2.2000050862759557,7.739999771118164,-0.020604408110502015
1962,2018-11-13,7.059999942779541,7.289999961853027,7.019999980926514,7.21999979019165,1125500.0,-0.030219816028631663,-1.2500019868233874,-8.0,32.291676238590355,41.75352249840993,0.7193996229598838,0.7728243109239799,0.48095324444593857,0.9906779268849029,10.255450263483807,0.26999998092651367,-0.03932303517651192,-0.7170000314712528,-1.3294704678259048,-0.10452959511660076,-1.0232352496485788,-0.4107648132939268,1.1080465393981953,4.210523145680306,-32.37462332200632,0.30623521817732613,11,0.5850002765655526,0.5850002765655526,0.39250004291534424,0.9350001811981201,-0.3600001335144034,1,0.0042493215370393855,1.3750100583234006,7.28000020980835,2.2000047683761386,7.28000020980835,1.0,7.5,0.0042493215370393855
1963,2018-11-14,7.1500000953674325,7.179999828338622,6.940000057220459,7.0999999046325675,707600.0,0.012747897070443548,3.363645821593042,-0.3125014901175516,36.04062166955391,39.76156304263484,0.5544539347079462,0.6458415158271693,0.3899870884028891,0.8901820397183213,10.254310366354558,0.23999977111816317,-0.05868892361660194,-0.5824998855590815,-1.2420332189354228,0.07703344781726074,-0.9122665522472522,-0.2527332188709108,0.9491635967352297,25.92593246690261,-12.50397708850224,0.32976666668817106,11,0.4550001621246338,0.4550001621246338,0.2624999284744254,0.694999933242797,-0.6500000953674325,2,-0.013986000461365222,-1.2500019868233874,7.059999942779541,1.3750100583234006,7.28000020980835,2.2000047683761386,7.28000020980835,-0.013986000461365222
1964,2018-11-15,7.139999866485597,7.300000190734862,7.070000171661378,7.170000076293945,515500.0,-0.0013986333913919013,-1.7058889527789929,-0.6000019073413178,35.20409106611979,37.493989649904954,0.49764341124183975,0.6290230231708174,0.3966285333866866,0.8868074119069513,10.802016828521213,0.23000001907348455,-0.08996650691451791,-0.5550001144409169,-1.260512277247824,0.1505120483659912,-0.9077561958443701,-0.20224403303746286,0.8664307348264897,37.03700433215435,-2.0111624222816857,0.3527560814034539,11,0.43500018119811923,0.4650003910064697,0.24750018119811923,0.6600000858306876,-0.37999963760376065,3,-0.060224066719804514,3.363645821593042,7.1500000953674325,-1.2500019868233874,7.059999942779541,1.3750100583234006,7.28000020980835,-0.060224066719804514
1965,2018-11-16,7.190000057220459,7.4099998474121085,7.010000228881836,7.239999771118164,536800.0,0.007002827964963654,1.0512807972720062,1.6666454740523422,37.563465292085596,36.53950163347798,0.3268111184391911,0.5356004686338887,0.3441037010803223,0.8259824104068514,10.790681812902752,0.39999961853027255,-0.16366377682217514,-0.4599999189376831,-1.1741869776013747,0.25418713972600937,-0.8170934482695298,-0.10290638960583731,0.7311161005642974,53.19151310643324,12.314856889992107,0.3570935293318461,11,0.2999999523162842,0.41500020027160733,0.19749999046325684,0.5999996662139875,-0.4099998474121094,4,-0.06536860407348921,-1.7058889527789929,7.139999866485597,3.363645821593042,7.1500000953674325,-1.2500019868233874,7.059999942779541,-0.06536860407348921
1966,2018-11-19,7.019999980926514,7.179999828338622,6.860000133514403,7.1599998474121085,885500.0,-0.02364396035341132,2.5555555555555904,2.8000133515168097,33.96227815558598,35.23694588131833,0.3835092130944666,0.6482648565379758,0.5163216167116591,0.9888493706031092,10.928788989121937,0.3299999237060556,-0.21705503849443986,-0.5724999904632568,-1.295530871947749,0.1505308910212353,-0.9340154312055029,-0.21098454972101077,0.8226268888130992,29.090896480333218,-12.148466259469469,0.3615154407422459,11,0.39499998092651367,0.5450003147125244,0.43500006198883057,0.7699997425079328,-0.21999979019165128,0,-0.05128207044053179,1.0512807972720062,7.190000057220459,-1.7058889527789929,7.139999866485597,3.363645821593042,7.1500000953674325,-0.05128207044053179
1967,2018-11-20,6.820000171661378,7.050000190734862,6.769999980926514,7.010000228881836,1077000.0,-0.028490001397227793,1.0740757747279892,1.3571445601343342,20.792096970692683,32.41897374985683,0.4681324016321211,0.7961482969713769,0.724965215181264,1.1828757392778764,11.241706247519387,0.2800002098083487,-0.3083458896508873,-0.7134998083114619,-1.4873153108054682,0.060315694182544455,-1.100407559558465,-0.3265920570644587,0.9243640244557136,7.812531432143601,-27.95191951105059,0.3869077512470031,11,0.439999818801879,0.7000000476837158,0.7199999094009373,0.9699995517730686,0.13999986648559481,1,-0.02639300595969518,2.5555555555555904,7.019999980926514,1.0512807972720062,7.190000057220459,-1.7058889527789929,7.139999866485597,-0.02639300595969518
1968,2018-11-21,6.96999979019165,7.03000020980835,6.889999866485597,6.889999866485597,485300.0,0.021994078409785844,-2.5000119209403793,-0.42105210322768194,27.536231550208583,31.570123815177855,0.22062270915899962,0.6171458338242353,0.5816620638941865,1.0264369063931245,12.38893087636616,0.21000003814697177,-0.36843891609621426,-0.5250001907348629,-1.3314870298788613,0.2814866484091354,-0.9282436103068621,-0.12175677116286376,0.6574407001025717,31.24997671693082,-1.3533206170619856,0.4032434195719991,11,0.1550002098083496,0.5500004291534433,0.6599999666213971,0.8199999332427961,0.09000015258789062,2,-0.03873744462753981,1.0740757747279892,6.820000171661378,2.5555555555555904,7.019999980926514,1.0512807972720062,7.190000057220459,-0.03873744462753981
1969,2018-11-23,7.0,7.010000228881836,6.920000076293945,6.929999828338622,94300.0,0.0043041909198571204,-1.0000105964194699,0.8750029802351018,17.58242074943051,30.289504992412045,0.12542898854602047,0.5607652428791079,0.5530421727724741,0.9869131331118925,13.485290776036402,0.09000015258789062,-0.4241087226824014,-0.459999990463257,-1.2894576341880537,0.3694576532615388,-0.8747288123256549,-0.04527116860085911,0.5245476291700975,35.9375104773812,9.832340329263374,0.41472882186239807,11,0.08999991416931152,0.5200002193450937,0.6499998569488517,0.7899997234344465,-0.05000019073486239,4,-0.0714285714285714,-2.5000119209403793,6.96999979019165,1.0740757747279892,6.820000171661378,2.5555555555555904,7.019999980926514,-0.0714285714285714
1970,2018-11-26,6.940000057220459,7.0900001525878915,6.920000076293945,6.980000019073486,887800.0,-0.008571420397077256,-3.250005960470184,-0.5714266251592219,18.823536341576883,28.86626867042714,0.14765554312227636,0.5895604564762884,0.6095627554103729,1.0361455700993805,14.168080847949675,0.1700000762939462,-0.4794646273543428,-0.4809999465942383,-1.3320525423498246,0.37005264916134806,-0.9065262444720315,-0.05547364871644511,0.4940018541604081,41.46344867369449,19.073316483810913,0.42552629787779306,11,0.14999985694885254,0.5800001621246347,0.7749997377395621,0.8499996662139875,0.17999982833862305,0,-0.025936574474714758,-1.0000105964194699,7.0,-2.5000119209403793,6.96999979019165,1.0740757747279892,6.820000171661378,-0.025936574474714758
1971,2018-11-27,6.889999866485597,7.0,6.860000133514403,6.960000038146973,195600.0,-0.007204638375015837,-1.1538501039874545,1.7500059604701397,19.753092597340228,27.473092710288235,0.15255966574514623,0.6085414794673447,0.6538189557182825,1.0729024613656213,15.03297645946822,0.1399998664855966,-0.49600186340523944,-0.4915001392364493,-1.3649753777346083,0.3819750992617097,-0.9282377584855288,-0.054762519987369807,0.4643218132407485,37.49994412067567,17.065229135144115,0.4367376192490796,11,0.20000004768371493,0.6300003528594971,0.8274999856948835,0.8999998569488499,0.2699999809265119,1,-0.015965117388798244,-3.250005960470184,6.940000057220459,-1.0000105964194699,7.0,-2.5000119209403793,6.96999979019165,-0.015965117388798244
1972,2018-11-28,6.9000000953674325,6.9099998474121085,6.730000019073486,6.880000114440918,488700.0,0.0014514120574196099,8.000107289742264,-0.2857133125796309,22.000019709262915,25.91302582581146,0.13128242324475092,0.5644752146034788,0.6425858159528834,1.0478262391613802,16.28330746277645,0.17999982833862216,-0.4797309159302561,-0.44149992465972776,-1.326754009503813,0.44375416018435754,-0.8841269670817704,0.0011271177623148887,0.3842029805029332,47.22222590152005,23.427434671055185,0.4426270424220426,11,0.16999983787536532,0.6000001430511475,0.8174997568130475,0.8899996280670139,0.17999982833862216,2,-0.014492739601512317,-1.1538501039874545,6.889999866485597,-3.250005960470184,6.940000057220459,-1.0000105964194699,7.0,-0.014492739601512317
1973,2018-11-29,7.0,7.050000190734862,6.8499999046325675,6.8499999046325675,349300.0,0.014492739601511984,-1.6666687859415463,7.500011920940035,31.617655308597605,25.51453296386455,0.008680207537043572,0.40656116705383294,0.5441014749454975,0.9339771417932292,17.003809165856016,0.20000028610229492,-0.4728755249141665,-0.29150002002716047,-1.1319830033592968,0.5489829633049759,-0.7117415116932282,0.12874147163890726,0.20661464791880224,74.99996688632055,46.80324997062115,0.420241491666068,11,0.06999993324279785,0.50000023841858,0.7174998521804801,0.7899997234344465,0.1999998092651376,3,-0.005714280264718208,8.000107289742264,6.9000000953674325,-1.1538501039874545,6.889999866485597,-3.250005960470184,6.940000057220459,-0.005714280264718208
1974,2018-11-30,6.980000019073486,7.039999961853027,6.929999828338622,6.960000038146973,316500.0,-0.0028571401323590484,-1.7499895692393501,0.13333312140584141,37.06896622597622,25.45958862318573,0.004020191624036329,0.37323926756962145,0.5554221119142415,0.9411484020103922,17.76324767625951,0.11000013351440519,-0.45299458207787957,-0.2654999971389769,-1.0654862097731552,0.5344862154952006,-0.6654931034560656,0.13449310917811186,0.15988858080697188,69.4444186893604,37.5103667661677,0.3999931063170889,11,-0.02500009536743164,0.5200002193450937,0.7849997282028189,0.8099997043609601,0.07000017166137606,4,0.011461307089892125,-1.6666687859415463,7.0,8.000107289742264,6.9000000953674325,-1.1538501039874545,6.889999866485597,0.011461307089892125
1975,2018-12-03,7.0,7.179999828338622,6.960000038146973,7.119999885559082,549400.0,0.002865326772472976,-1.199999999999991,-6.0,38.135592192968566,25.92329018289491,-0.05114393926011651,0.27437109162246553,0.5213157902387024,0.9092637952049625,17.931595227426765,0.2199997901916495,-0.44757725633292544,-0.18650000095367414,-0.8604131062065106,0.4874131042991623,-0.5234565535800924,0.15045655167274408,-0.26999998092651367,60.00002119277169,24.687674332697007,0.33695655262641805,12,-0.04500007629394531,0.50000023841858,0.7949998378753662,0.7899997234344465,0.1700000762939453,0,-0.007142884390694659,-1.7499895692393501,6.980000019073486,-1.6666687859415463,7.0,8.000107289742264,6.9000000953674325,-0.007142884390694659
1976,2018-12-04,7.110000133514403,7.139999866485597,6.929999828338622,6.980000019073486,424400.0,0.015714304787771916,1.2105315993153587,-1.0833353201567133,52.33645609491101,29.428218974474724,-0.16431439531457137,0.0993704604331258,0.4059337940065628,0.78741901595457,18.147861879994405,0.21000003814697443,-0.4374549943362691,-0.031999874114990945,-0.5867344511311847,0.5227347029012028,-0.3093671626230883,0.2453674143931064,-0.37100011825561463,84.44450566800673,43.33090504841151,0.27736728850809705,12,-0.15500020980834872,0.3900001049041766,0.6599996089935303,0.6799995899200431,0.029999732971193183,1,0.0014064348603233245,-1.199999999999991,7.0,-1.7499895692393501,6.980000019073486,-1.6666687859415463,7.0,0.0014064348603233245
1977,2018-12-06,7.119999885559082,7.130000114440918,6.769999980926514,7.019999980926514,591400.0,0.0014064348603233245,4.999984105476061,0.7692293584711933,48.48483826795443,31.755841943113154,-0.1422422601021287,0.03193918815522956,0.3912021726929975,0.7645544814378802,19.251965770843167,0.3600001335144043,-0.43713890189627325,0.015499877929687322,-0.4207749811256427,0.45177473698501736,-0.20263755159797814,0.23363730745735278,-0.37217987403869657,85.36586216842379,40.582468617282785,0.2181374295276652,12,-0.16499996185302734,0.38000035285949796,0.6449999809265137,0.6699998378753644,0.07000017166137695,3,0.005617972260667514,1.2105315993153587,7.110000133514403,-1.199999999999991,7.0,-1.7499895692393501,6.980000019073486,0.005617972260667514
1978,2018-12-07,7.0900001525878915,7.269999980926514,7.079999923706055,7.119999885559082,259700.0,-0.004213445709744579,-6.599973297221004,-0.29999761581192635,47.52476603105672,35.082769196627176,-0.1044102314458959,0.011326481272856626,0.4173133915974896,0.7809053689428254,20.580935468283432,0.19000005722045898,-0.4131854258978871,0.018000125885010654,-0.2996624379697703,0.33566268973979163,-0.14083115604238028,0.1768314078124016,-0.3335365447311416,64.00003433227556,17.48343229364108,0.1588312819273905,12,-0.09000015258789151,0.4100000858306885,0.6749997138977042,0.699999570846555,0.11999988555908114,4,-0.001410469487533983,4.999984105476061,7.119999885559082,1.2105315993153587,7.110000133514403,-1.199999999999991,7.0,-0.001410469487533983
1979,2018-12-10,6.989999771118164,7.119999885559082,6.860000133514403,7.050000190734862,249500.0,-0.014104425855791636,1.600000000000009,2.0000317894268664,40.56602373119695,37.49860112880718,-0.006680037324793275,0.07500545316965201,0.5150844909124404,0.8670158520295672,21.34524016182406,0.2599997520446786,-0.34333554579367576,-0.05650024414062482,-0.3035268565386069,0.19052636825735725,-0.1800135503396154,0.06701306205836577,-0.2199997901916504,43.99995803833008,-1.6032311314736774,0.12351330619899087,12,0.010000228881835938,0.5100004673004159,0.7750000953674316,0.7599999904632568,0.21000003814697354,0,0.030042924896030554,-6.599973297221004,7.0900001525878915,4.999984105476061,7.119999885559082,1.2105315993153587,7.110000133514403,0.030042924896030554
1980,2018-12-11,7.03000020980835,7.039999961853027,6.760000228881836,6.760000228881836,471200.0,0.005722523605145469,-1.0740722426006348,-4.499968211078506,50.53764653765064,40.919107122175,-0.03639914325900229,0.016142987503600992,0.4745631313052403,0.8146541483856726,21.38782540439043,0.2799997329711914,-0.2962193782065867,-0.003999805450439098,-0.22523085974775015,0.21723124884687195,-0.11461533259909462,0.10661572169821643,0.23999977111816406,52.941198470006455,5.032471525391244,0.1106155271486557,12,-0.03000020980834961,0.4700000286102304,0.7299995422363272,0.6749994754791242,0.1399998664855957,1,0.0028449474153084964,1.600000000000009,6.989999771118164,-6.599973297221004,7.0900001525878915,4.999984105476061,7.119999885559082,0.0028449474153084964
1981,2018-12-12,7.130000114440918,7.3400001525878915,7.039999961853027,7.059999942779541,448300.0,0.01422473707654337,-4.454542301906929,0.25925991335691617,68.6746863360942,46.10518119182292,-0.11038275462103808,-0.10084090192062689,0.37745021776223986,0.7016312838254031,20.98392790930189,0.3099999427795419,-0.23098251813628767,0.10350010395050013,-0.09119535269109047,0.29819556059209074,0.006152375629705276,0.200847832271295,-0.36999988555908203,63.79309210850832,10.365814273445757,0.09734772832079518,12,-0.07999992370605469,0.3399999141693115,0.6600000858306894,0.5699999332427979,-0.010000228881835938,2,0.005610092736466177,-1.0740722426006348,7.03000020980835,1.600000000000009,6.989999771118164,-6.599973297221004,7.0900001525878915,0.005610092736466177
1982,2018-12-13,7.0900001525878915,7.260000228881836,7.070000171661378,7.190000057220459,179400.0,-0.005610092736465955,-1.7142891202686856,-1.4285665628980602,58.33334989016209,49.073591700885636,-0.04536789302944033,-0.06163839367743851,0.41993189115560536,0.7287224864605939,20.18466327527193,0.1900000572204581,-0.16658862144081432,0.0620001316070562,-0.13423820143066667,0.25823846464477906,-0.03611903491180524,0.16011929812591763,-0.3299999237060556,56.89654605425427,0.636560087429082,0.09811916651886121,12,-0.03999996185302823,0.2949998378753653,0.7000000476837158,0.6099998950958243,0.2999997138977051,3,0.007052145673008825,-4.454542301906929,7.130000114440918,-1.0740722426006348,7.03000020980835,1.600000000000009,6.989999771118164,0.007052145673008825
1983,2018-12-14,7.050000190734862,7.230000019073486,7.010000228881836,7.039999961853027,321800.0,-0.005641743440362168,-5.285735694822888,-0.10000238418805676,53.424668271799554,50.890891928199345,0.002760796906573937,-0.031109288233127863,0.45877613997792643,0.7557693740520008,19.20962344942808,0.2199997901916504,-0.10095861869471445,0.027000164985655495,-0.16107598767670428,0.21507631764801527,-0.06703791134552439,0.12103824131683538,-0.27839996337890494,49.99999999999977,-8.465857709285416,0.09403807633117987,12,8.881784197001252e-16,0.29999971389770597,0.7400000095367449,0.6149995326995841,0.21000003814697354,4,0.019858136552901806,-1.7142891202686856,7.0900001525878915,-4.454542301906929,7.130000114440918,-1.0740722426006348,7.03000020980835,0.019858136552901806
1984,2018-12-17,6.710000038146973,7.0900001525878915,6.6500000953674325,7.03000020980835,387500.0,-0.04822697069352133,-1.000000000000008,-31.999284760636066,38.61386839775743,50.94403372873144,0.3357404441404608,0.28988728943713227,0.7988039975863774,1.07623706853078,19.094393227630103,0.440000057220459,-0.05003941298416592,-0.2914999961853031,-0.5177067358538023,-0.06529325651680384,-0.40460336601955227,-0.1783966263510539,0.6300001144409189,8.695643159978724,-49.776105918582736,0.1131033698342495,12,0.28500008583068936,0.49000000953674316,1.0800001621246347,0.9549996852874738,0.46000003814697266,0,0.07451564786251175,-5.285735694822888,7.050000190734862,-1.7142891202686856,7.0900001525878915,-4.454542301906929,7.130000114440918,0.07451564786251175
1985,2018-12-18,6.71999979019165,6.820000171661378,6.639999866485597,6.710000038146973,340000.0,0.0014902760041473062,-1.400002543129922,-0.031249208376236237,41.237111881697174,49.71077326059657,0.3149680360564071,0.25599595159578925,0.7863696731715937,1.0403375155911698,19.44915772599186,0.18000030517578125,-0.02610192956205548,-0.2580002307891842,-0.49892834383337714,-0.01707211774499129,-0.3784642873112807,-0.13753617426708775,0.6062003612518323,11.428555858384746,-47.64309560489256,0.12046405652209662,12,0.27000021934509366,0.3400001525878906,1.062500476837159,0.9449999332427961,0.40000009536743164,1,0.07142857649699397,-1.000000000000008,6.710000038146973,-5.285735694822888,7.050000190734862,-1.7142891202686856,7.0900001525878915,0.07142857649699397
1986,2018-12-19,6.6599998474121085,6.869999885559082,6.639999866485597,6.730000019073486,320100.0,-0.00892856319238522,-3.1818134528604207,-7.00019073959286,38.23528174298001,48.57193364671053,0.3401980559257334,0.303187306381985,0.8383519675283919,1.079893339183302,19.314676558560567,0.23000001907348544,-0.014333320725130605,-0.3000001668930059,-0.5785680451595709,-0.021432288626440865,-0.43928410602628887,-0.16071622775972294,0.6387522926330584,3.2258014897304204,-54.975871276066925,0.1392839391332826,12,0.33000016212463557,0.36500000953674405,1.0475003719329843,0.9500000476837167,0.49000024795532404,2,0.0765766126976728,-1.400002543129922,6.71999979019165,-1.000000000000008,6.710000038146973,-5.285735694822888,7.050000190734862,0.0765766126976728
1987,2018-12-20,6.639999866485597,6.730000019073486,6.5,6.670000076293945,425300.0,-0.003003000207917883,2.0666649712467375,0.4285733748407527,30.851057893607518,46.71929940921618,0.3184366935310914,0.3257100107225641,0.8463904163392053,1.0812010804343686,19.06622410179637,0.23000001907348633,-0.00609871309860921,-0.31100013256072945,-0.618718538174921,-0.003281726946537944,-0.46485933536782564,-0.15714092975363325,0.632402182617188,19.178063401050863,-35.37448932328172,0.15385920280709592,12,0.2800002098083487,0.3150000572204581,1.075000286102294,0.9600002765655509,0.8499999046325675,3,0.07228916095257976,-3.1818134528604207,6.6599998474121085,-1.400002543129922,6.71999979019165,-1.000000000000008,6.710000038146973,0.07228916095257976
1988,2018-12-21,6.699999809265138,6.800000190734862,6.5,6.5999999046325675,503500.0,0.00903613614246912,-1.0000031789174137,-3.333306842565524,35.71427528781747,46.18021624884067,0.22048361114217396,0.2576553309954992,0.7784257007660136,1.004424423515613,18.691652637465282,0.3000001907348624,-0.02652877647151719,-0.2375001907348624,-0.564777808346987,0.0897774268772622,-0.40113899954092513,-0.07386138192879965,0.5260581168914795,33.89826398991379,-17.995175048222343,0.16363880880606232,12,0.2200002670288077,0.2550001144409171,0.945000410079956,0.9000003337860099,0.9200000762939444,4,0.1029850860990007,2.0666649712467375,6.639999866485597,-3.1818134528604207,6.6599998474121085,-1.400002543129922,6.71999979019165,0.1029850860990007
1989,2018-12-24,6.5,6.739999771118164,6.480000019073486,6.670000076293945,173700.0,-0.029850718650553776,-1.4761876649061538,-1.7000023841880345,28.4482730271271,43.725841414338056,0.3840548968715414,0.44087990980828806,0.9670053612221157,1.1864738689063792,18.317637140688454,0.25999975204467773,-0.050395717751887226,-0.41249999999999964,-0.7919110491973376,-0.03308895080266172,-0.6022055245986682,-0.22279447540133113,0.6824944505872201,5.128201993180004,-43.850344597410796,0.1897055245986688,12,0.4100000858306885,0.44499993324279785,1.1050002574920663,1.1000001430511475,0.9699997901916504,0,0.11692311213566708,-1.0000031789174137,6.699999809265138,2.0666649712467375,6.639999866485597,-3.1818134528604207,6.6599998474121085,0.11692311213566708
1990,2018-12-26,6.760000228881836,6.769999980926514,6.4000000953674325,6.5,203600.0,0.04000003521259021,1.6428588458486113,-1.529412424687812,36.64122443051631,40.16656786927385,0.09133200410526587,0.17571196404598766,0.6896665120956795,0.9095335941016991,18.39590997857929,0.36999988555908114,-0.06730031796693758,-0.14349977970123273,-0.5286601606051473,0.24166060120268185,-0.33607997015319047,0.049080410750725,0.3662946671842855,76.59580728059643,30.77730492588023,0.19258019045195734,12,0.06999993324279785,0.14499974250793457,0.8299999237060547,0.8399999141693115,0.6699995994567862,2,0.06065086294825872,-1.4761876649061538,6.5,-1.0000031789174137,6.699999809265138,2.0666649712467375,6.639999866485597,0.06065086294825872
1991,2018-12-27,6.78000020980835,6.820000171661378,6.5900001525878915,6.690000057220459,334400.0,0.002958576959962933,1.7058813629682537,0.34615412830576237,37.121226078220786,37.80966522350259,0.018398210234972012,0.15499523443428842,0.6454328630004245,0.8712605167941714,18.199557622313566,0.23000001907348633,-0.06865708213967103,-0.11799981594085729,-0.5070933415867911,0.2710937097050765,-0.31254657876382375,0.07654694688210917,0.2736652061879026,90.47620128882228,47.608763417197224,0.1945467628229668,12,0.034999847412109375,0.08999991416931241,0.7674999237060547,0.8199999332427979,0.7199997901916504,3,0.050147443249171086,1.6428588458486113,6.760000228881836,-1.4761876649061538,6.5,-1.0000031789174137,6.699999809265138,0.050147443249171086
1992,2018-12-28,6.800000190734862,6.889999866485597,6.71999979019165,6.769999980926514,191700.0,0.0029498496028923515,-1.6153738936511393,0.3333350993938782,38.9313027114189,36.19929127234919,-0.05259527046610568,0.1339890760861433,0.5948067782087012,0.8340359218543165,17.473132520526246,0.1700000762939462,-0.08711817227413476,-0.09299983978271609,-0.4845474799334264,0.2985478003679942,-0.28877365985807124,0.10277398029263907,0.188298693198508,81.63271065507689,39.72662638135348,0.19577382007535496,12,-0.05500006675720037,0.06999993324279963,0.6899999380111703,0.7650001049041757,0.5,4,0.05147057276696132,1.7058813629682537,6.78000020980835,1.6428588458486113,6.760000228881836,-1.4761876649061538,6.5,0.05147057276696132
1993,2018-12-31,6.960000038146973,7.0,6.789999961853027,6.860000133514403,179200.0,0.02352938866532872,1.333335982431183,3.333306842565494,48.905119143168804,37.3427635773949,-0.2533462769760133,-0.030737021195268888,0.4089547554729531,0.6577266591944877,17.213542182157727,0.21000003814697266,-0.13062190576835597,0.0690000057220459,-0.3206504156387959,0.4586504270828877,-0.12582520495837546,0.26382521640246726,-0.5599999427795401,93.33333863152481,49.556767345082214,0.19482521068042105,12,-0.25999999046325684,-0.08999991416931064,0.43000006675720215,0.560000181198121,0.28999996185302734,0,0.07614938650378211,-1.6153738936511393,6.800000190734862,1.7058813629682537,6.78000020980835,1.6428588458486113,6.760000228881836,0.07614938650378211
1994,2019-01-02,7.059999942779541,7.21999979019165,6.800000190734862,6.800000190734862,525000.0,0.014367802310988553,-2.2307692307692157,2.599999999999986,51.04894218796996,38.43296694475855,-0.3335544099354957,-0.13116092082005615,0.28856735853240956,0.5429509530142003,16.611671763881112,0.419999599456788,-0.16008434404298733,0.1649999141693117,-0.2301017687597433,0.5601015970983667,-0.03255092729521625,0.36255075563383965,-0.647999849319457,80.48781622456478,36.30611699333777,0.19755084146452756,1,-0.25,-0.189999818801879,0.26250016689300537,0.46000027656555265,0.1399998664855966,2,0.07932010585244664,1.333335982431183,6.960000038146973,-1.6153738936511393,6.800000190734862,1.7058813629682537,6.78000020980835,0.07932010585244664
1995,2019-01-03,6.949999809265138,7.139999866485597,6.920000076293945,7.039999961853027,96500.0,-0.01558075558157812,-1.9333379957529715,-0.3461547631492511,43.74998758236208,39.04571203802322,-0.2095323303294654,-0.026455106670774775,0.37003384920705606,0.6375453078569446,16.642928133537772,0.21999979019165128,-0.18754479607763752,0.057499790191651634,-0.3354312591314077,0.45043083951471097,-0.13896573446987848,0.25396531485318175,-0.5056797279357905,57.14283551757684,14.803958878099564,0.19646552466152983,1,-0.1399998664855966,-0.07999968528747559,0.35500025749206454,0.570000410079956,0.1400003433227539,3,0.07482014319385932,-2.2307692307692157,7.059999942779541,1.333335982431183,6.960000038146973,-1.6153738936511393,6.800000190734862,0.07482014319385932
1996,2019-01-04,7.119999885559082,7.28000020980835,6.949999809265138,6.96999979019165,396600.0,0.02446044330351138,-2.473687380633915,-1.6666649006061285,50.955405694347895,41.2795284603277,-0.3435470286673601,-0.20624173609152407,0.17030821268050467,0.453290927590035,16.714007955850676,0.330000400543212,-0.16850470737003853,0.22699987888336182,-0.16712012286528477,0.6211198806320084,0.029939878009038523,0.4240598797576851,-0.644652615875243,71.4285349359591,29.6533735062483,0.19706000087432332,1,-0.2799997329711914,-0.24999976158142,0.18500018119812012,0.40000033378601163,0.09000015258789062,4,0.043539318505929625,-1.9333379957529715,6.949999809265138,-2.2307692307692157,7.059999942779541,1.333335982431183,6.960000038146973,0.043539318505929625
1997,2019-01-07,7.1599998474121085,7.230000019073486,7.119999885559082,7.130000114440918,221900.0,0.005617972260667514,-3.399988555951859,0.19999809265257393,53.503174460475364,43.25607281284524,-0.33752197802063666,-0.2562283098133138,0.10591506603436063,0.39944389736523167,16.221642091652093,0.1100001335144043,-0.15101971784350443,0.26499984264373655,-0.13434177474272424,0.6643414600301973,0.0653290339505066,0.4646706513369665,-0.6363734013207987,75.51014251584978,33.338833275606305,0.1996708086932302,1,-0.31999969482421786,-0.28999972343444647,0.14500021934509366,0.3600003719329852,0.2600002288818368,0,0.04748605584269394,-2.473687380633915,7.119999885559082,-1.9333379957529715,6.949999809265138,-2.2307692307692157,7.059999942779541,0.04748605584269394
1998,2019-01-08,7.079999923706055,7.199999809265138,7.050000190734862,7.170000076293945,149600.0,-0.011173173940076109,1.0,-3.0000317894269255,64.12213879388545,47.21983567581839,-0.22121336631788413,-0.1865821557312728,0.16847113108052447,0.4646716285892607,16.25265514020578,0.1499996185302752,-0.12429060224902244,0.18549993038177526,-0.21283743448119807,0.5838372952447486,-0.013668752049711408,0.3846686128132619,-0.5109910517917227,58.33327538437552,11.434805994253033,0.19916868243148653,1,-0.23999977111816406,-0.20999979972839267,0.2050001621246338,0.4200003147125253,0.4500002861022949,1,0.031073484378464133,-3.399988555951859,7.1599998474121085,-2.473687380633915,7.119999885559082,-1.9333379957529715,6.949999809265138,0.031073484378464133
1999,2019-01-09,7.199999809265138,7.25,7.0999999046325675,7.110000133514403,433200.0,0.01694913656104502,-1.7272711509534284,-0.9999947018183557,66.9014138897331,50.58207894906471,-0.2586789437214909,-0.30571696976881313,0.03335165705276122,0.33140540943633123,15.623663854032694,0.1700000762939453,-0.08243770694075625,0.29499981403350883,-0.12444845674948901,0.7144480848165067,0.08527567864200947,0.5047239494250082,-0.5883314570771647,77.77767475744255,25.30225291033529,0.20972413539149912,1,-0.2649996280670175,-0.3299996852874756,0.08500027656555087,0.3000004291534424,0.23000001907348455,2,0.006944471119363138,1.0,7.079999923706055,-3.399988555951859,7.1599998474121085,-2.473687380633915,7.119999885559082,0.006944471119363138
2000,2019-01-10,7.050000190734862,7.199999809265138,6.920000076293945,7.190000057220459,334600.0,-0.020833280903320595,2.500010430853842,-1.5555596763853285,62.91392485169096,53.44793436833916,-0.07064595710462385,-0.1624722126595346,0.1655321874734934,0.46697209632796355,14.65758626902276,0.2799997329711923,-0.05021978514501946,0.14400019645690865,-0.27679605363605386,0.5647964465498712,-0.06639792858957261,0.3543983215033899,-0.39823192708966726,36.111129507599344,-21.660701683999733,0.21039812504648148,1,-0.05000019073486239,-0.18000006675720037,0.1774998903274545,0.4500000476837176,0.309999942779541,3,0.021276541059871867,-1.7272711509534284,7.199999809265138,1.0,7.079999923706055,-3.399988555951859,7.1599998474121085,0.021276541059871867
2001,2019-01-11,7.170000076293945,7.21999979019165,7.0,7.0,193000.0,0.017021259902487262,-1.5882316642170338,-1.2142874172771814,66.45964222978643,56.5066387592689,-0.14472606220406004,-0.2944166459377904,0.030029747577672516,0.3297374447972752,14.893628830306277,0.2199997901916504,0.018096283224285692,0.26200008392333984,-0.1636313452343634,0.6876315130810431,0.04918436934448778,0.4748157985021919,-0.48053789587896123,75.75759327225963,12.562601007981904,0.21281571457885173,1,-0.13499999046325684,-0.2999999523162833,0.05750000476837158,0.3300001621246347,0.19999980926513672,4,-0.011157590356317582,2.500010430853842,7.050000190734862,-1.7272711509534284,7.199999809265138,1.0,7.079999923706055,-0.011157590356317582
2002,2019-01-14,7.139999866485597,7.300000190734862,7.079999923706055,7.110000133514403,144100.0,-0.004184129635861233,-3.888886534141463,0.17646893828048033,63.92405731826084,58.17540966761245,-0.06864358773678614,-0.27455510435928954,0.043214411095422456,0.3429518286110076,15.059523492690156,0.2200002670288077,0.061908069899542006,0.22949988842010605,-0.20118987017727896,0.660189647017491,0.014155009121413542,0.44484476771879855,-0.4151054043070106,57.89466419380701,-8.634131689430326,0.21534487929869253,1,-0.0899996757507342,-0.26999974250793457,0.0875002145767203,0.3600003719329834,0.07000017166137606,0,0.00980394579416588,-1.5882316642170338,7.170000076293945,2.500010430853842,7.050000190734862,-1.7272711509534284,7.199999809265138,0.00980394579416588
2003,2019-01-15,7.190000057220459,7.260000228881836,7.0999999046325675,7.1500000953674325,343800.0,0.007002827964963654,-1.2857133125795983,1.333343929808837,74.12587902273049,60.73951376036362,-0.09229284835975715,-0.33047258239952626,-0.03303840196133212,0.2762861475306275,15.027662604282455,0.16000032424926847,0.10862134181098781,0.2725000858306883,-0.17206354659180434,0.7170637182531809,0.050218269619441536,0.49478190204193506,-0.4190971367573706,71.05260516138439,-3.1089898660429185,0.2222818162112465,1,-0.07999992370605469,-0.31999993324279696,0.03750002384185791,0.310000181198121,0.019999980926513672,1,0.031988875833528274,-3.888886534141463,7.139999866485597,-1.5882316642170338,7.170000076293945,2.500010430853842,7.050000190734862,0.031988875833528274
2004,2019-01-16,7.210000038146973,7.289999961853027,6.889999866485597,6.889999866485597,655400.0,0.002781638493372318,-1.4999992549423482,8.00001192094048,68.90756167830713,63.53479977102418,-0.09921077448003768,-0.3279050532319534,-0.07637608685054076,0.2397274589642855,14.18344795259997,0.40000009536743075,0.15522564219571322,0.2675000667572025,-0.18411107880999378,0.7191112123243988,0.04169449397360481,0.4933056395408002,-0.3967693360621425,78.04876063142507,4.021782775986765,0.22580557278359795,1,-0.11500000953674316,-0.33999991416931064,0.040000081062316895,0.29000020027160733,0.009999752044677734,2,0.04438282523832271,-1.2857133125795983,7.190000057220459,-3.888886534141463,7.139999866485597,-1.5882316642170338,7.170000076293945,0.04438282523832271
2005,2019-01-17,7.199999809265138,7.3499999046325675,7.0900001525878915,7.199999809265138,248500.0,-0.0013869942897261067,-1.3636414866961857,0.0,67.79659578629457,65.40604311457382,-0.05589684113407323,-0.29523761090640566,-0.09933756303617614,0.23581681373560404,13.165571457749238,0.25999975204467596,0.17656855823044282,0.23349983692169296,-0.21934027945716128,0.6863399533005472,0.007079778732265396,0.4599198951111205,-0.34782754808830507,67.39128631995797,-4.366814063596749,0.2264200581894273,1,-0.07999992370605558,-0.3249998092651376,0.050000309944151944,0.3000004291534424,0.019999980926512784,3,0.03194444793977835,-1.4999992549423482,7.210000038146973,-1.2857133125795983,7.190000057220459,-3.888886534141463,7.139999866485597,0.03194444793977835
2006,2019-01-18,7.170000076293945,7.320000171661378,7.1500000953674325,7.239999771118164,217100.0,-0.004166629689710266,-2.090920125191869,-100.0,65.5462191608465,66.74415919239283,-0.02018094984138319,-0.23723401087185714,-0.09752489796910524,0.2515899996711033,12.317557205139629,0.1700000762939453,0.18748789904187113,0.1780000925064087,-0.25934110064086635,0.6153412856536837,-0.040670504067228386,0.39667068908004577,-0.2800002098083487,60.869605780095206,-9.24122820160725,0.21867059657363738,1,-0.05000019073486328,-0.2950000762939453,0.08000004291534424,0.3300001621246347,-0.010000228881836826,4,0.02649931034849673,-1.3636414866961857,7.199999809265138,-1.4999992549423482,7.210000038146973,-1.2857133125795983,7.190000057220459,0.02649931034849673
2007,2019-01-22,7.119999885559082,7.179999828338622,7.010000228881836,7.1500000953674325,420100.0,-0.006973527224940823,2.777782487297597,0.42857629427794186,57.407400866430855,65.99807720045342,0.026315953844096462,-0.15750498325488493,-0.07268300457034549,0.2848527328238184,11.231606511667986,0.16999959945678622,0.2201885746576968,0.10399990081787092,-0.3036840990150651,0.5116839006508069,-0.09984209909859754,0.30784190073433937,-0.18400001525878817,50.0,-16.463930226084955,0.20384199991646812,1,0.0,-0.24499988555908203,0.14000022411346436,0.38000035285949796,-0.009999752044678623,1,0.035112360114928576,-2.090920125191869,7.170000076293945,-1.3636414866961857,7.199999809265138,-1.4999992549423482,7.210000038146973,0.035112360114928576
2008,2019-01-23,7.389999866485597,7.4099998474121085,7.179999828338622,7.179999828338622,181100.0,0.03792134624526233,-1.1904759742235318,-6.99995231661751,63.19999694824223,65.5868086513989,-0.21801247760296594,-0.39332753249319996,-0.3610316356241192,0.0006331045951766257,10.02854194505888,0.28999996185302646,0.23563975833423356,0.3394998788833625,-0.07234946872981851,0.7513492264965436,0.133575205076772,0.545424552689953,-0.4125999927520754,96.15384968074866,30.164107664971255,0.20592467380659066,1,-0.24000000953674405,-0.4849998950958261,-0.17249977588653653,0.1100003719329834,-0.3099999427795419,2,-0.02435721672404101,2.777782487297597,7.119999885559082,-2.090920125191869,7.170000076293945,-1.3636414866961857,7.199999809265138,-0.02435721672404101
2009,2019-01-24,7.260000228881836,7.420000076293945,7.25,7.3400001525878915,222500.0,-0.017591290927259973,-2.399988555951859,-0.3809519484471016,62.204745695510404,65.50801096737882,-0.08784451875119803,-0.21446706851368003,-0.2435324710269251,0.11822720917918339,8.6855196732293,0.1700000762939453,0.24094501757281517,0.1715002298355106,-0.1586208170917942,0.5016212767628154,0.0064397063718582,0.336560753299163,-0.25,60.975632449129606,-5.879828245908968,0.16506052346365221,1,-0.10500025749206543,-0.35000014305114746,-0.06000018119812012,0.24000000953674405,-0.12000036239623935,3,-0.0068870783964926074,-1.1904759742235318,7.389999866485597,2.777782487297597,7.119999885559082,-2.090920125191869,7.170000076293945,-0.0068870783964926074
2010,2019-01-25,7.170000076293945,7.269999980926514,7.119999885559082,7.269999980926514,298900.0,-0.012396714841667711,2.0000047683761295,1.249999999999986,52.10084909100381,63.912589507514085,0.023431811327053964,-0.09715713940440729,-0.1602439978778989,0.20044169668940626,7.225186914565426,0.15000009536743164,0.23441198886020143,0.061000084877013805,-0.23207067056939223,0.35407084032341984,-0.08553529284618921,0.20753546260021682,-0.10259986877441385,39.0243675508704,-26.12685197446809,0.14653537772320324,1,-0.015000104904174805,-0.25999999046325684,-0.07249999046325684,0.2900002002716082,-0.0799999237060538,4,0.006973460720456348,-2.399988555951859,7.260000228881836,-1.1904759742235318,7.389999866485597,2.777782487297597,7.119999885559082,0.006973460720456348
2011,2019-01-28,7.119999885559082,7.230000019073486,7.050000190734862,7.0999999046325675,146000.0,-0.006973527224940823,-2.000011920987664,-0.2000000000000089,48.33333465788124,62.18028698969413,0.0733021002041756,-0.021480307310845603,-0.11767487345743177,0.23877365508449078,6.034895632286426,0.17999982833862394,0.21043453725560912,-0.0060000896453855646,-0.25482041118908505,0.24282023189831392,-0.13041025041723575,0.11841007112646462,0.3000001907348633,26.82919454032881,-35.482776122106586,0.12441016077184985,1,0.03500008583068848,-0.20999979972839355,-0.09499990940093994,0.33500027656555353,-0.23000001907348544,0,0.014044930651669008,2.0000047683761295,7.170000076293945,-2.399988555951859,7.260000228881836,-1.1904759742235318,7.389999866485597,0.014044930651669008
2012,2019-01-29,7.1500000953674325,7.25,7.039999961853027,7.190000057220459,478200.0,0.0042135126812568036,1.625002980235081,-1.9999999999998668,53.04348547201694,59.83779881739264,0.05014263411603803,-0.025207358113118694,-0.14781840576057537,0.20402708331701458,5.092540800102572,0.21000003814697266,0.20364071842840925,0.006500124931336337,-0.18938116220787649,0.20238141207054916,-0.09144051863826963,0.1044407685009423,0.2625999832153312,28.947394838616002,-32.468807904102604,0.0979406435696062,1,0.004999876022337979,-0.24000000953674405,-0.14250016212463468,0.30500006675720304,-0.41000032424926847,1,0.0013985667008808988,-2.000011920987664,7.119999885559082,2.0000047683761295,7.170000076293945,-2.399988555951859,7.260000228881836,0.0013985667008808988
2013,2019-01-30,7.489999771118164,7.539999961853027,7.0900001525878915,7.21999979019165,374600.0,0.0475524015686406,1.4324290189922717,-6.750005960470312,60.5839410977279,58.91295208621716,-0.27136364771256183,-0.34094536605931314,-0.4869149508857955,-0.1363949850378825,4.552868614820784,0.44999980926513583,0.18778666177062942,0.3199998140335083,0.08848311031926226,0.5515165177477543,0.20424146217638484,0.43575816589063177,-0.4499998092651367,89.99996185302734,29.387115969410672,0.11575835185712323,1,-0.21499967575073242,-0.5199997425079346,-0.5524997711181641,-0.10499954223632724,-1.0299997329711914,2,-0.05073426558289884,1.625002980235081,7.1500000953674325,-2.000011920987664,7.119999885559082,2.0000047683761295,7.170000076293945,-0.05073426558289884
2014,2019-01-31,7.619999885559082,7.809999942779541,7.360000133514403,7.539999961853027,409900.0,0.01735649110994708,-1.0454556291763888,0.29629603465723353,71.11109384293908,59.28122964806655,-0.3767035471246052,-0.4499075833497841,-0.6141603148266599,-0.26718353912408954,5.256991648138235,0.4499998092651376,0.18366468243405798,0.4219999313354492,0.12136206204203859,0.7226378006288598,0.2716809966887439,0.5723188659821545,-0.5799999237060547,75.3246672822201,11.132817877038448,0.1503189346467053,1,-0.20999979972839355,-0.5149998664855957,-0.682499885559082,-0.2349996566772452,-1.0499997138977042,3,-0.07086613779042172,1.4324290189922717,7.489999771118164,1.625002980235081,7.1500000953674325,-2.000011920987664,7.119999885559082,-0.07086613779042172
2015,2019-02-01,7.46999979019165,7.670000076293945,7.389999866485597,7.5900001525878915,181600.0,-0.019685052181129592,-1.0000000000000064,-1.500005960470173,60.869550194172845,58.76159976288058,-0.20604397734857294,-0.2729470806519094,-0.46470358838879555,-0.11869245589207011,5.999166365113669,0.2800002098083487,0.15730826045255686,0.24599983692169225,-0.054273617401147334,0.5462732912445318,0.09586310976027246,0.39613656408311204,-0.3991998291015628,55.844134933772274,-6.600324741351052,0.15013672716141974,2,-0.059999704360961914,-0.36499977111816406,-0.5424997806549072,-0.0949995517730704,-0.859999656677247,4,-0.044176697854711344,-1.0454556291763888,7.619999885559082,1.4324290189922717,7.489999771118164,1.625002980235081,7.1500000953674325,-0.044176697854711344
2016,2019-02-04,7.429999828338622,7.519999980926514,7.3499999046325675,7.429999828338622,93900.0,-0.005354747386412173,-1.125002980235092,-0.0,60.43165072750231,59.09762752522185,-0.14000784651320242,-0.21980123590256095,-0.42024255256067544,-0.0770963295634326,6.285923839724999,0.1700000762939462,0.14335621612126914,0.19049987792968626,-0.11903105283674531,0.5000308086961178,0.03573441254647047,0.34526534331290204,-0.32963186798095645,50.649334564440096,-11.859625111695728,0.154765465383216,2,-0.004999876022337979,-0.22999978065490634,-0.56249976158142,-0.09499955177306862,-0.7399997711181632,0,-0.04576038810309846,-1.0000000000000064,7.46999979019165,-1.0454556291763888,7.619999885559082,1.4324290189922717,7.489999771118164,-0.04576038810309846
2017,2019-02-05,7.5,7.550000190734862,7.4000000953674325,7.4000000953674325,129500.0,0.009421288462805988,-2.0000047683761473,100.0,60.99290324435191,58.85239489145627,-0.16811552489854353,-0.27723753468728773,-0.4784286863840146,-0.14076595473838083,6.625694768441674,0.15000009536742986,0.13413767985386293,0.24350004196166974,-0.08444560196277529,0.5714456858861148,0.07952721999944679,0.4074728639238927,-0.37124676034545967,56.94443984531923,-4.298584730015044,0.16397282196222268,2,-0.07500004768371582,-0.2350001335144043,-0.6574999094009399,-0.16499972343444647,-0.869999885559082,1,-0.08133335113525375,-1.125002980235092,7.429999828338622,-1.0000000000000064,7.46999979019165,-1.0454556291763888,7.619999885559082,-0.08133335113525375
2018,2019-02-06,7.300000190734862,7.46999979019165,7.269999980926514,7.440000057220459,250000.0,-0.026666641235351674,1.0000047683874982,-1.4000000000000212,52.83019320600079,57.810777948177424,0.019864200484553507,-0.06314843343089382,-0.2735309505375527,0.06254962481799087,7.074449504748853,0.23000001907348633,0.12607543502407292,0.03250021934509206,-0.2851141256688656,0.35011456435904975,-0.12630695316188678,0.1913073918520709,-0.14399708295532232,5.555594801414806,-51.349042032035875,0.15880717250697865,2,0.12499976158142179,-2.3841857821338408e-07,-0.49250006675720037,0.03500008583069114,-0.34000015258788974,2,-0.07671238424451676,-2.0000047683761473,7.5,-1.125002980235092,7.429999828338622,-1.0000000000000064,7.46999979019165,-0.07671238424451676
2019,2019-02-07,7.25,7.300000190734862,7.1500000953674325,7.239999771118164,174400.0,-0.006849341017596489,1.7272593286170184,-0.0714302744200458,51.53374807436784,57.747766724106754,0.07632284352760621,-0.009708025944320298,-0.22007999956705948,0.11273441549997365,7.146587451507487,0.15000009536742986,0.1346126192623558,-0.019999980926513672,-0.3361610387874112,0.29616107693438387,-0.17808050985696244,0.1380805480039351,0.559999942779541,19.23075159625816,-34.84592122608443,0.15808052893044897,2,0.17499995231628418,0.05500006675720215,-0.4649999141693115,0.08500027656555353,-0.23999977111816406,3,-0.10896551197972792,1.0000047683874982,7.300000190734862,-2.0000047683761473,7.5,-1.125002980235092,7.429999828338622,-0.10896551197972792
2020,2019-02-08,7.199999809265138,7.25,7.1500000953674325,7.230000019073486,336600.0,-0.006896578032394851,1.8571331257961203,-2.9999523173754596,50.90908250204753,58.03396092901412,0.14642407019328285,0.05492181664800899,-0.16520463455932521,0.16055460044596437,7.224351297359358,0.09999990463256747,0.11113028314196516,-0.07750015258788956,-0.3784371947821423,0.2234368896063632,-0.22796867368501594,0.07296836850923683,0.596800136566161,12.49992549421185,-39.035489607397544,0.15046852109712647,2,0.22500014305114657,0.15000009536743075,-0.35999977588653653,0.13500046730041593,-0.1099996566772461,4,-0.08749995198514593,1.7272593286170184,7.25,1.0000047683874982,7.300000190734862,-2.0000047683761473,7.5,-0.08749995198514593
2021,2019-02-11,7.0900001525878915,7.260000228881836,7.070000171661378,7.199999809265138,198600.0,-0.01527773049878356,-1.5333405388909256,3.666629579591621,49.12281484497218,57.59833085934248,0.2813027338720291,0.16719284374167298,-0.04989559149396339,0.26691412397978453,7.360860050220364,0.1900000572204581,0.09472978266050802,-0.1834998130798331,-0.49247254043072086,0.12547291427105467,-0.337986176755277,-0.029013449404389213,0.6938637962341296,4.166662527455403,-45.59819493646415,0.15448636367544386,2,0.34999990463256747,0.25999975204467685,-0.25000011920929044,0.24500012397766202,0.019999980926511896,0,-0.06770098853922946,1.8571331257961203,7.199999809265138,1.7272593286170184,7.25,1.0000047683874982,7.300000190734862,-0.06770098853922946
2022,2019-02-12,7.210000038146973,7.289999961853027,7.079999923706055,7.1500000953674325,484100.0,0.016925230321085394,-1.0999973773993816,-0.5454557276991154,44.230774521122484,55.78131235083077,0.19077043353675727,0.05555438614230379,-0.16340460005435098,0.14617034209638113,7.700367367806327,0.21000003814697266,0.10423055930053415,-0.06699993610382116,-0.371153518424693,0.2371536462170507,-0.2190767272642571,0.08507685505661478,0.5453093595886225,34.99999999999985,-8.529437612974235,0.15207679116043574,2,0.23000001907348633,0.1399998664855957,-0.3549998998641968,0.12500023841858088,0.07999992370605469,1,-0.07212204967756941,-1.5333405388909256,7.0900001525878915,1.8571331257961203,7.199999809265138,1.7272593286170184,7.25,-0.07212204967756941
2023,2019-02-13,7.420000076293945,7.440000057220459,7.210000038146973,7.260000228881836,123200.0,0.02912621872897314,1.3000023841880648,2.666666666666706,54.8780431072331,53.977640046863435,-0.033752736889698376,-0.1436986432296603,-0.36756350362457546,-0.06256165171228645,8.28854772118873,0.23000001907348633,0.13007627259572807,0.13150010108947718,-0.17617529209585925,0.4391754942748136,-0.022337595503191032,0.2853377976821454,0.3078969523986812,94.59459807770128,51.071375956222255,0.1538376965926684,2,-0.04999995231628418,-0.07000017166137695,-0.5649999380111694,-0.08499979972839178,-0.5500001907348633,2,-0.10646899645958052,-1.0999973773993816,7.210000038146973,-1.5333405388909256,7.0900001525878915,1.8571331257961203,7.199999809265138,-0.10646899645958052
2024,2019-02-14,7.53000020980835,7.579999923706055,7.360000133514403,7.4000000953674325,199500.0,0.014824815685088977,-1.095235716459044,0.8125014901175349,60.84337539744801,53.97473173611623,-0.17641366915126877,-0.24084417057011276,-0.4696791020515878,-0.175591037231988,8.315833195308517,0.21999979019165128,0.15233112757495704,0.225500226020813,-0.09786849579063528,0.5488689478322613,0.06381586511508885,0.3871845869265371,0.17158094460302653,90.19612976334838,44.19933101960193,0.16168436090572427,2,-0.2050001621246338,-0.18000030517578125,-0.6750000715255737,-0.19499993324279608,-0.6200003623962411,3,-0.07569723184322252,1.3000023841880648,7.420000076293945,-1.0999973773993816,7.210000038146973,-1.5333405388909256,7.0900001525878915,-0.07569723184322252
2025,2019-02-15,7.429999828338622,7.739999771118164,7.4099998474121085,7.630000114440918,147700.0,-0.01328026277336225,-1.7499965230659673,-1.5384623849173045,59.0643230824529,53.822806442221854,-0.09240092255915489,-0.12936171875246583,-0.3634383944377175,-0.08194657517303128,8.832392473628545,0.3299999237060556,0.13385475184595208,0.11399984359741122,-0.2100793354011472,0.43807902259596965,-0.048039745901868436,0.2760394330966909,-0.3599996566772443,53.7313241633458,5.090603741454686,0.1620395894992794,2,-0.02499985694885165,-0.0799999237060538,-0.5274996757507315,-0.09499955177306862,-0.5,4,-0.05652753824500423,-1.095235716459044,7.53000020980835,1.3000023841880648,7.420000076293945,-1.0999973773993816,7.210000038146973,-0.05652753824500423
2026,2019-02-19,7.360000133514403,7.5,7.320000171661378,7.420000076293945,436500.0,-0.009421224285528829,-1.5714285714285914,0.299999284745289,56.000001089913454,53.268039536173134,-0.03729708621043759,-0.04679717320792687,-0.2914292896572883,-0.01494225146678918,9.217113405755159,0.17999982833862216,0.08410064854488475,0.03450014591216988,-0.2826233669590845,0.3516236587834243,-0.12406161052345688,0.19306190234779663,-0.2765999698638897,42.42428402161649,-8.347811399776703,0.15856175643562706,2,0.0449998378753671,-0.01000022888183505,-0.42500007152557284,-0.024999856948849875,-0.5199999809265119,1,-0.03668477935170722,-1.7499965230659673,7.429999828338622,-1.095235716459044,7.53000020980835,1.3000023841880648,7.420000076293945,-0.03668477935170722
2027,2019-02-20,7.369999885559082,7.4099998474121085,7.309999942779541,7.3499999046325675,220000.0,0.0013586619379453158,1.0000000000000178,-0.3333333333333432,45.77465214395379,52.48409052927902,-0.07562991393674956,-0.03911256021337106,-0.2995843752903813,-0.027590293488430007,9.019163098789363,0.09999990463256747,0.05977301552426084,0.03199989795684832,-0.2703835221029367,0.33438331801663335,-0.11919181207304419,0.18319160798674083,-0.27346772975921496,30.18866566500823,-14.976065857915046,0.1511917100298925,2,0.03500008583068848,-0.019999980926513672,-0.4174997806549072,-0.0349996089935285,-0.559999942779541,2,-0.03527812158506638,-1.5714285714285914,7.360000133514403,-1.7499965230659673,7.429999828338622,-1.095235716459044,7.53000020980835,-0.03527812158506638
2028,2019-02-21,7.210000038146973,7.309999942779541,7.179999828338622,7.309999942779541,380000.0,-0.021709613283117712,1.6000047683761474,-4.999999999999778,35.86207236744748,50.742793228510095,0.07851783066151441,0.1124775068151731,-0.13859391162278456,0.12944267201636617,9.6777871648001,0.19000005722045987,0.03330310646701129,-0.11899995803833008,-0.42555285832423184,0.18755294224757169,-0.2722764081812805,0.03427649210462036,-0.10059853004073993,5.3571808703132024,-34.50570767576338,0.15327645014295083,2,0.19499993324279785,0.1399998664855957,-0.24999988079071045,0.12500023841858088,-0.32000017166137606,3,0.011095689775698636,1.0000000000000178,7.369999885559082,-1.5714285714285914,7.360000133514403,-1.7499965230659673,7.429999828338622,0.011095689775698636
2029,2019-02-22,7.210000038146973,7.28000020980835,7.139999866485597,7.21999979019165,230600.0,0.0,1.1538416394320392,0.09999761581193524,40.0000073359579,49.530673765611255,0.08073755653071224,0.1144051669221895,-0.13435906659835606,0.1278827155593616,10.349398420768397,0.14000034332275302,-0.0021666876441033267,-0.11649994850158674,-0.4262213018335883,0.19322140483041483,-0.2713606251675875,0.03836072816441405,-0.08798656478050138,11.666697131267597,-25.093422558385427,0.15486067666600065,2,0.19499993324279785,0.1399998664855957,-0.21999990940093994,0.12500023841858088,-0.40000009536743164,4,-0.04715674768224731,1.6000047683761474,7.210000038146973,1.0000000000000178,7.369999885559082,-1.5714285714285914,7.360000133514403,-0.04715674768224731
2030,2019-02-25,7.21999979019165,7.28000020980835,7.199999809265138,7.210000038146973,211700.0,0.0013869281541984968,-4.333322737026403,-1.0,41.732278734331054,48.709503086651125,0.08255465362896608,0.11419833777108845,-0.141209993282013,0.11700400348173279,10.499764705491657,0.080000400543212,-0.010590478785540647,-0.10900018215179408,-0.4141765162368074,0.19617615193321924,-0.26158834919430074,0.04358798489071258,-0.08562659087014524,22.222192787840463,-12.25306327399582,0.15258816704250663,2,0.19000005722045898,0.19000029563903809,-0.23749971389770508,0.11500048637390314,-0.5199999809265128,0,-0.042936281411070976,1.1538416394320392,7.210000038146973,1.6000047683761474,7.210000038146973,1.0000000000000178,7.369999885559082,-0.042936281411070976
2031,2019-02-26,7.21999979019165,7.260000228881836,7.119999885559082,7.239999771118164,179600.0,0.0,3.666608387440297,-2.0000476848981927,38.33331810102675,48.05423015108493,0.1150311114018292,0.12867124651134443,-0.14122003499871028,0.11723381561070845,10.23640688044711,0.1400003433227539,-0.013089156014136627,-0.1140001773834225,-0.4078242672894943,0.1798239125226493,-0.26091222233645883,0.03291186756961384,0.5199999809265137,34.48273027127116,2.7319577154995756,0.14691204495303606,2,0.21000003814697266,0.19000029563903809,-0.22249984741210938,0.11500048637390314,-0.5199999809265128,1,-0.04016620086983835,-4.333322737026403,7.21999979019165,1.1538416394320392,7.210000038146973,1.6000047683761474,7.210000038146973,-0.04016620086983835
2032,2019-02-27,7.1599998474121085,7.199999809265138,7.059999942779541,7.190000057220459,109100.0,-0.00831024162369809,4.600026703033492,1.5000119209403682,43.39620689344934,46.77847057177563,0.18684097831376345,0.19969734387564664,-0.08063802993737124,0.17711700687713172,10.123657271525163,0.15999984741210938,-0.011868748321917977,-0.17450010776519864,-0.46703707589621857,0.11803686036582128,-0.32076859183070905,-0.028231623699688235,0.5675999259948741,39.99996185302699,4.731787821373857,0.1462684840655101,2,0.24000000953674405,0.25000023841858,-0.16249990463256747,0.17500042915344505,-0.3899998664855948,2,-0.04469269576030466,3.666608387440297,7.21999979019165,-4.333322737026403,7.21999979019165,1.1538416394320392,7.210000038146973,-0.04469269576030466
2033,2019-02-28,7.110000133514403,7.210000038146973,6.980000019073486,7.1599998474121085,234900.0,-0.006983200413862689,2.066664971246701,1.6666454740522434,43.39622641509431,44.83989846262522,0.2103649203908935,0.23164534011922822,-0.02933573832426095,0.22511132473068063,10.339105386367802,0.23000001907348633,0.0010586900705513713,-0.2054998397827159,-0.5047954725873689,0.09379579302193708,-0.35514765618504285,-0.05585202338038897,0.5908956466674811,43.333343929707596,5.787180419758606,0.14964781640232672,2,0.2499997615814218,0.28499984741211026,-0.1125001907348624,0.19499993324279874,-0.03999996185302557,3,-0.04219411886094793,4.600026703033492,7.1599998474121085,3.666608387440297,7.21999979019165,-4.333322737026403,7.21999979019165,-0.04219411886094793
2034,2019-03-01,7.079999923706055,7.170000076293945,6.949999809265138,7.0999999046325675,432800.0,-0.004219438712375956,1.7499977648303395,0.40000190735952906,44.2307692307692,43.19172581243814,0.18977680586723888,0.2309571221876432,0.012606198563974047,0.2554660785345737,9.661622428684712,0.2200002670288077,0.01468397882008965,-0.20850005149841344,-0.48897145504138617,0.07197135204455929,-0.34873575326990025,-0.06826434972692663,0.5776421108093261,39.3939262579453,-1.2658728129942034,0.1402357017714865,3,0.14499998092651367,0.2999999523162842,-0.052500009536743164,0.1400001049041748,0.05000019073486328,4,-0.026836166563262043,2.066664971246701,7.110000133514403,4.600026703033492,7.1599998474121085,3.666608387440297,7.21999979019165,-0.026836166563262043
2035,2019-03-04,7.139999866485597,7.170000076293945,7.050000190734862,7.070000171661378,360900.0,0.00847456828052251,-1.1818229107964395,-3.4999880790598317,52.525239875752526,42.805641233086924,0.09422285800744579,0.15280098542587517,-0.03483097123248502,0.1948957975981367,8.947527450133657,0.11999988555908292,-0.007694790999203782,-0.1320001125335688,-0.4062723902133323,0.14227216514619467,-0.26913625137345054,0.005136026306312935,0.4610307900097652,61.29025807622634,15.352787513366316,0.13713613883988177,3,0.039999961853026456,0.24000000953674228,-0.1074998378753671,0.045000076293944424,-0.04999971389770508,0,-0.046218477573793826,1.7499977648303395,7.079999923706055,2.066664971246701,7.110000133514403,4.600026703033492,7.1599998474121085,-0.046218477573793826
2036,2019-03-05,7.0900001525878915,7.170000076293945,7.070000171661378,7.110000133514403,348000.0,-0.007002761181046813,-2.3333333333334023,-0.28571525885556043,43.47826086956529,42.55048664704376,0.11387002130733315,0.18553523965187413,0.029343805190205963,0.2416335710388342,8.388438013751118,0.09999990463256747,-0.054993204439814036,-0.1649998426437369,-0.4401840245647577,0.11018433927728388,-0.30259193360424774,-0.027407751683226067,0.4589480361290521,53.846238491728904,6.255700054592701,0.13759209096051056,3,0.039999723434447354,0.28999972343444735,-0.05750012397766202,-0.015000104904175693,-0.010000228881836826,1,-0.05500709942585846,-1.1818229107964395,7.139999866485597,1.7499977648303395,7.079999923706055,2.066664971246701,7.110000133514403,-0.05500709942585846
2037,2019-03-06,6.889999866485597,7.0999999046325675,6.75,7.0900001525878915,347100.0,-0.028208784456696168,2.1818203492619204,10.000023841881536,20.879089208958177,40.88571074054495,0.26666457246745257,0.35573120439463324,0.24213214990846676,0.4354194204221944,8.171291811849152,0.34999990463256747,-0.1005914715081202,-0.33450012207031143,-0.6298305061654812,-0.03916973797514167,-0.4821653141178963,-0.18683493002272655,0.6110324518752028,30.434751059926178,-10.747012701239846,0.14766519204758496,3,0.1250002384185782,0.3900001049041739,0.1425001621246329,0.05000019073486239,0.05000019073486239,2,-0.027576206226745947,-2.3333333333334023,7.0900001525878915,-1.1818229107964395,7.139999866485597,1.7499977648303395,7.079999923706055,-0.027576206226745947
2038,2019-03-07,6.739999771118164,6.920000076293945,6.71999979019165,6.860000133514403,542300.0,-0.021770696411340218,-1.4999985098869004,0.6000009536729477,8.421000324751589,37.376932183744245,0.3832910927505555,0.4865732319244822,0.4015066783233152,0.5800261341361024,8.616324601083477,0.20000028610229492,-0.14234913115868064,-0.45650019645690953,-0.8200080553674391,-0.09299233754637992,-0.6382541259121748,-0.2747462670016443,0.6859293154065558,4.44443738019474,-29.275872760189273,0.18175392945526492,3,0.26000022888183594,0.5250000953674316,0.29250025749206543,0.17000031471252441,0.25,3,0.004451069855655687,2.1818203492619204,6.889999866485597,-2.3333333333334023,7.0900001525878915,-1.1818229107964395,7.139999866485597,0.004451069855655687
2039,2019-03-08,6.460000038146973,6.78000020980835,6.3499999046325675,6.78000020980835,716500.0,-0.04154298849846094,1.687500465661043,2.6666600439483785,7.079605313407001,33.5266351369749,0.6098472117512417,0.7424177006240047,0.6942680815542577,0.8524705281785998,10.02305401365304,0.43000030517578214,-0.17543493808914334,-0.6969999313354496,-1.1860420072709914,-0.20795785539990774,-0.9415209693032205,-0.45247889336767866,0.8812175328177787,13.414647620321492,-17.040161540766196,0.24452103796777114,3,0.3450000286102295,0.619999885559082,0.6625000238418579,0.5099999904632568,0.4699997901916495,4,0.094427264692305,-1.4999985098869004,6.739999771118164,2.1818203492619204,6.889999866485597,-2.3333333333334023,7.0900001525878915,0.094427264692305
2040,2019-03-11,6.570000171661378,6.630000114440918,6.3499999046325675,6.5,1021300.0,0.017027884344402944,1.9473697419307978,-0.21875041909493653,16.239292552450266,31.071743409355296,0.44471483198204,0.614294799890093,0.5901890805927623,0.7311668680020924,11.505804831668298,0.2800002098083505,-0.17935597360000255,-0.5554998159408564,-1.1096981504593213,-0.0013014814223915039,-0.8325989832000884,-0.2784006486816244,0.6324469260168675,26.829295240642985,-2.024233786938943,0.27709916725923245,3,0.20999979972839267,0.47499966621398837,0.6874998807907096,0.5349998474121085,0.3299999237060547,0,0.08523590991595542,1.687500465661043,6.460000038146973,-1.4999985098869004,6.739999771118164,2.1818203492619204,6.889999866485597,0.08523590991595542
2041,2019-03-12,6.610000133514403,6.739999771118164,6.579999923706055,6.5999999046325675,338200.0,0.006088274095571444,-5.399969482538517,0.14286006226115444,18.333326048317133,28.286978871007275,0.3454103918398017,0.5654832595211268,0.5560523774635184,0.6766281198377824,12.93583924149473,0.16999959945678622,-0.19412840652082597,-0.49149985313415634,-1.0918251827912355,0.10882547652292285,-0.7916625179626964,-0.1913371883056163,0.4731043571374469,34.666697184244796,5.73494148341716,0.3001626648285398,3,0.1699998378753671,0.4349997043609628,0.647499918937684,0.4949998855590829,0.2799997329711932,1,0.07261724801483194,1.9473697419307978,6.570000171661378,1.687500465661043,6.460000038146973,-1.4999985098869004,6.739999771118164,0.07261724801483194
2042,2019-03-13,6.690000057220459,6.730000019073486,6.610000133514403,6.630000114440918,597400.0,0.012102862646013568,-1.399999999999975,5.999856952126645,26.78570288175841,26.441365145081065,0.21426172389462383,0.4685516778965333,0.48232144847062486,0.5793732532867537,14.56324374891817,0.11999988555908292,-0.21376171769963648,-0.38549993038177455,-1.0105716843291317,0.2395718235655826,-0.6980358073554536,-0.07296405340809553,0.29046979138869133,59.64913161287198,26.589632014786524,0.31253587697367874,3,0.06999993324279785,0.3549997806549072,0.622499942779541,0.41499996185302734,0.17999982833862305,2,0.05829594366963753,-5.399969482538517,6.610000133514403,1.9473697419307978,6.570000171661378,1.687500465661043,6.460000038146973,0.05829594366963753
2043,2019-03-14,6.630000114440918,6.75,6.539999961853027,6.71999979019165,259500.0,-0.00896860123562837,1.7999987284350532,-1.4999960263532255,25.423718539843037,24.351692846089268,0.2224011611586274,0.4915333871994072,0.5428643720200048,0.6233505617709572,15.69543723806816,0.21000003814697266,-0.2337876087240751,-0.4059998750686642,-1.0392005404289177,0.22720079029158935,-0.7226002077487914,-0.08939954238853698,0.262203942011511,65.11628164865783,28.138287768338714,0.3166003326801269,3,0.12999987602233887,0.41499972343444824,0.714999794960022,0.47499990463256836,0.1399998664855957,3,0.046757154966607706,-1.399999999999975,6.690000057220459,-5.399969482538517,6.610000133514403,1.9473697419307978,6.570000171661378,0.046757154966607706
2044,2019-03-15,6.960000038146973,7.03000020980835,6.389999866485597,6.449999809265138,1716500.0,0.049773743289577954,-1.0317467525881685,-5.666689625575509,41.33333884345337,23.108148286944918,-0.14126651832910309,0.12294438781218986,0.2140294630808377,0.2814793461103182,15.781538950020483,0.640000343322753,-0.2529844615965011,-0.04749994277954084,-0.6368750637120248,0.5418751781529432,-0.34218750324578284,0.24718761768670117,-0.6100001335144052,89.70586172850588,48.76032800398195,0.2946875604662419,3,-0.20000004768371582,0.08499979972839355,0.4024999141693115,0.14499998092651367,-0.1700000762939453,4,0.004310306437753875,1.7999987284350532,6.630000114440918,-1.399999999999975,6.690000057220459,-5.399969482538517,6.610000133514403,0.004310306437753875
2045,2019-03-18,7.010000228881836,7.0999999046325675,6.769999980926514,7.0,447700.0,0.007183935411037012,2.473691079109992,0.019608283125208067,43.22581935251655,23.080099229495058,-0.23651890635256478,0.04201993973345708,0.16934548940355398,0.21658465807747795,15.18368478955563,0.3299999237060538,-0.26945572645269333,0.023500227928161976,-0.5314117242297769,0.5784121800861008,-0.25395574815080746,0.3009562040071314,-0.6464003181457532,87.32399001194116,43.67887905679832,0.2774559760789693,3,-0.28500032424926847,0.03499960899353027,0.3549997806549072,0.09499979019165039,-0.31000041961669833,0,-0.011412324954513497,-1.0317467525881685,6.960000038146973,1.7999987284350532,6.630000114440918,-1.399999999999975,6.690000057220459,-0.011412324954513497
2046,2019-03-19,7.0900001525878915,7.230000019073486,6.980000019073486,7.019999980926514,437300.0,0.011412256932096687,-2.333331214058422,6.999856952126734,47.77070992258841,26.068057086565084,-0.35371582820637393,-0.06244650868841095,0.09022054869103613,0.12072685016914608,14.798847739732274,0.25,-0.28483159723338414,0.1170001506805427,-0.4121937720790765,0.6461940734401619,-0.1475968106992669,0.3815971120603523,-0.7000002861022949,83.33335225543944,37.6067211671216,0.26459696137980976,3,-0.30000019073486417,-0.0450003147125253,0.29749977588653476,0.014999866485594815,-0.30000019073486417,1,-0.026798314969162296,2.473691079109992,7.010000228881836,-1.0317467525881685,6.960000038146973,1.7999987284350532,6.630000114440918,-0.026798314969162296
2047,2019-03-20,7.110000133514403,7.210000038146973,7.0,7.0900001525878915,219700.0,0.002820871720180751,-1.0999973773993816,0.2857133125795856,50.0,30.687945939370465,-0.37909256887515497,-0.10848587089053385,0.07005647692350347,0.08753870808231046,14.444052164096648,0.21000003814697266,-0.31699625303418255,0.15000011920928902,-0.35010505338098064,0.6501052917995587,-0.10005246708584625,0.4000527055044243,-0.6696002578735332,85.7143019332336,38.04559234010928,0.250052586295135,3,-0.32000017166137606,-0.0650002956390372,0.28499984741211026,-0.005000114440917081,-0.2699999809265119,2,-0.030942371715549144,-2.333331214058422,7.0900001525878915,2.473691079109992,7.010000228881836,-1.0317467525881685,6.960000038146973,-0.030942371715549144
2048,2019-03-21,7.289999961853027,7.360000133514403,7.050000190734862,7.079999923706055,476700.0,0.025316431077146984,-1.2963000900693913,10.500011920941256,56.21302042274304,36.14721428485224,-0.5284415633095261,-0.2974346339533156,-0.10544018049372816,-0.10058501769041861,14.694581879031961,0.309999942779541,-0.33274378960208484,0.3259999513626095,-0.18371195414271568,0.8357118568679347,0.07114399860994691,0.5808559041152721,-0.8022240776062004,92.78348944420473,42.24766867236813,0.25485595275266265,3,-0.4349999427795419,-0.24500012397766113,0.10500001907348633,-0.18499994277954102,-0.48999977111816495,3,-0.05761317949131872,-1.0999973773993816,7.110000133514403,-2.333331214058422,7.0900001525878915,2.473691079109992,7.010000228881836,-0.05761317949131872
2049,2019-03-22,6.869999885559082,7.25,6.860000133514403,7.21999979019165,170600.0,-0.05761317949131872,-1.1081107552725977,-1.6666659097824261,43.414633692480905,39.166696633744536,-0.0493573189987524,0.10096393009727311,0.31040692792679625,0.30940509114363746,15.217226954699731,0.42999982833862394,-0.3190213348784887,-0.07700011730194056,-0.5747042317076927,0.42070399710381157,-0.32585217450481707,0.17185193990093595,-0.3124460613708493,16.94913199495687,-30.89508855101167,0.24885205720287615,3,0.005000114440917969,0.17499995231628418,0.4900001287460327,0.2350001335144043,-0.06999969482421964,4,-0.014556027117667125,-1.2963000900693913,7.289999961853027,-1.0999973773993816,7.110000133514403,-2.333331214058422,7.0900001525878915,-0.014556027117667125
2050,2019-03-25,6.9099998474121085,6.949999809265138,6.739999771118164,6.8400001525878915,328200.0,0.005822410847066806,1.8000076294139125,-0.19999918256464383,45.58822773182112,42.195019043022754,-0.04029372528969777,0.03852390218709978,0.2714688519178079,0.25920679382094836,15.92753189790827,0.21000003814697354,-0.2758548084057608,-0.021500158309937234,-0.5024323037596217,0.4594319871397472,-0.261966231034779,0.21896591441490454,-0.2882503184777825,27.419351117297925,-18.853286621640247,0.2404660727248422,3,-0.03499984741210849,0.13499999046325772,0.4275001287460336,0.19500017166137784,-0.04999971389770508,0,-0.0173661198565761,-1.1081107552725977,6.869999885559082,-1.2963000900693913,7.289999961853027,-1.0999973773993816,7.110000133514403,-0.0173661198565761
2051,2019-03-26,6.929999828338622,6.980000019073486,6.809999942779541,6.940000057220459,185900.0,0.0028943533094294427,2.7777730682829653,-0.14286103542235964,51.075267990223246,44.89385961062997,-0.011318434663537325,-0.004549359938173403,0.24891650530430365,0.2296599261620491,17.022298257586215,0.1700000762939453,-0.1959674691114106,0.01299982070922745,-0.44839847429410273,0.47439811571255763,-0.2176993267924372,0.2436989682108921,-0.2491902510378896,30.64515260702863,-16.902558174697443,0.23069914750166493,3,-0.05499982833862216,-0.004999876022337979,0.4475001096725473,0.17500019073486417,-0.13999986648559481,1,-0.033189036763457525,1.8000076294139125,6.9099998474121085,-1.1081107552725977,6.869999885559082,-1.2963000900693913,7.289999961853027,-0.033189036763457525
2052,2019-03-27,6.8400001525878915,6.9099998474121085,6.739999771118164,6.869999885559082,391600.0,-0.012986966519493715,2.090920125191853,2.9999046347507416,52.77778955153979,47.93320083415182,0.1142063907975599,0.06350339333032817,0.3362325314180312,0.30917310690688193,18.084006813883637,0.1900000572204581,-0.132404978916985,-0.06099987030029208,-0.5089143127436788,0.38691457214309466,-0.2849570915219859,0.16295735092140173,-0.10485533079006526,16.12908435782779,-35.34780175084667,0.2239572212216934,3,0.03499984741210849,0.039999723434446466,0.5374997854232779,0.2649998664855948,0.2199997901916495,2,-0.007309969242609848,2.7777730682829653,6.929999828338622,1.8000076294139125,6.9099998474121085,-1.1081107552725977,6.869999885559082,-0.007309969242609848
2053,2019-03-28,6.809999942779541,6.920000076293945,6.739999771118164,6.820000171661378,326700.0,-0.004385995488172645,-1.3999949137563816,0.33334392980898503,61.29032158826797,50.150643361353445,0.19268790012953296,0.07365214845892076,0.36153325328445884,0.3236157633221701,18.81373073977386,0.18000030517578125,-0.07001695781229422,-0.07600007057189906,-0.5144374547888981,0.3624373136451,-0.29521876268039904,0.14321862153660092,0.5500001907348624,13.7255176953255,-40.80762864100396,0.2192186921084997,3,0.24000000953674316,0.045000076293944424,0.5674999952316284,0.2950000762939453,0.24000024795532138,3,0.004405317189489777,2.090920125191853,6.8400001525878915,2.7777730682829653,6.929999828338622,1.8000076294139125,6.9099998474121085,0.004405317189489777
2054,2019-03-29,6.889999866485597,6.949999809265138,6.679999828338622,6.8400001525878915,286500.0,0.011747419145117233,2.176477848056905,-4.999856952126201,60.526309185078766,52.07292000941591,0.11366759188037445,-0.02246366516534959,0.2770217966713764,0.22996225187140507,19.528662190950957,0.26999998092651545,-0.022662676257655612,0.01349985599517911,-0.41536766052411256,0.4423673725144708,-0.20093390226446672,0.22793361425482495,0.45760025978088237,69.99996821087672,11.468313691702228,0.21443375825964578,3,0.1300001144409162,-0.03499984741211115,0.48750007152557284,0.21500015258788974,-0.04999971389770508,4,-0.01306236248109549,-1.3999949137563816,6.809999942779541,2.090920125191853,6.8400001525878915,2.7777730682829653,6.929999828338622,-0.01306236248109549
2055,2019-04-01,6.809999942779541,6.940000057220459,6.699999809265138,6.940000057220459,304100.0,-0.011611019630811903,2.6923082566115113,-2.6000171662359213,56.41025249147503,53.03286918373665,0.1813889757774465,0.03325065705889685,0.3518099499217371,0.29123397326735834,20.28222942611762,0.24000024795532138,0.03484300345567526,-0.05000007152557373,-0.46121137189239914,0.3612112288412517,-0.2556057217089869,0.15560557865783942,0.5108961715698239,43.33334392970806,-17.464538936587104,0.20560565018341279,4,0.21000003814697177,0.045000076293944424,0.5674999952316284,0.2950000762939453,0.030000209808350498,0,-0.0014683923830691725,2.176477848056905,6.889999866485597,-1.3999949137563816,6.809999942779541,2.090920125191853,6.8400001525878915,-0.0014683923830691725
2056,2019-04-02,6.699999809265138,6.809999942779541,6.570000171661378,6.809999942779541,333900.0,-0.016152736334606566,3.3636269057207224,0.8461541283057555,50.31445767559535,53.067808925469464,0.25730850017097495,0.11861637612697695,0.45617977542621446,0.38455021829555935,21.255708417283387,0.23999977111816317,0.04729908445662012,-0.14050018787383944,-0.5426771515347513,0.2616767757870724,-0.34158866970429536,0.06058829395661647,0.5952604536437978,34.2104635739983,-25.62842715695757,0.20108848183045577,4,0.265000343322753,0.15500020980834783,0.7100001573562613,0.4050002098083487,0.19000005722045898,1,0.02388064609016971,2.6923082566115113,6.809999942779541,2.176477848056905,6.889999866485597,-1.3999949137563816,6.809999942779541,0.02388064609016971
2057,2019-04-03,6.699999809265138,6.730000019073486,6.639999866485597,6.670000076293945,259100.0,0.0,-1.0000000000000198,-0.27272451416855903,52.28757212552852,52.63164800355674,0.21571896136917523,0.1092537042284496,0.452045284865739,0.36977268283947407,20.907513193503586,0.09000015258788974,0.05254504139859062,-0.13100018501281685,-0.5372098891164283,0.2752095190907946,-0.3341050370646226,0.07210466703898888,0.5517448481689442,34.2104635739983,-23.929764794935885,0.2031048520518059,4,0.21000027656555087,0.15500020980834783,0.7200001478195182,0.4050002098083487,0.12000036239624023,2,0.013432858977612483,3.3636269057207224,6.699999809265138,2.6923082566115113,6.809999942779541,2.176477848056905,6.889999866485597,0.013432858977612483
2058,2019-04-04,6.769999980926514,6.820000171661378,6.5999999046325675,6.6500000953674325,803100.0,0.010447787112557227,1.0,4.000031789426688,42.51968267425299,52.53220900153142,0.07174442852799867,0.04386530863498184,0.3699345484336618,0.287327730007922,20.24468741205691,0.22000026702881037,0.043565990944388844,-0.06250002384185827,-0.46751464294046485,0.3425145952567483,-0.26500733339116156,0.14000728570744503,0.44084000736120554,52.63157894736818,-1.453192583045677,0.20250730954930346,4,0.005000114440917969,0.08500003814697177,0.6349999904632568,0.33500003814697266,-0.1399998664855957,3,0.04283603584491291,-1.0000000000000198,6.699999809265138,3.3636269057207224,6.699999809265138,2.6923082566115113,6.809999942779541,0.04283603584491291
2059,2019-04-05,7.070000171661378,7.079999923706055,6.769999980926514,6.8400001525878915,1542800.0,0.044313174531768196,1.4800042724691043,1.916668653490068,51.97368235304085,53.24170395944472,-0.22004200093012738,-0.2193375891650886,0.06525104580435226,-0.019666985260824,18.004823786026257,0.309999942779541,0.03441688584377722,0.2070001602172864,-0.17086645339515627,0.5848667738297291,0.01806685341106462,0.3959334670235082,0.10238942762876047,98.03926335168084,46.169629584194126,0.1889333068062214,4,-0.24500012397766202,-0.2150001525878924,0.3074997663497916,0.03499984741210849,-0.48000001907348633,4,-0.0028288515475121123,1.0,6.769999980926514,-1.0000000000000198,6.699999809265138,3.3636269057207224,6.699999809265138,-0.0028288515475121123
2060,2019-04-08,7.130000114440918,7.130000114440918,6.980000019073486,7.079999923706055,275500.0,0.00848655464253567,4.9999809265864315,0.2173921156019032,51.33333206176755,53.270377745171864,-0.2744102380219493,-0.2479449031637717,0.004069853779693489,-0.08287079625967397,15.72244725452901,0.15000009536743164,-0.0022912890000368336,0.23900010585784948,-0.13034647110317277,0.6083466828188717,0.0543268173773388,0.42367339433836015,0.00624611919149487,100.0,49.957691654776475,0.18467328848051098,4,-0.2799999713897705,-0.27500009536743253,0.17249977588653564,-0.02500009536743164,-0.5300002098083505,0,-0.04067320577816935,1.4800042724691043,7.070000171661378,1.0,6.769999980926514,-1.0000000000000198,6.699999809265138,-0.04067320577816935
2061,2019-04-09,7.0900001525878915,7.260000228881836,7.0,7.110000133514403,358500.0,-0.005610092736465955,-1.5999985694905718,-0.3999980926586076,49.342105882319785,52.88863511525852,-0.2339274041113395,-0.17933535915233545,0.044011310739425547,-0.046339826755716906,14.18546447093899,0.26000022888183594,0.020055023706405883,0.17500014305114853,-0.1795493480218937,0.5295496341241908,-0.00227460248537259,0.35227488858766964,-0.5199999809265137,74.24242533709136,27.526305295474003,0.17727474553652123,4,-0.17499995231628507,-0.23500013351440607,0.18999969959258944,0.014999866485594815,-0.5100002288818368,1,-0.035260930129705104,4.9999809265864315,7.130000114440918,1.4800042724691043,7.070000171661378,1.0,6.769999980926514,-0.035260930129705104
2062,2019-04-10,7.079999923706055,7.139999866485597,7.03000020980835,7.139999866485597,162400.0,-0.001410469487533983,2.6666587193730384,3.000000000000311,42.22222300713913,50.7699574951331,-0.20819718950982136,-0.14611038553821754,0.05286848055373028,-0.036389181978905505,12.565421227881565,0.10999965667724698,0.0347151965230843,0.14549992084503138,-0.19972170774992914,0.4907215494399919,-0.027110893452448437,0.3181107351425112,-0.496199750900268,72.72723988726423,30.523123590112604,0.1726108142974801,4,-0.16499972343444824,-0.22499990463256925,0.17499995231628418,0.02500009536743164,-0.5799999237060547,2,-0.026836166563262043,-1.5999985694905718,7.0900001525878915,4.9999809265864315,7.130000114440918,1.4800042724691043,7.070000171661378,-0.026836166563262043
2063,2019-04-11,6.940000057220459,7.070000171661378,6.9000000953674325,7.070000171661378,93500.0,-0.019773992654552486,1.6153834867769148,2.166670640313424,53.27103553416672,49.963815978365105,-0.053437013621262075,0.019293895559285623,0.17911402716921287,0.10130945879878794,10.408823942678369,0.17999982833862216,0.031130250546449467,-0.009999942779541193,-0.32409025542369374,0.30409036986461135,-0.16704509910161747,0.14704521354253508,-0.34267588329315135,34.69387556502742,-10.262621060298784,0.1570451563220764,4,-0.02499985694885254,-0.08500003814697354,0.20749998092651367,0.16499996185302734,-0.5,3,-0.017291049649809653,2.6666587193730384,7.079999923706055,-1.5999985694905718,7.0900001525878915,4.9999809265864315,7.130000114440918,-0.017291049649809653
2064,2019-04-12,6.989999771118164,7.0,6.869999885559082,6.989999771118164,151400.0,0.007204569666492189,11.99971390425329,-0.0,53.70370043321546,49.66308797189182,-0.09807347423626389,-0.02987477210897893,0.11146647673295451,0.049435577734222136,9.671654918183831,0.13000011444091797,0.031885771587263356,0.03849978446960467,-0.2760777678757025,0.3530773368149118,-0.11878899170304891,0.19578856064225825,-0.3794220760917657,30.76917433884752,-15.727952635994953,0.1572887761726535,4,-0.07499957084655762,-0.13499975204467862,0.1425001621246338,0.11500024795532227,-0.48999977111816406,4,-0.05150209849286713,1.6153834867769148,6.940000057220459,2.6666587193730384,7.079999923706055,-1.5999985694905718,7.0900001525878915,-0.05150209849286713
2065,2019-04-15,6.929999828338622,6.980000019073486,6.9000000953674325,6.96999979019165,126900.0,-0.008583683082144633,1.6666454740522632,-100.0,50.0,49.628148230159006,-0.021525048007906555,0.025111941810119554,0.15759320947656086,0.10639506920983699,9.240218652441806,0.08999967575073153,0.018323286033216313,-0.017500138282776412,-0.33097821553172935,0.2959779389661765,-0.17423917690725244,0.1392389003416996,-0.30643368263511483,15.384587169423533,-31.749649598203256,0.15673903862447627,4,2.384185799897409e-07,-0.07499980926513672,0.01250016689300626,0.15000009536743253,-0.5299997329711896,0,-0.04906200348813594,11.99971390425329,6.989999771118164,1.6153834867769148,6.940000057220459,2.6666587193730384,7.079999923706055,-0.04906200348813594
2066,2019-04-16,6.9000000953674325,6.980000019073486,6.889999866485597,6.949999809265138,126200.0,-0.004328965903940274,-1.5714266251592037,1.2499940395298104,52.8301861329449,49.688438675427484,0.04450878793430135,0.042317129911638496,0.17437461297000123,0.13586345313224069,9.375709572029043,0.09000015258788974,-0.0003818438673990343,-0.03799986839294345,-0.3447383416138683,0.2687386048279814,-0.19136910500340587,0.11536936821751897,-0.26370526800035865,11.111189602830233,-38.29490407233949,0.1533692366104622,4,0.02999997138976962,-0.02500009536743253,0.01249980926513583,0.17999982833862216,-0.6500000953674325,1,-0.04347828791136987,1.6666454740522632,6.929999828338622,11.99971390425329,6.989999771118164,1.6153834867769148,6.940000057220459,-0.04347828791136987
2067,2019-04-17,6.889999866485597,6.949999809265138,6.829999923706055,6.949999809265138,93000.0,-0.0014493085135679484,3.0000000000000298,1.2000057220786404,53.8461503192517,50.94693508042734,0.09420108571052488,0.03688133922376213,0.16851111551047104,0.14846221446069485,9.626203428493412,0.11999988555908292,-0.006046563116613335,-0.03700008392333931,-0.33337121580091456,0.25937104795423593,-0.1851856498621265,0.11118548201544787,-0.24123093108822768,24.99995032951428,-27.724861682324754,0.14818556593878754,4,0.1250002384185782,-0.014999866485596591,0.022500038146971768,0.1900000572204581,-0.5399999618530291,2,-0.04499273567296369,-1.5714266251592037,6.9000000953674325,1.6666454740522632,6.929999828338622,11.99971390425329,6.989999771118164,-0.04499273567296369
2068,2019-04-18,6.869999885559082,6.920000076293945,6.8499999046325675,6.880000114440918,197900.0,-0.0029027549077030868,-1.7999961853172224,0.16667064031344125,48.97959282973162,50.614258466726305,0.1451409108119881,0.025088965393051055,0.17853547096874323,0.16857574351767113,9.950111004442356,0.07000017166137784,0.009031109316591568,-0.03600006103515607,-0.2787389387052288,0.20673881663491667,-0.15736949987019244,0.0853693777998803,-0.20900632429202393,23.529378765609398,-25.89447692701337,0.12136943883503637,4,0.17500019073486328,0.005000114440917969,0.03250002861022949,0.21000003814697266,-0.19000005722045987,3,-0.0538573350396746,3.0000000000000298,6.889999866485597,-1.5714266251592037,6.9000000953674325,1.6666454740522632,6.929999828338622,-0.0538573350396746
2069,2019-04-22,6.769999980926514,6.9000000953674325,6.730000019073486,6.8499999046325675,107900.0,-0.014556027117667125,-1.125002980235092,7.999809269502105,48.00000190734863,50.24388844956865,0.22139232872553194,0.12354733933102047,0.26880396892092406,0.26762983666500517,10.314626328819978,0.1700000762939462,0.019899479025362155,-0.130999970436096,-0.3808758386503843,0.1188758977781923,-0.2559379045432406,-0.0060620363289514145,-0.09702628630715981,15.999984741210938,-32.78174930484876,0.12493793410714421,4,0.22500014305114746,0.10500001907348633,0.13249993324279785,0.309999942779541,-0.009999752044677734,0,-0.04874444972463532,-1.7999961853172224,6.869999885559082,3.0000000000000298,6.889999866485597,-1.5714266251592037,6.9000000953674325,-0.04874444972463532
2070,2019-04-23,6.789999961853027,6.829999923706055,6.670000076293945,6.809999942779541,302600.0,0.002954206939861148,4.333333333333333,0.2500000000000028,54.94506415818835,50.86643936910961,0.1654949654336324,0.09918139992155872,0.24071624451872342,0.24774876911135735,10.343388923970867,0.15999984741210938,0.04395725158035546,-0.10499999523162806,-0.3596825679893243,0.14968257752606817,-0.23234128161047618,0.022341291147220055,0.4700002670288086,38.70964764803874,-11.42304725845834,0.12734128637884795,4,0.11500000953674316,0.17500019073486328,0.11249995231628418,0.28999996185302734,-0.059999942779541016,1,-0.042709862073973426,-1.125002980235092,6.769999980926514,-1.7999961853172224,6.869999885559082,3.0000000000000298,6.889999866485597,-0.042709862073973426
2071,2019-04-24,6.699999809265138,6.820000171661378,6.570000171661378,6.820000171661378,286500.0,-0.013254808997573031,3.1666540835018817,6.0000238418806475,50.0,51.73063681276082,0.21719628047313044,0.180311714960264,0.3249622524972704,0.3381440562890541,10.67385530414651,0.25,0.02790993997357294,-0.18350014686584348,-0.4519284485107775,0.08492815477909055,-0.31771429768831005,-0.04928599604337691,0.5482004165649403,34.2104635739983,-17.19535701850951,0.13421415082246688,4,0.12000036239624023,0.265000343322753,0.18500006198882968,0.3800001144409171,-0.04999971389770508,2,-0.0447760779758305,4.333333333333333,6.789999961853027,-1.125002980235092,6.769999980926514,-1.7999961853172224,6.869999885559082,-0.0447760779758305
2072,2019-04-25,6.789999961853027,6.820000171661378,6.5,6.75,593400.0,0.013432858977612483,5.399979019244978,-0.33333200878967173,50.98039124022075,51.47612078010015,0.09133883720732872,0.09104134729848035,0.22626658009698364,0.24890672113027268,10.858293264698204,0.32000017166137784,0.008587261303230953,-0.09099998474121129,-0.3620526470964833,0.18005267761406074,-0.2265263159188473,0.044526346436424724,0.43107226181030267,69.04759742235504,17.061658451715594,0.13552633117763596,4,-0.039999961853027344,0.1400001049041748,0.12749993801116943,0.28999996185302734,-0.039999961853027344,3,-0.07952871353266666,3.1666540835018817,6.699999809265138,4.333333333333333,6.789999961853027,-1.125002980235092,6.769999980926514,-0.07952871353266666
2073,2019-04-26,6.8400001525878915,6.8499999046325675,6.699999809265138,6.75,252200.0,0.007363798382293174,1.7272829733924153,2.250005960470184,35.06493345644398,49.40514667156999,0.0286776845345198,0.0457495380535855,0.1612026286922701,0.1983711274181328,11.030971025453862,0.15000009536742986,-0.0049988188787093435,-0.042499804496764604,-0.3122268885316748,0.2272272795381456,-0.1773633465142197,0.09236373752069049,0.33780773765563854,85.0000178813892,37.23509442871628,0.13486354201745518,4,-0.10000014305114835,0.08999991416931064,0.07749974727630526,0.23999977111816317,0.1900000572204581,4,-0.07163746155326245,5.399979019244978,6.789999961853027,3.1666540835018817,6.699999809265138,4.333333333333333,6.789999961853027,-0.07163746155326245
2074,2019-04-29,6.800000190734862,6.869999885559082,6.71999979019165,6.829999923706055,175000.0,-0.00584794750887474,1.7272829733924036,-0.33332980121223055,28.000005086262988,46.96070279226588,0.0434624429716548,0.08291218942683543,0.18181726908599583,0.23791699562020252,10.925509689881496,0.15000009536743164,-0.008863702446326727,-0.07799978256225693,-0.35019177752145314,0.1941922123969393,-0.21409578004185548,0.058096214917341626,0.337139226094056,81.081157709428,38.27441657236656,0.1360959974795982,4,-0.06000018119811923,0.07999992370605558,0.14999973773956388,0.2799997329711923,0.2799997329711923,0,-0.01764711162210597,1.7272829733924153,6.8400001525878915,5.399979019244978,6.789999961853027,3.1666540835018817,6.699999809265138,-0.01764711162210597
2075,2019-04-30,6.800000190734862,6.8400001525878915,6.670000076293945,6.800000190734862,423500.0,0.0,3.2500059604699953,-0.0,29.57746857240329,44.377067507761254,0.025795397036850076,0.08656273809525938,0.16525606869973863,0.2371389492509115,10.89649338620247,0.1700000762939462,-0.020988479173206898,-0.07749979496002268,-0.3502538782414124,0.19525428832136704,-0.21387683660071755,0.05887724668067218,0.2989108610843205,81.081157709428,40.50548144733911,0.13637704164069495,4,-0.07500028610229403,0.07999992370605558,0.1599997282028207,0.2799997329711923,0.23999977111816495,1,-0.005882347166332069,1.7272829733924036,6.800000190734862,1.7272829733924153,6.8400001525878915,5.399979019244978,6.789999961853027,-0.005882347166332069
2076,2019-05-01,6.860000133514403,6.9000000953674325,6.789999961853027,6.789999961853027,70800.0,0.008823520749498215,-2.142853250318484,100.0,35.526324870516675,42.34153134679069,-0.04523184857488527,0.04128070323021138,0.0913073186739517,0.17494556947058104,10.200865093790117,0.11000013351440519,-0.03742009686584957,-0.025499868392945046,-0.2854169317855204,0.23441719499963032,-0.15545840008923228,0.10445866330334219,0.20297625519562867,90.00001192092569,51.28162212088127,0.12995853169628763,5,-0.15000009536743075,0.01999998092651456,0.0999997854232797,0.21999979019165128,0.10999965667724698,2,-0.018950453631305875,3.2500059604699953,6.800000190734862,1.7272829733924036,6.800000190734862,1.7272829733924153,6.8400001525878915,-0.018950453631305875
2077,2019-05-02,6.789999961853027,6.829999923706055,6.670000076293945,6.789999961853027,467600.0,-0.010204106457577411,3.0,0.0,39.13042877331924,41.2471797849671,0.010160032175474676,0.12476599123841137,0.14593530957256107,0.24216332081411807,9.665244063719822,0.1900000572204581,-0.047491698813161065,-0.10000004768371618,-0.3492938350782735,0.14929373971084114,-0.22464694138099528,0.02464684601356293,0.2391978435344031,52.17385895987292,12.41159294534829,0.12464689369727876,5,-0.08999991416931152,0.09000015258789062,0.11000001430511475,0.28999996185302734,0.34999990463256925,3,-0.020618537153480054,-2.142853250318484,6.860000133514403,3.2500059604699953,6.800000190734862,1.7272829733924036,6.800000190734862,-0.020618537153480054
2078,2019-05-03,7.059999942779541,7.119999885559082,6.789999961853027,6.809999942779541,293100.0,0.039764356766333275,-1.2758618421701684,100.0,53.846161907641395,41.89675311833296,-0.25708987755007495,-0.1290082780360562,-0.13145830735898834,-0.028598281195492348,9.012098554261643,0.3299999237060547,-0.053217764629610365,0.15549993515014648,-0.09810360359388337,0.40910347389417634,0.028698165778131113,0.28230170452216186,-0.559999942779541,86.66667373092386,43.87626106382741,0.12680176937201493,5,-0.25,-0.17999982833862305,-0.18250000476837158,0.019999980926513672,0.0,4,-0.0439093406929254,3.0,6.789999961853027,-2.142853250318484,6.860000133514403,3.2500059604699953,6.800000190734862,-0.0439093406929254
2079,2019-05-06,7.050000190734862,7.070000171661378,6.9000000953674325,6.949999809265138,706200.0,-0.001416395485230204,1.4285665628980422,0.40000152587889914,56.976764172457564,42.122497564362874,-0.22707452812429807,-0.12710019234800907,-0.12912083006958586,-0.017829309468656795,9.498640798533259,0.1700000762939453,-0.05987099624182424,0.14650018215179372,-0.10449995818318758,0.397500322486775,0.021000111984302627,0.2720002523192848,-0.5376001930236809,84.44450566800657,36.60995661922144,0.12550007016749087,5,-0.24000024795532138,-0.17000007629394442,-0.09750020503997714,0.029999732971192294,-0.039999961853026456,0,-0.0028368766504144327,-1.2758618421701684,7.059999942779541,3.0,6.789999961853027,-2.142853250318484,6.860000133514403,-0.0028368766504144327
2080,2019-05-07,6.8400001525878915,7.050000190734862,6.730000019073486,7.010000228881836,224100.0,-0.029787238647589476,1.5600013732910267,-1.6999942779759507,47.115388583147755,41.80198518471262,-0.010321505782797225,0.06330551955525276,0.070296363806996,0.19108792469992775,10.072172250686682,0.32000017166137606,-0.06422435632446621,-0.048999857902526145,-0.27739472349736705,0.17939500769231476,-0.16319729069994704,0.06519757489489475,-0.3154481571197518,37.77781074431153,-14.094671993577485,0.11419743279742059,5,-0.030000209808350498,0.039999961853026456,0.0974998474121076,0.23999977111816317,-0.010000228881836826,1,0.035087685053246664,1.4285665628980422,7.050000190734862,-1.2758618421701684,7.059999942779541,3.0,6.789999961853027,0.035087685053246664
2081,2019-05-08,6.8400001525878915,6.96999979019165,6.800000190734862,6.880000114440918,373300.0,0.0,-1.8333293596865317,0.23529378765609,47.5728299168498,41.423367259893624,0.012992261651184833,0.045972887039658517,0.059495324213048484,0.18839741453219716,10.119451726908268,0.169999599456788,-0.05978094337342821,-0.03649985790252597,-0.24508150842723975,0.1720817926221878,-0.14079068316488286,0.06779096735983092,-0.3035391993179326,37.77781074431153,-16.771213030151202,0.10429082526235667,5,0.05499982833862216,0.039999961853026456,0.0974998474121076,0.23999977111816317,-0.13000011444091886,2,0.029239737544372257,1.5600013732910267,6.8400001525878915,1.4285665628980422,7.050000190734862,-1.2758618421701684,7.059999942779541,0.029239737544372257
2082,2019-05-09,6.889999866485597,6.929999828338622,6.619999885559082,6.789999961853027,267400.0,0.007309899529576391,2.444447093542318,-2.5000000000000777,50.94339537764835,43.187640806694105,-0.023837492396602933,-0.020017289841324448,0.0009871511481369666,0.1366093071130665,10.438554093715819,0.3099999427795401,-0.06323115537441026,0.022999858856201705,-0.1625973160259333,0.2085970337383367,-0.0697987285848658,0.11579844629726921,-0.34186813456985554,53.99999618530291,-4.2880371411982665,0.0927985874410675,5,-0.01999998092651456,-0.009999752044678623,0.020000219345091885,0.1900000572204581,-0.15000009536743253,3,0.011611019630811681,-1.8333293596865317,6.8400001525878915,1.5600013732910267,6.8400001525878915,1.4285665628980422,7.050000190734862,0.011611019630811681
2083,2019-05-10,6.820000171661378,6.9000000953674325,6.71999979019165,6.8400001525878915,306700.0,-0.010159607573392293,1.5714353833944834,-0.19999999999999823,52.42719435424663,45.90177294758118,0.04808333323309544,0.04272172985767053,0.06310144507068038,0.20503409282088114,11.431183478069888,0.18000030517578214,-0.05527203049355123,-0.040999841690062766,-0.22440618233928245,0.1424064989591569,-0.13270301201467216,0.05070332863454663,-0.26043107667277,44.444479765693075,-18.399876361813902,0.09170317032460965,5,0.04999971389770419,0.05999994277954013,0.06249988079070956,0.25999975204467685,0.09999990463256747,4,0.04692077518617799,2.444447093542318,6.889999866485597,-1.8333293596865317,6.8400001525878915,1.5600013732910267,6.8400001525878915,0.04692077518617799
2084,2019-05-13,6.630000114440918,6.71999979019165,6.329999923706055,6.670000076293945,325300.0,-0.027859245225528406,4.571450953678474,2.0,43.333338631524825,47.430202954150246,0.23628031701732954,0.21541300243534245,0.24381284863649277,0.3977672440747906,13.083361377585085,0.49000024795532315,-0.0593526352733198,-0.2129999160766598,-0.41301043456664654,-0.012989397586673057,-0.31300517532165273,-0.11299465683166687,0.48999977111816406,41.66667770455981,-23.22961742585148,0.10000525924499337,5,0.09499979019165039,0.16499996185302734,0.18499994277954102,0.4499998092651367,0.46000003814697354,0,0.06485668490442897,1.5714353833944834,6.820000171661378,2.444447093542318,6.889999866485597,-1.8333293596865317,6.8400001525878915,0.06485668490442897
2085,2019-05-14,6.5900001525878915,6.760000228881836,6.510000228881836,6.630000114440918,339400.0,-0.006033176645940275,-1.5000023841880648,0.9999999999999778,45.21740464497596,48.50698959575683,0.2719584517199367,0.24099073679092875,0.2719335684454762,0.4401357815168039,14.739236269577278,0.25,-0.052940868023341636,-0.23599989414215017,-0.46109868886992356,-0.01090109941437678,-0.3485492915060364,-0.12345049677826392,0.51419973373413,40.625044237831666,-26.989838990897873,0.11254939736388667,5,0.13499975204467685,0.2049999237060538,0.24999988079070956,0.4899997711181632,0.4400000572204581,1,0.0637329387813459,4.571450953678474,6.630000114440918,1.5714353833944834,6.820000171661378,2.444447093542318,6.889999866485597,0.0637329387813459
2086,2019-05-15,6.5999999046325675,6.679999828338622,6.519999980926514,6.519999980926514,173300.0,0.0015174130217203707,-2.999999999999978,-2.000000000000022,41.121486164359155,48.72821819476127,0.2471942515190113,0.21856951900926092,0.2515377349434944,0.43354482738831024,16.537074582843076,0.1599998474121085,-0.037070164522189586,-0.2110001325607307,-0.4545614385361718,0.03256117341471043,-0.3327807855484508,-0.08921947957301057,0.4887159824371343,45.00000397364354,-21.506939581938617,0.12178065298772052,5,0.1250000000000009,0.19500017166137784,0.2525001764297494,0.4800000190734872,0.38000011444091886,2,0.03484848824195419,-1.5000023841880648,6.5900001525878915,4.571450953678474,6.630000114440918,1.5714353833944834,6.820000171661378,0.03484848824195419
2087,2019-05-16,6.579999923706055,6.690000057220459,6.5,6.5900001525878915,379900.0,-0.0030303001841673893,-1.2352937876560939,-0.12500298023509343,37.499977075114685,46.911975435591636,0.26180462158071194,0.22572745750241463,0.2671424816511774,0.4571912567772012,18.14577354957086,0.19000005722045898,-0.023891275822052194,-0.2155001163482666,-0.4767098939426999,0.04570966124616671,-0.3461050051454828,-0.08489522755105039,0.493541644096374,43.85963591402538,-19.46915318022758,0.13060488879721655,5,0.12000012397766113,0.1549999713897705,0.3050001859664917,0.5,0.38000011444091797,3,0.01975685652708914,-2.999999999999978,6.5999999046325675,-1.5000023841880648,6.5900001525878915,4.571450953678474,6.630000114440918,0.01975685652708914
2088,2019-05-17,6.5,6.639999866485597,6.480000019073486,6.5,271400.0,-0.012158043257392115,-7.000000000000044,-0.0,36.11108903529568,44.59356708701809,0.28386638302637657,0.2915337409298093,0.34656263606639026,0.5394514247473037,19.8642494794096,0.15999984741211026,-0.02184932380504634,-0.27700004577636683,-0.566834900206886,0.012834808654152319,-0.42191747299162685,-0.1320826185611068,0.5586707349205016,39.534873405368955,-20.65821990821577,0.14491742721525974,5,0.19000005722045898,0.22499990463256836,0.3850001096725464,0.5799999237060547,0.40000009536743253,4,0.03692304171048688,-1.2352937876560939,6.579999923706055,-2.999999999999978,6.5999999046325675,-1.5000023841880648,6.5900001525878915,0.03692304171048688
2089,2019-05-20,6.440000057220459,6.510000228881836,6.3400001525878915,6.460000038146973,555200.0,-0.00923076042762172,1.8333260483431797,-100.0,34.21050540185905,43.15969117798601,0.27741089971618127,0.3431360684024467,0.41430026069028614,0.6045790881958428,21.205488591275294,0.17000007629394442,-0.021170698143024858,-0.3204999923706051,-0.6472366954462698,0.0062367107050596005,-0.483868343908437,-0.1571316408327732,0.6040972614757534,23.809496777943625,-32.34757457042333,0.1633683515378323,5,0.20999979972839355,0.2849998474121094,0.4450000524520874,0.6399998664855957,0.46000003814697354,0,0.07453416379015643,-7.000000000000044,6.5,-1.2352937876560939,6.579999923706055,-2.999999999999978,6.5999999046325675,0.07453416379015643
2090,2019-05-21,6.5,6.579999923706055,6.320000171661378,6.320000171661378,316100.0,0.00931676121838998,-1.8888888888889075,-8.999999999999956,34.21050540185905,41.674988454098155,0.1833960665996468,0.27436281675284135,0.3593485629449411,0.5459563581360953,22.15816401826987,0.25999975204467685,-0.05525904214760402,-0.24600005149841309,-0.5923738014213074,0.10037369842448118,-0.41918692645986066,-0.07281317653696551,0.5298153707964088,48.64861730068833,-3.0942229248765543,0.1731868749614472,5,0.125,0.2200000286102295,0.3850001096725464,0.5799999237060547,0.40000009536743253,1,0.09076925424429105,1.8333260483431797,6.440000057220459,-7.000000000000044,6.5,-1.2352937876560939,6.579999923706055,0.09076925424429105
2091,2019-05-22,6.4000000953674325,6.579999923706055,6.289999961853027,6.510000228881836,274700.0,-0.015384600712702645,1.320004119880905,-0.611112435660034,33.333319748213356,39.718313384160936,0.2396165371517176,0.3696892820335611,0.4620492732455297,0.6464466199870671,22.739205506599973,0.28999996185302734,-0.09850591918015716,-0.3309999704360953,-0.710190281066108,0.048190340193917436,-0.5205951257511021,-0.1414048151210885,0.6014226674635754,27.500026822083978,-23.189099022725134,0.18959515531500643,5,0.19499993324279696,0.30499982833862216,0.4924999475479117,0.6799998283386222,0.7399997711181641,2,0.09843751641455989,-1.8888888888889075,6.5,1.8333260483431797,6.440000057220459,-7.000000000000044,6.5,0.09843751641455989
2092,2019-05-23,6.25,6.4099998474121085,6.170000076293945,6.389999866485597,557400.0,-0.023437514551915117,1.6666666666666832,1.272724514168567,11.428528610490204,35.162906079299105,0.32328206928536396,0.5029459587408693,0.6104838136012685,0.7957504648693989,23.182594660557506,0.23999977111816317,-0.12247430786103841,-0.45400006771087664,-0.888385347360801,-0.019614788060952293,-0.6711927075358393,-0.23680742788591402,0.7087373947723288,17.021267961297006,-27.914149281043272,0.2171926398249623,5,0.21500015258789062,0.39499998092651367,0.6525000333786011,0.7949998378753662,0.8499999046325675,3,0.11680000305175775,1.320004119880905,6.4000000953674325,-1.8888888888889075,6.5,1.8333260483431797,6.440000057220459,0.11680000305175775
2093,2019-05-24,6.3499999046325675,6.440000057220459,6.28000020980835,6.300000190734862,554100.0,0.015999984741210893,-2.5555649745951543,-0.35714115415138004,19.29820378617417,32.49233554092681,0.16718245788353858,0.3840444057334276,0.51198235665409,0.6930739944871309,23.780483839171428,0.19000005722045898,-0.1478217957229928,-0.32950015068054306,-0.7862841704286012,0.1272838690675151,-0.5578921605545721,-0.10110814080651398,0.5456385046614907,43.90241349472899,3.8008554388663356,0.22839200987402894,5,0.11500024795532315,0.2950000762939462,0.5950001478195199,0.6949999332427987,0.6500000953674325,4,0.09606301459459665,1.6666666666666832,6.25,1.320004119880905,6.4000000953674325,-1.8888888888889075,6.5,0.09606301459459665
2094,2019-05-28,6.679999828338622,6.71999979019165,6.3499999046325675,6.3499999046325675,3517700.0,0.05196849270270176,-1.2424240672774092,6.60003623983139,43.650774728666065,32.31826555022572,-0.1731921439623587,0.04700328700851664,0.17670789182080426,0.3606925521153421,23.929513355808783,0.3699998855590829,-0.17642293715133217,0.006499791145324174,-0.44675864706667934,0.4597582293573277,-0.22012942796067758,0.23312901025132593,0.15758751431542706,92.72727587991658,50.170007590896816,0.22662921910600156,5,-0.2349998950958243,-0.03499984741210849,0.2800002098083505,0.36500000953674405,0.3099999427795419,1,0.03293417255723585,-2.5555649745951543,6.3499999046325675,1.6666666666666832,6.25,1.320004119880905,6.4000000953674325,0.03293417255723585
2095,2019-05-29,6.760000228881836,6.8499999046325675,6.429999828338622,6.6500000953674325,966400.0,0.011976108173510358,1.8965573940309925,0.33333381498713716,47.01492643536963,32.97309224700466,-0.253165084783018,-0.03810091401812876,0.0906419099784257,0.28050804217624936,23.612534301640622,0.4200000762939453,-0.2024666334090659,0.08850018978118879,-0.36275659335908816,0.5397569729214657,-0.1371282017889497,0.31412858135132726,-0.5900001525878906,86.76475022492005,41.80172135394937,0.22562839157013848,5,-0.2500002384185791,-0.11500024795532227,0.17499983310699463,0.2849996089935303,0.25,2,0.02071003871974031,-1.2424240672774092,6.679999828338622,-2.5555649745951543,6.3499999046325675,1.6666666666666832,6.25,0.02071003871974031
2096,2019-05-30,6.730000019073486,6.820000171661378,6.639999866485597,6.789999961853027,401000.0,-0.004437900708963771,1.999996026368971,-0.5454533632150967,43.93939831806486,33.68858349622134,-0.22661620796212745,-0.019330431388199898,0.11152384305347951,0.3074334072162639,23.712894780797235,0.18000030517578125,-0.20335955381754012,0.06499998569488508,-0.37850286806514255,0.5085028394549127,-0.1567514411851283,0.28675141257489845,-0.5463999462127687,82.35295355114054,36.94128012238919,0.22175142688001373,5,-0.2200000286102295,-0.08500003814697266,0.20500004291534424,0.3149998188018799,0.28999996185302734,3,0.025260040982488796,1.8965573940309925,6.760000228881836,-1.2424240672774092,6.679999828338622,-2.5555649745951543,6.3499999046325675,0.025260040982488796
2097,2019-05-31,6.6500000953674325,6.670000076293945,6.510000228881836,6.670000076293945,131800.0,-0.011887061438235702,15.0,0.33333333333331855,43.609019321586146,34.52168686136472,-0.15158312285344433,0.052326062938861995,0.18064312700256568,0.3832233887291734,23.44280060804894,0.2199997901916504,-0.20654767308871858,-0.007999944686888583,-0.4475979019241434,0.43159801255036623,-0.22779892330551643,0.21179903393173927,-0.45307202587127815,64.91229537819089,18.577781761926055,0.21979897861862746,5,-0.1400001049041757,-0.005000114440918857,0.24250006675720126,0.3949997425079337,0.2999997138977051,4,0.07368417505129221,1.999996026368971,6.730000019073486,1.8965573940309925,6.760000228881836,-1.2424240672774092,6.679999828338622,0.07368417505129221
2098,2019-06-03,6.75,6.820000171661378,6.610000133514403,6.670000076293945,301500.0,0.015037579428341719,-1.100002384188064,-4.000000000000178,54.838705956004866,36.813709145158704,-0.2373511858826456,-0.07598482999235046,0.06489743475656162,0.280829666985448,24.675430060296055,0.21000003814697443,-0.20320004120332236,0.10749995708465576,-0.2924935432959046,0.5074934574652161,-0.09249679310562442,0.30749670727493594,-0.540010493801117,80.0000190734865,31.70875917793913,0.1999967501902803,6,-0.24000000953674316,-0.10500001907348633,0.09000003337860107,0.2949998378753662,0.2800002098083496,0,0.05185183772334323,15.0,6.6500000953674325,1.999996026368971,6.730000019073486,1.8965573940309925,6.760000228881836,0.05185183772334323
2099,2019-06-04,7.03000020980835,7.03000020980835,6.699999809265138,6.78000020980835,366000.0,0.04148151256419985,1.640003204345696,3.125002980235081,64.86486660641766,40.21974927899855,-0.4747875816896574,-0.3768832114286589,-0.21437965047367769,-0.0018765308970909444,25.93692320691936,0.330000400543212,-0.18645837743474303,0.38850016593933123,-0.007281621507427616,0.7842819533860901,0.19060927221595225,0.5863910596627102,-0.8072104956407928,100.0,48.6430389950645,0.19789089372337937,6,-0.43000006675720215,-0.38500022888183594,-0.19500017166137695,0.014999628067016602,-0.019999980926513672,1,-0.004267455037411327,-1.100002384188064,6.75,15.0,6.6500000953674325,1.999996026368971,6.730000019073486,-0.004267455037411327
2100,2019-06-05,7.079999923706055,7.119999885559082,7.0,7.050000190734862,258000.0,0.007112334623823324,1.181822910796494,0.11999893188476918,65.78947450975969,43.825988696948144,-0.48484928750323686,-0.43002863625577525,-0.2643498451012132,-0.051923892479867284,26.573852394378534,0.11999988555908203,-0.1579102183686789,0.42649989128112775,-0.007345865327073042,0.8603456478893285,0.2095770129770278,0.6434227695852277,-0.8249217897128664,93.44262551377278,39.57625385898622,0.21692287830410034,6,-0.434999942779541,-0.434999942779541,-0.2699998617172241,-0.03500008583068848,-0.009999752044676846,2,-0.012711886095724712,1.640003204345696,7.03000020980835,-1.100002384188064,6.75,15.0,6.6500000953674325,-0.012711886095724712
2101,2019-06-06,7.039999961853027,7.130000114440918,6.949999809265138,7.119999885559082,412400.0,-0.0056497121870150435,2.599992370634555,-2.666687859617812,64.935066543556,49.771159578399896,-0.38500565707728995,-0.3945033312835289,-0.22542931621319795,-0.014120715886823731,27.16270391669656,0.18000030517578036,-0.11890064783031473,0.3764999389648436,-0.08385577520337062,0.8368556531330578,0.14632208188073648,0.6066777960489507,-0.7330265227658854,85.48384367736884,29.097890358766925,0.23017785708410698,6,-0.33499979972839355,-0.3899998664855957,-0.23749995231628418,0.004999876022338867,-0.15000009536743075,3,-0.004261325729225551,1.181822910796494,7.079999923706055,1.640003204345696,7.03000020980835,-1.100002384188064,6.75,-0.004261325729225551
2102,2019-06-07,6.96999979019165,7.0999999046325675,6.9000000953674325,7.070000171661378,228000.0,-0.00994320625577838,1.5000000000000056,1.250005960470173,65.35946816146267,54.889077842320845,-0.22588745671724286,-0.33539852266094883,-0.15444283875099707,0.05373233854512893,26.929555317131314,0.19999980926513494,-0.08265981410995149,0.30249977111816406,-0.16743303499969553,0.7724325772360237,0.06753336805923382,0.5374661741770943,-0.5971842170762063,69.23070574652992,10.270652736655272,0.23496640305893,6,-0.22999978065490723,-0.31999969482421875,-0.17499971389770508,0.07500004768371582,-0.0799999237060538,4,0.007173628728830872,2.599992370634555,7.039999961853027,1.181822910796494,7.079999923706055,1.640003204345696,7.03000020980835,0.007173628728830872
2103,2019-06-10,7.139999866485597,7.289999961853027,7.039999961853027,7.199999809265138,294800.0,0.02439025558267227,1.0833311809456223,0.5999971389879594,71.34145313186002,57.965819887120176,-0.3040113166330567,-0.5061462035179725,-0.3204937136190589,-0.11824647126769339,26.95301346418707,0.32000017166137695,-0.028814028715835605,0.45649986267089915,-0.055226795407485874,0.9682265207492842,0.20063653363170708,0.7123631917100912,-0.7066095300641146,74.57626159764665,10.708482594426002,0.2558633290391924,6,-0.2799999713897714,-0.40999984741211026,-0.3499997854232797,-0.2149999141693124,-0.37999963760376065,0,-0.026610652769378795,1.5000000000000056,6.96999979019165,2.599992370634555,7.039999961853027,1.181822910796494,7.079999923706055,-0.026610652769378795
2104,2019-06-11,7.059999942779541,7.25,6.949999809265138,7.179999828338622,471700.0,-0.011204471316808684,1.3076917433884685,1.9999999999999851,66.86746486127345,60.171657489998374,-0.1837645632111098,-0.4134793332462099,-0.2399718018401078,-0.04102990789753225,25.508379401131435,0.3000001907348624,0.06692212225241256,0.3549999475479124,-0.18273404911670976,0.8927339442125346,0.08613294921560133,0.6238669458802235,-0.5409486438149047,41.025615945439895,-23.744173676954887,0.2688669983323111,6,-0.15999984741210938,-0.3299999237060547,-0.21499991416931152,-0.18000006675720304,-0.3299999237060547,1,-0.004249253996364777,1.0833311809456223,7.139999866485597,1.5000000000000056,6.96999979019165,2.599992370634555,7.039999961853027,-0.004249253996364777
2105,2019-06-12,7.010000228881836,7.119999885559082,6.78000020980835,7.039999961853027,552600.0,-0.007082112507499572,2.5789518594180567,0.24999801317661455,68.94410195429171,62.949957894023576,-0.10568712513032885,-0.34825621765648407,-0.18744130742176957,0.006027117685109218,24.042297634869282,0.3399996757507324,0.15479768882501332,0.28400022983551043,-0.2674533457390931,0.8354538054101139,0.008273442048208679,0.5597270176228122,-0.4138540636283601,45.098064881674205,-23.378734482647744,0.2757267877873017,6,-0.1100001335144043,-0.2800002098083496,-0.16500020027160645,-0.1550002098083505,-0.2200002670288086,2,0.0,1.3076917433884685,7.059999942779541,1.0833311809456223,7.139999866485597,1.5000000000000056,6.96999979019165,0.0
2106,2019-06-13,6.829999923706055,7.039999961853027,6.75,7.039999961853027,567400.0,-0.025677646119633968,1.7619038968942011,7.000063578853673,67.68292080143516,65.62483583622902,0.10056543693407782,-0.15825522734233566,-0.00340348616086672,0.18248717699739636,22.540736122936522,0.28999996185302734,0.18506606878827014,0.09249992370605487,-0.457480923551822,0.6424807709639317,-0.18249049992288313,0.36749034733499286,-0.16446837879262333,14.814801732861676,-57.6851835936123,0.27499042362893844,6,0.12000012397766113,-0.09999990463256836,0.015000104904174805,0.025000095367430752,0.1399998664855957,3,0.03513912893648996,2.5789518594180567,7.010000228881836,1.3076917433884685,7.059999942779541,1.0833311809456223,7.139999866485597,0.03513912893648996
2107,2019-06-14,6.710000038146973,6.920000076293945,6.710000038146973,6.829999923706055,236800.0,-0.017569529560692687,-2.5000039736467747,0.5714279226706509,60.84337539744802,66.29202132972271,0.2569973784939661,-0.029530752931940185,0.11932275116417834,0.2990114424189336,20.95353276084627,0.21000003814697266,0.20334766132806426,-0.033999967575073065,-0.5791952297559826,0.5111952946058365,-0.3065975986655278,0.2385976635153817,0.5799999237060547,0.0,-72.97305514102865,0.2725976310904548,6,0.2849998474121094,0.019999980926513672,0.17750000953674316,0.14499998092651278,0.19999980926513583,4,0.026825607647587013,1.7619038968942011,6.829999923706055,2.5789518594180567,7.010000228881836,1.3076917433884685,7.059999942779541,0.026825607647587013
2108,2019-06-17,6.739999771118164,6.820000171661378,6.6599998474121085,6.71999979019165,154100.0,0.00447089907610132,-1.2857210976801814,-0.16666666666666666,52.20588003269142,64.88546726597535,0.25192225154507497,-0.04282401453697915,0.0901975209335859,0.26136412126132136,19.28930968523665,0.16000032424926935,0.23113805802612308,-0.016000223159790217,-0.549011510810411,0.5170110644908306,-0.28250586698510016,0.25050542066551973,0.5384001922607418,13.559305595965604,-54.563874631325156,0.2665056438253103,6,0.2350001335144043,-0.009999752044677734,0.13500022888183594,0.11500024795532138,0.12000036239623935,0,0.0222552077835676,-2.5000039736467747,6.710000038146973,1.7619038968942011,6.829999923706055,2.5789518594180567,7.010000228881836,0.0222552077835676
2109,2019-06-18,6.920000076293945,6.960000038146973,6.739999771118164,6.78000020980835,166300.0,0.026706277639223064,1.0000043348873904,7.0,55.479446686014505,63.73990861889254,0.0611031594681446,-0.19501883765218953,-0.09649001435548676,0.07676100461431723,16.90001614711811,0.2200002670288086,0.27265332287977895,0.14000008106231654,-0.3760578453862786,0.6560580075109117,-0.1180288821619806,0.3980290442866137,0.333663882446289,56.52178420010582,-8.861529012186189,0.25802896322429747,6,0.05499982833862305,-0.19000005722045898,-0.04500007629394531,-0.06500005722045987,-0.0799999237060538,1,-0.02312136497804762,-1.2857210976801814,6.739999771118164,-2.5000039736467747,6.710000038146973,1.7619038968942011,6.829999923706055,-0.02312136497804762
2110,2019-06-19,7.0900001525878915,7.119999885559082,6.8400001525878915,6.920000076293945,312500.0,0.024566484742727157,1.4347851326024503,1.2142874172771954,61.25000484287771,63.33045731881718,-0.11994243519389602,-0.3357661471237572,-0.27327405464329324,-0.09546302383024052,15.104990764126198,0.2799997329711905,0.2960046896361703,0.2805001497268682,-0.2356179645837857,0.7966182640375221,0.022441092571541255,0.5385592068821952,0.1399172416992176,93.47831946013766,28.992304320348737,0.25805905715532684,6,-0.11500024795532315,-0.3600001335144052,-0.3300001621246347,-0.24500012397766202,-0.20000028610229492,2,-0.05077575821814373,1.0000043348873904,6.920000076293945,-1.2857210976801814,6.739999771118164,-2.5000039736467747,6.710000038146973,-0.05077575821814373
2111,2019-06-20,7.03000020980835,7.210000038146973,6.949999809265138,7.1500000953674325,505300.0,-0.008462615160542919,1.166670640313434,-0.7058813629682834,62.02532065791454,62.95999648508962,-0.06873874064971108,-0.23836951472418733,-0.21960563546232503,-0.03726014746139672,13.235870528326485,0.26000022888183505,0.27804634601101785,0.18900020122528094,-0.2979625061839508,0.6759629086345127,-0.05448115247933494,0.4324815549298968,-0.3700003623962411,67.27276983338454,2.7233308700701713,0.2434813537046159,6,-0.05500030517578125,-0.3000001907348633,-0.2700002193450928,-0.18500018119812012,-0.16000032424926758,3,-0.03413943681260079,1.4347851326024503,7.0900001525878915,1.0000043348873904,6.920000076293945,-1.2857210976801814,6.739999771118164,-0.03413943681260079
2112,2019-06-21,6.980000019073486,7.039999961853027,6.929999828338622,7.03000020980835,531800.0,-0.007112402452720046,2.1428746594005705,0.4166686534900509,57.51633946188465,61.42387274398124,-0.019188740964280804,-0.13794810969108262,-0.1763261306219963,0.010154966208016702,10.853039727832709,0.11000013351440519,0.2513139404811282,0.10250000953674299,-0.3000641962121451,0.5050642152856311,-0.09878209333770105,0.303782112411187,-0.3090001678466807,58.18182921606271,-4.230909903977256,0.20128210287444412,6,-0.02500009536743164,-0.25,-0.2200000286102295,-0.13499999046325684,-0.26000022888183594,4,-0.0014326975436259604,1.166670640313434,7.03000020980835,1.4347851326024503,7.0900001525878915,1.0000043348873904,6.920000076293945,-0.0014326975436259604
2113,2019-06-24,6.960000038146973,6.980000019073486,6.929999828338622,6.940000057220459,100500.0,-0.002865326772473087,-1.4999821188026083,-0.3999980926586431,47.24408768847741,59.243497502559464,-0.0306276979868656,-0.07368305196980884,-0.15890449845044863,0.021998501554456595,8.559854865268116,0.05000019073486417,0.2266874714703615,0.05200002193450892,-0.26579504599979753,0.3697950898688154,-0.10689751203264475,0.2108975559016626,-0.2782201831817641,46.808540858833965,-10.40147418100608,0.15889753396715325,6,-0.02500009536743164,-0.23000001907348633,-0.24250006675720215,-0.11500000953674316,-0.21000003814697266,0,-0.007183935411037234,2.1428746594005705,6.980000019073486,1.166670640313434,7.03000020980835,1.4347851326024503,7.0900001525878915,-0.007183935411037234
2114,2019-06-25,6.9000000953674325,6.96999979019165,6.889999866485597,6.920000076293945,114300.0,-0.008620681386592999,-2.9999523168072666,-0.9999999999999556,42.96875785803298,56.357348158530705,0.004793577768466228,0.0038407532346029782,-0.10384515580065301,0.07133456500601909,7.848782906888049,0.0799999237060538,0.2039190343202737,-0.01899993419647128,-0.31825515247024416,0.2802552840773016,-0.16862754333335772,0.13062767494041516,-0.20765583673858856,16.216205766896188,-34.90654225373965,0.14962760913688627,6,0.03499984741210849,-0.1700000762939462,-0.19250011444091886,-0.05500006675720304,-0.01999998092651456,1,-0.00579709584060506,-1.4999821188026083,6.960000038146973,2.1428746594005705,6.980000019073486,1.166670640313434,7.03000020980835,-0.00579709584060506
2115,2019-06-26,6.9000000953674325,6.940000057220459,6.829999923706055,6.9000000953674325,181000.0,0.0,1.750005960470223,-0.0,44.35484522215036,53.76533976083239,-0.01391407249681098,0.015670396443153045,-0.10695334698112458,0.06295749770002335,7.672576002901868,0.1100001335144043,0.15183669396088106,-0.02599992752075142,-0.3160017676804783,0.26400191263897543,-0.17100084760061485,0.119000992559112,-0.1973027211482261,18.421092257923885,-27.18388385027068,0.14500092007986326,6,0.03499984741210849,-0.1700000762939462,-0.21250021457672208,-0.05500006675720304,0.0,2,-0.008695643760907257,-2.9999523168072666,6.9000000953674325,-1.4999821188026083,6.960000038146973,2.1428746594005705,6.980000019073486,-0.008695643760907257
2116,2019-06-27,6.9000000953674325,6.96999979019165,6.8499999046325675,6.9000000953674325,387100.0,0.0,-1.3999885559517913,0.0,47.008560245314406,52.22813807726199,-0.00328587074824771,0.03062979466197735,-0.10915849330603766,0.055134070092008436,7.536553140851165,0.11999988555908292,0.1112990642987226,-0.03449993133544815,-0.30991160906625304,0.24091174639535673,-0.1722057702008506,0.10320590752995429,-0.18715666786967056,33.33340902175782,-8.899597084924757,0.1377058388654023,6,0.03499984741210849,-0.1700000762939462,-0.22750008106231778,-0.059999942779541904,-0.22000026702881037,3,-0.0014493085135679484,1.750005960470223,6.9000000953674325,-2.9999523168072666,6.9000000953674325,-1.4999821188026083,6.960000038146973,-0.0014493085135679484
2117,2019-06-28,7.139999866485597,7.1599998474121085,6.920000076293945,6.960000038146973,542300.0,0.034782575043628805,1.1818181818181914,100.0,50.0,51.98304029585183,-0.19654442511804948,-0.1800072758935647,-0.3482976711907604,-0.1924906698070652,7.138337176088713,0.25999975204467596,0.07505008031703841,0.18099985122680717,-0.07429360119337236,0.4362933036469867,0.053353125016717406,0.30864657743689694,-0.41721330677485025,93.93939831806543,53.49265535426033,0.12764672621008988,6,-0.16499996185302823,-0.40999984741211026,-0.4899998903274545,-0.31499981880188077,-0.4800000190734881,4,-0.03781512408618748,-1.3999885559517913,6.9000000953674325,1.750005960470223,6.9000000953674325,-2.9999523168072666,6.9000000953674325,-0.03781512408618748
2118,2019-07-01,7.0999999046325675,7.269999980926514,7.019999980926514,7.210000038146973,269800.0,-0.005602235658404564,1.173912863199577,-0.6111124356600379,51.666665342118755,51.55939792430786,-0.11187279103926873,-0.1185182531427591,-0.30723941778049646,-0.15723225805181418,7.640688702820311,0.25,0.05241890666597637,0.12349989414215035,-0.11914128051880457,0.36614106880310526,0.0021793068116728875,0.2448204814726278,-0.3674690753530969,61.36362404862851,20.12302505357922,0.1213205873304774,7,-0.04999995231628329,-0.314999818801879,-0.5449998378753653,-0.33499979972839267,-0.509999752044676,0,-0.05352114359790017,1.1818181818181914,7.139999866485597,-1.3999885559517913,6.9000000953674325,1.750005960470223,6.9000000953674325,-0.05352114359790017
2119,2019-07-02,7.0,7.119999885559082,6.940000057220459,7.079999923706055,329100.0,-0.01408449379940413,1.25,0.7272711509534505,49.599990844726555,50.26495192451329,0.0007470559790556663,-0.022009569466296952,-0.20409762050460856,-0.06180517475552261,8.119136166569286,0.17999982833862305,0.05087215492321828,0.025000000000000355,-0.21661735335224908,0.2666173533522498,-0.09580867667612392,0.14580867667612463,-0.24597040465464737,38.636375951371285,-2.0288582267148385,0.12080867667612469,7,0.04999995231628418,-0.18000006675720215,-0.44499993324279785,-0.2349998950958252,-0.13000011444091797,1,-0.0357142857142857,1.173912863199577,7.0999999046325675,1.1818181818181914,7.139999866485597,-1.3999885559517913,6.9000000953674325,-0.0357142857142857
2120,2019-07-03,6.989999771118164,7.010000228881836,6.929999828338622,6.980000019073486,106200.0,-0.0014286041259765625,2.1999732974756934,-0.12499701976491906,57.40740086643083,49.75184972545954,-0.005508828942568655,-0.02012969986333335,-0.19165168129974575,-0.05568398175681377,8.242943115776475,0.08000040054321378,0.0673926273518477,0.019499778747558594,-0.2171856659059861,0.2561852234011033,-0.0988429435792133,0.1378425010743305,-0.21533136034956524,33.33329548912145,-10.163893276918877,0.11834272232677223,7,0.06000018119812012,-0.12999987602233887,-0.4449998140335083,-0.22499966621398926,0.06000041961669833,2,-0.01573671820874034,1.25,7.0,1.173912863199577,7.0999999046325675,1.1818181818181914,7.139999866485597,-0.01573671820874034
2121,2019-07-05,7.010000228881836,7.050000190734862,6.929999828338622,6.96999979019165,64200.0,0.0028612959110974057,1.0000000000000295,4.000143054694578,65.30612443497256,50.617381389135986,-0.032010922559114974,-0.04478926801782013,-0.20602217860693184,-0.07773017357826362,8.668777870317316,0.12000036239624023,0.06613285605167629,0.041000223159789684,-0.1942063030448642,0.27620674936444356,-0.07660303994253681,0.15860348626211618,-0.21551855530692077,25.714336317426493,-22.32307684866955,0.11760326310232679,7,0.03999972343444824,-0.1100001335144043,-0.4325002431869507,-0.24500012397766113,-1.0900001525878906,4,-0.01569188729284099,2.1999732974756934,6.989999771118164,1.25,7.0,1.173912863199577,7.0999999046325675,-0.01569188729284099
2122,2019-07-08,7.019999980926514,7.059999942779541,6.960000038146973,6.989999771118164,93100.0,0.0014264981053035974,-1.2222281091219278,0.7499970198004459,64.58333643774023,52.54396458349852,-0.0399401134906725,-0.05359912266215794,-0.21306111243212733,-0.09165433632600273,9.3685360449071,0.09999990463256836,0.03941767866224666,0.048499965667724965,-0.18781161246240874,0.28481154379785867,-0.06965582339734144,0.16665575473279137,-0.20649757505753463,26.470621234390794,-24.856980045914963,0.11815578906506664,7,0.029999971389770508,-0.11999988555908203,-0.4424999952316284,-0.25499987602233887,-1.380000114440917,0,-0.04843307030080901,1.0000000000000295,7.010000228881836,2.1999732974756934,6.989999771118164,1.25,7.0,-0.04843307030080901
2123,2019-07-09,6.949999809265138,7.170000076293945,6.889999866485597,6.949999809265138,153500.0,-0.009971534451790331,-3.666674613960201,0.0,51.76468938280475,53.521290308473155,0.031840742327118754,0.0015145338107789286,-0.14246438720792298,-0.029378566184356636,9.496083356762067,0.2800002098083487,0.012705203489979944,-0.012000203132628506,-0.234672999291762,0.21067259302650498,-0.1233366012121957,0.09933619494693868,-0.11823750039385761,21.42853493595918,-28.03407874756881,0.11133639807956687,7,0.10000014305114657,2.3841857821338408e-07,-0.37249982357025235,-0.1849997043609628,-1.3399996757507342,1,-0.04172661436140279,-1.2222281091219278,7.019999980926514,1.0000000000000295,7.010000228881836,2.1999732974756934,6.989999771118164,-0.04172661436140279
2124,2019-07-10,7.03000020980835,7.050000190734862,6.820000171661378,6.980000019073486,222600.0,0.011510849314925409,4.111102869495251,100.0,46.052639008882274,53.70993406255448,-0.031044541105117673,-0.08521776730379482,-0.21963680728807589,-0.11847297796204614,9.903567176777786,0.23000001907348455,2.1149637406736588e-05,0.06950018405914271,-0.15078437760141838,0.2897847457197038,-0.04064209677113784,0.17964246488942326,0.23999977111816406,60.00002724784493,15.439819075054395,0.1101422808302807,7,0.014999866485595703,-0.05500030517578125,-0.45250022411346436,-0.2650001049041748,-1.2100000381469718,2,-0.0625889109656873,-3.666674613960201,6.949999809265138,-1.2222281091219278,7.019999980926514,1.0000000000000295,7.010000228881836,-0.0625889109656873
2125,2019-07-11,7.010000228881836,7.0900001525878915,6.980000019073486,7.019999980926514,242300.0,-0.0028449474153087184,-2.142853250318484,-0.19999427797592936,48.61111387058255,53.88799557647316,0.006928480455112407,-0.06874223659219592,-0.19698294059327193,-0.10617891041837257,10.933908292276486,0.11000013351440519,0.006976135435604824,0.04950020313262904,-0.17078435852793206,0.26978476479319013,-0.06064207769765151,0.1596424839629096,0.2509997558593753,54.2857454261085,12.078091540020772,0.1101422808302807,7,0.034999847412109375,-0.03500032424926758,-0.38750016689300537,-0.24500012397766113,-0.9000000953674325,3,-0.019971517653585735,4.111102869495251,7.03000020980835,-3.666674613960201,6.949999809265138,-1.2222281091219278,7.019999980926514,-0.019971517653585735
2126,2019-07-12,7.070000171661378,7.079999923706055,6.940000057220459,7.019999980926514,128100.0,0.00855919269907246,3.0000136239782016,-5.000143054694667,56.1643898252165,54.57292777927499,-0.029525959388331913,-0.11577595433789245,-0.2555113490730472,-0.1724964062573866,11.802753462300677,0.1399998664855957,0.02776843843073795,0.09750013351440501,-0.11896676823370189,0.3139670352625119,-0.010733317359648886,0.2057335843884589,0.1821798168182367,71.42859089131807,29.95100602081917,0.10823345087405362,7,-0.02500009536743253,-0.09500026702880948,-0.42500019073486417,-0.3550000190734872,-1.1500000953674325,4,-0.0028288515475121123,-2.142853250318484,7.010000228881836,4.111102869495251,7.03000020980835,-3.666674613960201,6.949999809265138,-0.0028288515475121123
2127,2019-07-15,6.889999866485597,7.0,6.869999885559082,7.0,214900.0,-0.02545973137274804,1.3636355754767282,-2.1999942779758723,46.067409710431576,53.95078826464309,0.12436030606914805,0.08263779415915806,-0.07384412900965476,-8.415170901709956e-05,12.391842109182157,0.2000002861022958,0.04313271725575163,-0.09150016307830722,-0.27437495446248406,0.09137462830586962,-0.1829375587703952,-6.276738621924238e-05,0.3535365256576535,19.999918256464944,-19.943972161175573,0.09143739569208832,7,0.10500025749206454,0.08500003814697177,-0.21249973773956388,-0.17499971389770597,-1.1500000953674325,0,-0.1407837168342968,3.0000136239782016,7.070000171661378,-2.142853250318484,7.010000228881836,4.111102869495251,7.03000020980835,-0.1407837168342968
2128,2019-07-16,6.889999866485597,6.96999979019165,6.880000114440918,6.920000076293945,89800.0,0.0,-2.600007629438187,0.2727288490465377,49.397577210195344,53.92829786080629,0.10218498519184038,0.09955589603065729,-0.0808470840299007,-0.005194496365897194,12.800175229001216,0.08999967575073242,0.055217285306611075,-0.09900016784667898,-0.24963395372038555,0.051633618027027595,-0.17431706078353226,-0.02368327490982569,0.34506580124801634,25.925814729324255,-16.316411542305605,0.0753168929368531,7,0.10500025749206454,0.08500003814697177,-0.1949998140335092,-0.17499971389770597,-1.0699996948242188,1,-0.18142235474927393,1.3636355754767282,6.889999866485597,3.0000136239782016,7.070000171661378,-2.142853250318484,7.010000228881836,-0.18142235474927393
2129,2019-07-17,6.760000228881836,6.940000057220459,6.619999885559082,6.860000133514403,979800.0,-0.01886787229650122,1.4615421295200997,3.333306842565435,42.70834419875751,52.29506934217592,0.21742504462407286,0.22867861805154632,0.040816976861902,0.11888697380195268,13.616830034090743,0.32000017166137695,0.04133450548731865,-0.22099981307983363,-0.40116346500132405,-0.04083616115834321,-0.3110816390405784,-0.13091798711908886,0.4667641289303326,29.78729016640587,-14.829176057327441,0.09008182596074514,7,0.13499975204467773,0.18499970436096191,0.034999728202819824,-0.03000020980834961,-0.9300003051757812,2,-0.1701183515429633,-2.600007629438187,6.889999866485597,1.3636355754767282,6.889999866485597,3.0000136239782016,7.070000171661378,-0.1701183515429633
2130,2019-07-18,6.730000019073486,6.8400001525878915,6.71999979019165,6.789999961853027,206300.0,-0.004437900708963771,-1.9999940395653872,0.6000000000000053,41.414143846734014,49.64040483237164,0.23095293286300045,0.24277275437033907,0.0687311080251174,0.14257481648512194,13.807083961519872,0.12000036239624112,0.02519694900939662,-0.23300001621246302,-0.43758944052463633,-0.028410591900289717,-0.3352947283685497,-0.13070530405637637,0.47249375984855835,23.91307052006344,-21.216433201806776,0.10229471215608657,7,0.16499996185302734,0.21499991416931152,0.08500003814697266,0.0,-1.010000228881836,3,-0.13521543013864468,1.4615421295200997,6.760000228881836,-2.600007629438187,6.889999866485597,1.3636355754767282,6.889999866485597,-0.13521543013864468
2131,2019-07-19,6.789999961853027,6.880000114440918,6.760000228881836,6.760000228881836,185600.0,0.008915296078676915,-7.000063578853673,-0.49999602635322543,28.395091526142096,45.61948873108295,0.15250125215556487,0.17272646906009115,0.0072992807550296135,0.07654731892282918,13.578355225675063,0.15000009536743164,0.019610496410429334,-0.16100006103515607,-0.3768849965851002,0.05488487451478807,-0.26894252881012815,-0.053057593260184,0.3891940613344991,44.73684870965394,5.54264189273038,0.10794246777497216,7,0.10500001907348633,0.1549999713897705,0.02500009536743164,-0.059999942779541016,-1.0,4,-0.10014725068614705,-1.9999940395653872,6.730000019073486,1.4615421295200997,6.760000228881836,-2.600007629438187,6.889999866485597,-0.10014725068614705
2132,2019-07-22,6.96999979019165,6.989999771118164,6.789999961853027,6.8400001525878915,175400.0,0.026509547768760244,1.3529444763894927,4.333359824522335,43.15789420849115,44.66317815615921,-0.03948974560372687,-0.008496589310590608,-0.17368222753037,-0.10753653889483328,13.4747965631165,0.19999980926513672,0.007793487416661193,0.019499778747558594,-0.19614854206917798,0.23514809956429517,-0.08832438166080969,0.12732393915592688,0.1868264674907385,94.59459807770129,55.80029842185138,0.10782416040836822,7,-0.11499977111816406,-0.02499985694885254,-0.12999975681304932,-0.23999977111816406,-1.25,0,-0.15064558759030233,-7.000063578853673,6.789999961853027,-1.9999940395653872,6.730000019073486,1.4615421295200997,6.760000228881836,-0.15064558759030233
2133,2019-07-23,6.9099998474121085,6.989999771118164,6.889999866485597,6.980000019073486,99200.0,-0.00860831342692081,1.222228109121908,-0.5384643599910606,45.05494102420336,44.552322824528225,0.015912919977854934,0.05013589456315426,-0.11312476475006417,-0.05121263134055898,13.365641461752128,0.09999990463256747,-0.016739061861115623,-0.03800015449523997,-0.25434293981676426,0.17834263082628432,-0.1461715471560021,0.07017123816552218,0.22535335538534795,78.37839231080488,37.929763532491826,0.108171392660762,7,-0.05499982833862216,0.035000085830689365,-0.04749989509582431,-0.17999982833862216,-1.2100000381469709,1,-0.16931984111868337,1.3529444763894927,6.96999979019165,-7.000063578853673,6.789999961853027,-1.9999940395653872,6.730000019073486,-0.16931984111868337
2134,2019-07-24,6.860000133514403,6.920000076293945,6.829999923706055,6.829999923706055,105700.0,-0.007235848770160369,-4.999968211078439,-0.4285733748407527,43.15791587089257,43.94641193567379,0.043876213461706115,0.10222646570369509,-0.05701183018735456,-0.004738000589180835,13.33879963600596,0.09000015258789062,-0.043682358053814596,-0.08599987030029421,-0.30493506358342515,0.13293532298283672,-0.19546746694185924,0.02346772634127081,0.254738936593518,51.8519826713829,10.069431097591291,0.10946759664156543,7,-0.01000022888183505,0.08499979972839444,-0.007500171661376065,-0.13000011444091708,-1.3000001907348624,2,-0.15160349003087115,1.222228109121908,6.9099998474121085,1.3529444763894927,6.96999979019165,-7.000063578853673,6.789999961853027,-0.15160349003087115
2135,2019-07-25,6.8400001525878915,6.860000133514403,6.75,6.820000171661378,137300.0,-0.002915449057909303,2.6666746139604034,0.6666613685130929,41.0526257670806,42.26732704032536,0.041600453502264045,0.12385082248457113,-0.029715473140178084,0.010626782927574574,13.784953397206184,0.11000013351440341,-0.051690876752397585,-0.10299985408782852,-0.32619196713533327,0.12019225895967622,-0.2145959106115809,0.00859620243592385,0.2549493501380766,37.50009934116974,-6.054108360361376,0.11159605652375255,7,-0.030000209808350498,0.10499978065490634,0.01249980926513583,-0.11000013351440519,-1.2600002288818368,3,-0.14766084888166364,-4.999968211078439,6.860000133514403,1.222228109121908,6.9099998474121085,1.3529444763894927,6.96999979019165,-0.14766084888166364
2136,2019-07-26,6.889999866485597,6.920000076293945,6.829999923706055,6.829999923706055,147200.0,0.007309899529576391,-2.000007947293549,3.0000000000000444,43.434336136558535,41.974763309895025,-0.040920691306600254,0.0770119456028544,-0.07200974562103468,-0.04296608705446747,13.98621347661558,0.09000015258789062,-0.059898663848380274,-0.05250012874603183,-0.27614220136262535,0.1711419438705617,-0.1643211650543286,0.059320907562264935,0.18595165155369653,58.333333333333705,12.096923381507843,0.11182103630829665,7,-0.08500003814697354,0.05500006675720126,-0.03749990463256925,-0.15999984741211026,-1.4400000572204599,4,-0.16981133511846236,2.6666746139604034,6.8400001525878915,-4.999968211078439,6.860000133514403,1.222228109121908,6.9099998474121085,-0.16981133511846236
2137,2019-07-29,6.869999885559082,6.9099998474121085,6.8400001525878915,6.8499999046325675,67800.0,-0.0029027549077030868,-2.5000298027061523,0.3333333333333432,45.7446830096757,41.56888617650395,-0.026883101016258237,0.0798405323969229,-0.04373309748637855,-0.02351860524321836,13.366450754465447,0.06999969482421697,-0.07084211063309631,-0.05900011062622035,-0.26428810157518523,0.14628788032274453,-0.16164410610070234,0.04364388484826165,0.18771356718100307,50.0,0.5997194342486196,0.10264399547448243,7,-0.06500005722045898,0.07500004768371582,-0.017499923706054688,-0.1399998664855957,-1.4000000953674316,0,-0.1572052316880299,-2.000007947293549,6.889999866485597,2.6666746139604034,6.8400001525878915,-4.999968211078439,6.860000133514403,-0.1572052316880299
2138,2019-07-30,6.71999979019165,6.9099998474121085,6.71999979019165,6.880000114440918,174000.0,-0.02183407538080684,-1.374995902188965,-8.000023841880292,34.65343356048426,40.673896105584696,0.10780317710838805,0.21071580437448567,0.11555032905234519,0.12744621252297605,12.529661344241472,0.1900000572204581,-0.09881218028271466,-0.1900002002716068,-0.3989575715978644,0.01895717105465078,-0.29447888593473603,-0.08552151460847757,0.3202051198611944,0.0,-46.074196192563775,0.10447868566312887,7,0.13499999046325684,0.22500014305114746,0.12250018119812012,0.010000228881835938,-1.299999713897705,1,-0.1488095284555776,-2.5000298027061523,6.869999885559082,-2.000007947293549,6.889999866485597,2.6666746139604034,6.8400001525878915,-0.1488095284555776
2139,2019-07-31,6.75,6.8499999046325675,6.579999923706055,6.690000057220459,475200.0,0.004464317075148827,1.0769249109139034,-0.3749988824151753,37.25488454457824,40.211756183122944,0.08519435367635975,0.16972794839692806,0.097307731074177,0.103065766300805,12.349516423817757,0.2699999809265128,-0.1045174131138733,-0.147499990463257,-0.3635775177935763,0.06857753686706225,-0.2555387541284171,-0.03946122679809694,0.27339670907309443,50.0,4.759430790620087,0.10803876366515973,7,0.034999847412109375,0.17499995231628418,0.08249998092651367,-0.019999980926513672,-1.2300000190734863,2,-0.15555558381257217,-1.374995902188965,6.71999979019165,-2.5000298027061523,6.869999885559082,-2.000007947293549,6.889999866485597,-0.15555558381257217
2140,2019-08-01,6.880000114440918,6.96999979019165,6.809999942779541,6.809999942779541,242900.0,0.019259276213469345,-3.571413001273833,1.1666706403134413,41.28439845224733,41.64390139713464,-0.02379268851353622,0.032743157729077765,-0.021116015784255815,-0.022257975771845295,11.950627561386968,0.2199997901916504,-0.11148697965009369,-0.011999893188476385,-0.2237197451516746,0.19971995877472182,-0.11785981917007504,0.09386003279312227,0.1167927875101542,76.9231521636799,33.5495763065878,0.10585992598159905,8,-0.0950002670288086,0.04499983787536621,-0.0475001335144043,-0.15000009536743164,-1.309999942779541,3,-0.19186048687568125,1.0769249109139034,6.75,-1.374995902188965,6.71999979019165,-2.5000298027061523,6.869999885559082,-0.19186048687568125
2141,2019-08-02,6.9000000953674325,6.9099998474121085,6.75,6.869999885559082,68200.0,0.002906973923523015,5.400030517752941,0.4285733748407835,50.53764708898403,42.46387393941163,-0.02966815610979623,0.004300176587523019,-0.025844758945069657,-0.0380564953005873,11.4653890280874,0.1599998474121085,-0.09991340356792033,0.013500094413758212,-0.1909015238552989,0.21790171268281533,-0.0887007147207699,0.11570090354828633,0.07178522788893904,82.05135415686014,34.24556321538481,0.10220080913452836,8,-0.11500024795532315,0.02499985694885165,-0.06750011444091886,-0.1700000762939462,-1.2699999809265146,4,-0.19130437006045964,-3.571413001273833,6.880000114440918,1.0769249109139034,6.75,-1.374995902188965,6.71999979019165,-0.19130437006045964
2142,2019-08-05,6.679999828338622,6.8400001525878915,6.6500000953674325,6.8400001525878915,115500.0,-0.03188409623016031,1.3749959021889497,-5.333306842565268,40.869560530143524,41.99883166229387,0.16189450217133494,0.20819681725699457,0.2120208746057397,0.18363122569207757,11.075006725341002,0.25,-0.088534789255994,-0.1895001649856578,-0.4034825419366568,0.024482211965341172,-0.29649135346115774,-0.08250897651015787,0.28999996185302823,25.64100996589979,-23.902516990016814,0.10699118847549964,8,0.09500002861023038,0.24500012397766202,0.1525001525878915,0.05000019073486417,-0.8499999046325675,0,-0.1841317441140411,5.400030517752941,6.9000000953674325,-3.571413001273833,6.880000114440918,1.0769249109139034,6.75,-0.1841317441140411
2143,2019-08-06,6.6599998474121085,6.739999771118164,6.5900001525878915,6.739999771118164,108100.0,-0.002994009197675007,2.749994039529816,0.4999985098869004,45.19228917607118,42.22487314064704,0.15947290865600738,0.21645449979146036,0.2467983766495232,0.20617752104466103,10.294572399011603,0.14999961853027255,-0.07021597111248301,-0.19500014781951958,-0.42473696094251157,0.034736665303472414,-0.30986855438101557,-0.08013174125802358,0.28659995079040623,20.512807972719788,-30.22728861675829,0.11486840656149604,8,0.11500000953674405,0.2650001049041757,0.19250011444091886,0.07000017166137784,-0.7699999809265119,1,-0.17867869136406345,1.3749959021889497,6.679999828338622,5.400030517752941,6.9000000953674325,-3.571413001273833,6.880000114440918,-0.17867869136406345
2144,2019-08-07,6.5900001525878915,6.630000114440918,6.510000228881836,6.630000114440918,261600.0,-0.010510464929127106,5.0,0.49999999999998335,43.51852138019708,42.498861542104436,0.20913855720332197,0.2654079455268965,0.3204283589915482,0.2730731783111917,10.041150921970123,0.14999961853027255,-0.08131373284636911,-0.24299983978271378,-0.4860593320345483,5.9652469120763385e-05,-0.36452958590863105,-0.12147009365679651,0.33460365314483553,17.39130434782628,-35.22444697056247,0.12152974612591715,8,0.14999985694885165,0.2499999999999991,0.3274998664855948,0.13999986648559481,-0.6400003433227539,2,-0.17754173736012546,2.749994039529816,6.6599998474121085,1.3749959021889497,6.679999828338622,5.400030517752941,6.9000000953674325,-0.17754173736012546
2145,2019-08-08,6.869999885559082,6.9000000953674325,6.5999999046325675,6.6599998474121085,370700.0,0.042488577615773515,1.2222198674748146,-5.2500059604703,53.07692194831376,43.57025996563278,-0.07393304457041872,-0.027002469485303493,0.044808336962456785,-0.009232280713968422,9.033314544820465,0.309999942779541,-0.08497081786531346,0.04399991035461426,-0.18526895421482958,0.2732687749240581,-0.07063452193010722,0.15863434263933573,-0.3599996566772461,90.0000000000002,34.88448542253079,0.11463443228472177,8,-0.12999987602233887,-0.029999732971191406,0.06500005722045898,-0.1399998664855957,-0.7199997901916495,3,-0.1965065396100374,5.0,6.5900001525878915,2.749994039529816,6.6599998474121085,1.3749959021889497,6.679999828338622,-0.1965065396100374
2146,2019-08-09,7.050000190734862,7.119999885559082,6.820000171661378,6.820000171661378,312300.0,0.02620091822041304,-1.6086929479936685,1.0952379871117621,53.07693915959997,44.38495509340215,-0.25574481111439873,-0.21984975955675612,-0.12766319344986332,-0.19179239781617152,8.26563676613875,0.2999997138977042,-0.07817312817918864,0.22500021457672048,7.917160509052223e-05,0.44992125754835044,0.1125396930909055,0.33746073606253546,-0.5399999618530265,88.5246337341372,36.81657113742255,0.11246052148581508,8,-0.2350001335144034,-0.21000003814697177,-0.0950002670288077,-0.32000017166137606,-0.75,4,-0.20992907504009817,1.2222198674748146,6.869999885559082,5.0,6.5900001525878915,2.749994039529816,6.6599998474121085,-0.20992907504009817
2147,2019-08-12,5.920000076293945,6.6599998474121085,5.6500000953674325,6.570000171661378,807600.0,-0.16028369983960677,1.4337359641739948,-2.8260871368004485,29.113927870831432,43.7694544612185,0.8105659559528657,0.8788115115782187,0.9994692539521974,0.928731678772774,8.745330084213224,1.4000000953674299,-0.09592921658070352,-0.8564999103546143,-1.3171755839900374,-0.3958242367191911,-1.0868377471723258,-0.6261620735369027,1.1999998092651367,18.367348262771646,-28.72918712863763,0.23033783681771144,8,0.4649999141693115,0.49000000953674316,1.0549999475479126,0.809999942779541,0.28999996185302734,0,-0.04898647941142831,-1.6086929479936685,7.050000190734862,1.2222198674748146,6.869999885559082,5.0,6.5900001525878915,-0.04898647941142831
2148,2019-08-13,5.639999866485597,5.989999771118164,5.53000020980835,5.96999979019165,1373400.0,-0.047297332128352854,1.4864848842574097,0.5076921158288619,26.5384598455488,42.57874060577079,1.029522674204176,1.1176666394638444,1.2700652557026828,1.194657376531743,9.327703115791232,0.45999956130981445,-0.1307294952320177,-1.074000120162963,-1.75589842447076,-0.3921018158551659,-1.4149492723168615,-0.7330509680090644,1.4800000190734854,6.918218811919548,-37.94190833825502,0.3409491521538985,8,0.6850001811981192,0.7100002765655509,1.3350001573562613,1.0900001525878897,0.5700001716613761,1,0.03368795420536963,1.4337359641739948,5.920000076293945,-1.6086929479936685,7.050000190734862,1.2222198674748146,6.869999885559082,0.03368795420536963
2149,2019-08-14,5.610000133514403,5.710000038146973,5.519999980926514,5.570000171661377,411700.0,-0.005319101716554919,-1.7142798754776876,-0.12121203363869948,26.436782449177983,40.92900549431863,0.984319257314417,1.1142204706710421,1.2810916620282198,1.2169714669253109,10.467929226885039,0.19000005722045898,-0.17319583094781787,-1.0464998483657846,-1.8874585500493524,-0.2055411466822168,-1.466979199207568,-0.6260204975240011,1.4463997650146494,5.625009872019824,-38.50689067139337,0.42047935084178384,8,0.7099997997283944,0.7099997997283944,1.3899998664855966,1.119999885559083,0.5899996757507342,2,0.049910824653721875,1.4864848842574097,5.639999866485597,1.4337359641739948,5.920000076293945,-1.6086929479936685,7.050000190734862,0.049910824653721875
2150,2019-08-15,5.820000171661378,5.8400001525878915,5.5,5.570000171661377,464800.0,0.03743316098914584,1.3448289469789814,6.250005960470323,30.685929278003258,38.723259070876324,0.6796144891891345,0.8775420220444268,1.0525554403006883,0.9997902146766542,11.481055102187362,0.3400001525878915,-0.18963961262490514,-0.7909998178482045,-1.7100587754801149,0.12805913978370587,-1.2505292966641601,-0.3314703390322489,1.1442157318115225,19.75309841154352,-21.649560067260552,0.4595294788159553,8,0.4899997711181632,0.4899997711181632,1.189999818801879,0.9099998474121085,0.39999961853027255,3,0.022336706833231856,-1.7142798754776876,5.610000133514403,1.4864848842574097,5.639999866485597,1.4337359641739948,5.920000076293945,0.022336706833231856
2151,2019-08-16,6.110000133514403,6.1500000953674325,5.579999923706055,5.579999923706055,410000.0,0.04982817067000922,-1.15094319252248,2.1200008392333873,37.50000588203644,38.34886410997554,0.2970011131728283,0.562843400691194,0.7482964594240169,0.7039031265789282,12.37779107589131,0.5700001716613778,-0.20772330420093255,-0.4669998645782476,-1.4082218444810373,0.47422211532454206,-0.9376108545296429,0.0036111253731476722,0.737078497680665,52.58622532367379,11.764167370272794,0.47061098995139494,8,0.1999998092651376,0.1999998092651376,0.8999998569488534,0.6199998855590829,-0.11000013351440341,4,0.006546638458094778,1.3448289469789814,5.820000171661378,-1.7142798754776876,5.610000133514403,1.4864848842574097,5.639999866485597,0.006546638458094778
2152,2019-08-19,5.920000076293945,6.1500000953674325,5.5,6.059999942779541,380100.0,-0.031096571696991426,3.0624984167524554,-0.2641505869143344,37.012993346419506,37.44005346223646,0.411088297951002,0.7063623634929055,0.9237923502833434,0.888288487430235,13.279826941802975,0.6500000953674325,-0.24894311031041116,-0.6044999361038208,-1.5702387548973018,0.3612388826896602,-1.0873693455005613,-0.1216305267070803,0.819312264405518,64.6153868726015,17.860043031095586,0.48286940939674045,8,0.3899998664855957,0.3899998664855957,1.0899999141693115,0.809999942779541,-0.019999980926512784,0,0.06418920769318737,-1.15094319252248,6.110000133514403,1.3448289469789814,5.820000171661378,-1.7142798754776876,5.610000133514403,0.06418920769318737
2153,2019-08-20,5.739999771118164,5.96999979019165,5.710000038146973,5.9000000953674325,539800.0,-0.03040545656351845,-1.3636363636363635,1.142860548840099,34.36532393477104,36.4230315238558,0.4993774394305923,0.8371352923262805,1.0814173762885577,1.0620494195486616,14.230609946770882,0.25999975204467773,-0.31513204665011507,-0.7260002374649046,-1.7342274425329984,0.2822269676031892,-1.2301138399989515,-0.2218866349308577,0.9001675823253423,36.92303629317113,-9.032672206852176,0.5041136025340469,8,0.570000171661377,0.570000171661377,1.2450002431869507,0.9900002479553223,-0.11999988555908203,1,0.08188158288676228,3.0624984167524554,5.920000076293945,-1.15094319252248,6.110000133514403,1.3448289469789814,5.820000171661378,0.08188158288676228
2154,2019-08-21,5.820000171661378,5.9099998474121085,5.679999828338622,5.809999942779541,177600.0,0.013937352566763206,1.4210581792811514,-0.06250130384896734,33.33333833162517,34.2293000108904,0.33376509559990897,0.7117158408574396,0.982089009661423,0.9749341303473118,15.616543172834948,0.23000001907348633,-0.35588437447795407,-0.5939998388290393,-1.623714122733122,0.4357144450750434,-1.1088569807810806,-0.07914269687699793,0.7289537935066477,49.23078841711368,6.895148708389364,0.5148571419520412,8,0.4899997711181632,0.4899997711181632,1.164999842643737,0.9099998474121085,-0.11000013351440519,2,0.06701028436125722,-1.3636363636363635,5.739999771118164,3.0624984167524554,5.920000076293945,-1.15094319252248,6.110000133514403,0.06701028436125722
2155,2019-08-22,5.829999923706055,5.889999866485597,5.809999942779541,5.820000171661378,201400.0,0.0017181704037343426,-4.333290948104644,0.9999523173753707,33.1230286284255,32.01219884075991,0.17961574993182872,0.6557925637189159,0.9540908755658073,0.9590827766395096,16.626256385270857,0.07999992370605558,-0.40743355999705244,-0.533500075340271,-1.5742543173197125,0.5072541666391706,-1.0538771963299913,-0.013122954350550664,0.6350377242485292,50.76921158288632,12.901433704541255,0.5203771209897207,8,0.25,0.48000001907348633,1.090000033378601,0.9000000953674316,0.0,3,0.06346481825061145,1.4210581792811514,5.820000171661378,-1.3636363636363635,5.739999771118164,3.0624984167524554,5.920000076293945,0.06346481825061145
2156,2019-08-23,5.71999979019165,5.860000133514403,5.610000133514403,5.809999942779541,311900.0,-0.01886794767648614,1.6315715504693313,-9.000238424491764,34.31372701793249,32.58995430154891,0.09064773236084722,0.7100495698152898,1.0502461638547453,1.064288644956159,18.230858077423385,0.25,-0.4600458585301368,-0.5850002050399778,-1.6326542271190316,0.46265381703907593,-1.1088272160795052,-0.061173194000450515,0.6678348459265671,33.846116602073536,-5.338245896188404,0.5238270110395271,8,0.10500025749206543,0.5900001525878906,1.2000001668930054,1.010000228881836,0.09000015258789062,4,0.08741259061886208,-4.333290948104644,5.829999923706055,1.4210581792811514,5.820000171661378,-1.3636363636363635,5.739999771118164,0.08741259061886208
2157,2019-08-26,5.789999961853027,5.8400001525878915,5.699999809265138,5.75,180400.0,0.012237792697372019,-1.0000000000000253,-0.44444326707074133,36.01286632125877,33.64266613218335,0.00029924750920695686,0.5849823061970163,0.9707976512041352,0.9898525833531533,19.922174438884742,0.1400003433227539,-0.553740032183919,-0.4610000371932985,-1.4973072644439975,0.5753071900574005,-0.979153650818648,0.05715357643205099,0.5268079033757331,50.00000000000012,8.104593198130246,0.5181536136253495,8,0.03500008583068848,0.5199999809265137,1.1299999952316284,0.940000057220459,0.11000013351440519,0,0.03626943687919559,1.6315715504693313,5.71999979019165,-4.333290948104644,5.829999923706055,1.4210581792811514,5.820000171661378,0.03626943687919559
2158,2019-08-27,5.71999979019165,5.820000171661378,5.699999809265138,5.800000190734862,500500.0,-0.012089839744830355,-1.0000000000000295,-2.0000119209403016,36.01286079962954,34.70667483778908,0.09257617438415444,0.6073635790165994,1.0293741404176622,1.053847080307273,21.014387411468675,0.12000036239624023,-0.6743204797324491,-0.48100020885467565,-1.518525665400352,0.5565252476910008,-0.9997629371275139,0.037762519418162555,0.531463445818809,36.66658719373147,-7.984385173746716,0.5187627282728382,8,0.10500025749206543,0.5900001525878906,1.1800001859664917,1.010000228881836,0.12000036239624112,1,0.031468585975201746,-1.0000000000000253,5.789999961853027,1.6315715504693313,5.71999979019165,-4.333290948104644,5.829999923706055,0.031468585975201746
2159,2019-08-28,5.699999809265138,5.829999923706055,5.679999828338622,5.679999828338622,405000.0,-0.0034965002902286324,-14.000023841879404,-0.24999850989136627,29.473692488028036,34.57198186112516,0.1415730955336203,0.574101336333233,1.0316796701492228,1.0628739691551239,21.480579208447377,0.15000009536743253,-0.6512427694654876,-0.44850018024444527,-1.4752636968848565,0.5782633363959659,-0.9618819385646509,0.06488157807576034,0.4913463678644847,32.14277199328383,-6.492115091669248,0.5133817583202055,8,0.1250002384185782,0.6100001335144034,1.2000001668930045,1.0300002098083487,0.3000001907348624,2,-0.014035074804040981,-1.0000000000000295,5.71999979019165,-1.0000000000000253,5.789999961853027,1.6315715504693313,5.71999979019165,-0.014035074804040981
2160,2019-08-29,5.559999942779541,5.739999771118164,5.550000190734863,5.730000019073486,479200.0,-0.024561380907071606,1.0,-8.500011920939569,23.48754853004388,33.01504215534822,0.2691135637076876,0.6431123500211191,1.1465130044605623,1.1900172221604812,22.854986164300684,0.18999958038330078,-0.595035648663611,-0.5225000381469727,-1.5205798382800877,0.4755797619861424,-1.0215399382135306,-0.023460138080414694,0.5760385401797112,3.225727061436643,-27.89641595272203,0.49903990006655763,8,0.2650001049041748,0.75,1.337499976158142,1.1700000762939453,0.3899998664855966,3,0.026978434696250053,-14.000023841879404,5.699999809265138,-1.0000000000000295,5.71999979019165,-1.0000000000000253,5.789999961853027,0.026978434696250053
2161,2019-08-30,5.579999923706055,5.630000114440918,5.429999828338623,5.610000133514403,495300.0,0.003597118908694741,4.714279875477687,0.17647174320366585,40.0,33.34693178352383,0.185538135509983,0.5472063666604594,1.102994286930886,1.1577850891276142,24.11000034506371,0.20000028610229492,-0.5324442372694973,-0.4365000486373898,-1.380049390559373,0.5070492932845934,-0.9082747195983814,0.03527462232360179,0.5051554806164571,36.585360180407044,3.6907892599675804,0.4717746709609917,8,0.11999988555908203,0.6949999332427979,1.2975000143051147,1.1500000953674316,0.09000015258789062,4,0.04480286799609101,1.0,5.559999942779541,-14.000023841879404,5.699999809265138,-1.0000000000000295,5.71999979019165,0.04480286799609101
2162,2019-09-03,5.449999809265137,5.579999923706055,5.429999828338623,5.519999980926514,350000.0,-0.023297511867092613,-1.7272711509534564,2.3333227370262155,43.87096853583674,34.40311451697557,0.27028039241164503,0.6116951512879574,1.209092048883865,1.2748325990563494,24.962410438104556,0.15000009536743164,-0.49672056464951897,-0.5050001621246336,-1.426543585616785,0.41654326136751774,-0.9657718738707093,-0.04422845037855794,0.5696400374589858,4.9999940395369435,-29.892380117636847,0.4607717117460756,9,0.2200000286102295,0.8250000476837158,1.4250000715255737,1.2800002098083496,0.3400001525878906,1,0.06605507268135957,4.714279875477687,5.579999923706055,1.0,5.559999942779541,-14.000023841879404,5.699999809265138,0.06605507268135957
2163,2019-09-04,5.46999979019165,5.610000133514403,5.289999961853027,5.400000095367432,556400.0,0.0036697213993499567,-1.2068980258938993,-0.9999931880573021,45.45453700997273,35.7499143701253,0.2323916794275256,0.524883298526059,1.1655740600729008,1.2441002138211186,25.713766890703365,0.32000017166137606,-0.5028628859086934,-0.4255001783370975,-1.3082347072240719,0.4572343505498768,-0.8668674427805847,0.01586708610638965,0.49067605469392195,33.33330389893877,-5.043860466929395,0.44136726444348706,9,0.12000012397766113,0.7350001335144043,1.40500009059906,1.260000228881836,0.330000400543212,2,0.07861066209670109,-1.7272711509534564,5.449999809265137,4.714279875477687,5.579999923706055,1.0,5.559999942779541,0.07861066209670109
2164,2019-09-05,5.420000076293945,5.710000038146973,5.389999866485597,5.4099998474121085,369500.0,-0.009140715871207239,-11.799958038490567,0.142861035422356,35.50724913106825,36.01482775930783,0.24550151865440117,0.5088228884158141,1.192924148087286,1.2821694671568409,25.976514600026256,0.32000017166137606,-0.4961092893323773,-0.41699988842010516,-1.2601294986418177,0.42612972180160735,-0.8385646935309614,0.004564916690751097,0.460194662627722,28.888926564927235,-11.35479111714714,0.42156480511085637,9,0.1549999713897705,0.7849998474121094,1.4799997806549072,1.309999942779541,0.5900001525878906,3,0.07749078789333352,-1.2068980258938993,5.46999979019165,-1.7272711509534564,5.449999809265137,4.714279875477687,5.579999923706055,0.07749078789333352
2165,2019-09-06,5.519999980926514,5.599999904632568,5.4099998474121085,5.4099998474121085,301900.0,0.018450166646666544,-2.4545423019068733,10.999761586876854,25.2100887477701,35.00331239595645,0.10829175879267261,0.318846089885394,1.0709696389796282,1.1716575041470456,27.879520903948997,0.19000005722045987,-0.46109735994482826,-0.24949998855590838,-0.9482049529285268,0.44920497581671004,-0.5988524707422176,0.09985249363040083,0.28937138474691704,54.76189935558876,15.415201384967382,0.3493524821863093,9,0.04500007629394531,0.684999942779541,1.334999918937683,1.2100000381469727,0.3699998855590829,4,0.08695652549493671,-11.799958038490567,5.420000076293945,-1.2068980258938993,5.46999979019165,-1.7272711509534564,5.449999809265137,0.08695652549493671
2166,2019-09-09,5.570000171661377,5.639999866485597,5.489999771118164,5.5,298500.0,0.00905800559920844,-2.333312140718979,0.6363644245232667,33.33334847101128,34.70558819037339,0.0388634188584982,0.16051251460769578,0.9991431939698137,1.1118082934099984,29.717219377627092,0.15000009536743253,-0.427467370605382,-0.12549979686737078,-0.4837103580755642,0.2327107643408226,-0.3046050774714679,0.053605483736726356,0.17704662555360517,66.66670451087869,29.255727806062616,0.1791052806040968,9,-0.010000228881835938,0.6349997520446777,1.2849997282028198,1.1599998474121094,0.2799997329711905,0,0.06822255402021238,-2.4545423019068733,5.519999980926514,-11.799958038490567,5.420000076293945,-1.2068980258938993,5.46999979019165,0.06822255402021238
2167,2019-09-10,5.630000114440918,5.690000057220459,5.53000020980835,5.53000020980835,363200.0,0.010771982213717779,-2.2,1.4285665628980728,44.086041904230626,35.60260831310684,-0.051650934407783566,0.08187005918449142,0.9098270977258807,1.0423679133139991,29.153425802337306,0.15999984741210938,-0.3925017448276016,-0.05099985599517787,-0.39410648753162736,0.2921067755412716,-0.22255317176340306,0.12055345977304732,0.062201062530629514,80.95240257764496,41.68360294175601,0.17155331576822488,9,-0.07000017166137695,0.5749998092651367,1.2249997854232788,1.0999999046325684,0.17000007629394442,1,0.007104788817042351,-2.333312140718979,5.570000171661377,-2.4545423019068733,5.519999980926514,-11.799958038490567,5.420000076293945,0.007104788817042351
2168,2019-09-11,5.829999923706055,5.869999885559082,5.539999961853027,5.690000057220459,508500.0,0.03552394408521198,2.000002167443695,1.4,50.47617879854257,37.936217903164014,-0.2619535176569894,-0.10874078030589551,0.6835202302902772,0.8343141573521766,28.010422757928577,0.3299999237060547,-0.35053780981756866,0.13949995040893537,-0.2093010754628315,0.48830097628070224,-0.034900562526948065,0.3139004633448188,-0.5399999618530273,91.66667494508921,51.441443265517066,0.17440051293588324,9,-0.25,0.375,1.0199999809265137,0.9000000953674316,0.05000019073486328,2,-0.006861057011403826,-2.2,5.630000114440918,-2.333312140718979,5.570000171661377,-2.4545423019068733,5.519999980926514,-0.006861057011403826
2169,2019-09-12,5.889999866485597,5.940000057220459,5.820000171661378,5.860000133514403,289000.0,0.010291585517105961,-1.181822910796513,0.21428401129425215,52.72727036279078,41.18507588458034,-0.3265029112851323,-0.15461551317428768,0.6005918284016865,0.7681241127080876,26.668905965425814,0.11999988555908114,-0.31683696045235443,0.18549990653991788,-0.17206355267511952,0.5430633657549553,0.006718176932399622,0.36428163614743614,-0.5883999061584477,90.56600548272564,49.539895381456404,0.17878172960751856,9,-0.2749998569488534,0.3150000572204581,0.9600000381469718,0.8400001525878897,0.09000015258788974,3,-0.01528008111898893,2.000002167443695,5.829999923706055,-2.2,5.630000114440918,-2.333312140718979,5.570000171661377,-0.01528008111898893
2170,2019-09-13,5.949999809265138,6.019999980926514,5.860000133514403,5.880000114440918,453600.0,0.010186747731683932,-1.9090972143952945,2.333343929808837,60.95238484493028,43.513118645128145,-0.36360000719143226,-0.21542162640054574,0.5182102825224097,0.7019007789976053,25.66384973352136,0.15999984741211026,-0.2752395759326012,0.23899986743927126,-0.13188246935923242,0.609882204237775,0.05355869904001942,0.4244410358385231,-0.6228638450622563,86.79242566966371,43.005053059967665,0.1854411683992518,9,-0.2949998378753671,0.2550001144409171,0.8400002717971793,0.8350002765655509,0.039999961853026456,4,0.010084104460519105,-1.181822910796513,5.889999866485597,2.000002167443695,5.829999923706055,-2.2,5.630000114440918,0.010084104460519105
2171,2019-09-16,6.1500000953674325,6.199999809265138,5.929999828338622,5.929999828338622,557500.0,0.0336134945400941,-1.4545423019069093,3.1428746594005306,65.25424516464828,45.88903827055165,-0.5299754149038876,-0.43455123338828106,0.29704618076809197,0.49821395859872997,25.598024683446972,0.26999998092651545,-0.20623920184346733,0.43700015544891446,0.05674536723644241,0.8172549436613865,0.24687276134267844,0.6271275495551505,-0.781292290161133,92.537351673308,47.48956041412586,0.19012739410623591,9,-0.4050002098083505,0.05499982833862216,0.6399999856948844,0.6699998378753653,-0.15000009536743253,0,-0.042276459325209514,-1.9090972143952945,5.949999809265138,-1.181822910796513,5.889999866485597,2.000002167443695,5.829999923706055,-0.042276459325209514
2172,2019-09-17,6.300000190734862,6.380000114440918,6.110000133514403,6.110000133514403,254600.0,0.02439025903112091,-1.8421042064553788,0.8636355754767212,73.01589343974118,48.95141120719259,-0.6109735401795131,-0.5845955124080255,0.12686656071255697,0.3439250999259533,25.5795040949289,0.26999998092651456,-0.09844492414270434,0.5680002450942983,0.11347438978127045,1.022526100407326,0.34073731743778435,0.7952631727508122,-0.8647890252038559,90.47620128882238,42.535437686064704,0.22726292765651376,9,-0.41500020027160556,-0.32500028610229403,0.5274999141693124,0.5599997043609628,-0.24000024795532138,1,-0.071428614679106,-1.4545423019069093,6.1500000953674325,-1.9090972143952945,5.949999809265138,-1.181822910796513,5.889999866485597,-0.071428614679106
2173,2019-09-18,6.210000038146973,6.300000190734862,6.0999999046325675,6.260000228881836,301000.0,-0.014285738073508192,2.0769247698346165,-0.26315881935155183,69.17294203524148,52.69204375210073,-0.45255662317509415,-0.482306851541642,0.19748198090220814,0.42827124185802923,25.54428714308104,0.20000028610229492,-0.06054283524447257,0.45450007915496826,-0.047851319376566614,0.9568514776865031,0.20332437988920127,0.7056757784207353,-0.680309977724975,69.64284041706222,18.889796067773673,0.2511756992657674,9,-0.315000057220459,-0.375,0.1875,0.25999999046325684,-0.11999988555908114,2,-0.06602251930652991,-1.8421042064553788,6.300000190734862,-1.4545423019069093,6.1500000953674325,-1.9090972143952945,5.949999809265138,-0.06602251930652991
2174,2019-09-19,6.210000038146973,6.25,6.130000114440918,6.230000019073486,294200.0,0.0,3.0,0.3999980926586431,77.31092706355281,58.4810257871877,-0.3673401054994718,-0.4759954875229493,0.1751185307138785,0.4231985159091334,25.43157880238651,0.11999988555908203,-0.01809081855070538,0.43500008583068883,-0.10663495459993388,0.9766351262613115,0.16418256561537703,0.7058176060460006,-0.5952789723230829,67.30767643663252,10.107236124715463,0.27081752021531136,9,-0.27500009536743164,-0.375,0.12750005722045898,0.20000004768371582,-0.13999986648559481,3,-0.053140084006267574,2.0769247698346165,6.210000038146973,-1.8421042064553788,6.300000190734862,-1.4545423019069093,6.1500000953674325,-0.053140084006267574
2175,2019-09-20,6.199999809265138,6.28000020980835,6.190000057220459,6.199999809265138,291600.0,-0.0016103428052182123,-8.000238424490163,-0.0,76.27117479714231,63.25189537898003,-0.2802045626185228,-0.4604626936064635,0.16282277778354715,0.428016368683247,25.354878325344572,0.09000015258789062,0.024330141857511478,0.4064998626708993,-0.1673615439686129,0.9803612693104116,0.1195691593511432,0.6934305659906554,-0.5087508385795454,59.99995761450205,0.18392325479388916,0.2869307033197562,9,-0.24499964714050382,-0.36499977111816495,0.12000012397766024,0.2050001621246329,0.0,4,-0.035483838219299346,3.0,6.210000038146973,2.0769247698346165,6.210000038146973,-1.8421042064553788,6.300000190734862,-0.035483838219299346
2176,2019-09-23,6.21999979019165,6.239999771118164,6.170000076293945,6.21999979019165,493700.0,0.0032258034744816477,2.4999880790596762,0.0,85.98130174740749,67.90692425044412,-0.22161049253199216,-0.46491999157315966,0.11836524830349227,0.4019396700469233,24.729175889809802,0.06999969482421875,0.09280202392462567,0.40149984359741175,-0.20169431825505058,1.004694005449874,0.09990276267118059,0.7030969245236429,-0.4598757051305258,42.85706987191841,-22.90583697665683,0.301597080926231,9,-0.25999975204467773,-0.38499975204467773,0.09000015258789062,0.17500019073486328,0.019999980926513672,0,-0.03697749627518876,-8.000238424490163,6.199999809265138,3.0,6.210000038146973,2.0769247698346165,6.210000038146973,-0.03697749627518876
2177,2019-09-24,6.0,6.239999771118164,5.920000076293945,6.230000019073486,220200.0,-0.035369742381433755,1.5600024414109066,-100.0,70.8661503058329,70.17247664014306,0.063020503534708,-0.24072284741079653,0.31664964712492427,0.6156394655944268,23.906166462541744,0.31999969482421875,0.16650643862878667,0.1710000514984129,-0.4373939006318457,0.7793940036286715,-0.1331969245667164,0.4751970275635422,-0.1778883120008956,21.05260516138428,-46.796037293852706,0.3041969760651293,9,0.10000014305114746,-0.16499996185302734,0.309999942779541,0.39499998092651367,0.019999980926513672,1,0.0,2.4999880790596762,6.21999979019165,-8.000238424490163,6.199999809265138,3.0,6.210000038146973,0.0
2178,2019-09-25,5.9000000953674325,6.050000190734862,5.8400001525878915,5.980000019073486,299700.0,-0.016666650772094616,-1.1000023841880657,0.34782572639915027,68.18181653981726,71.88964843759044,0.19444178531180878,-0.13338506628518143,0.393324428429886,0.7043827923754042,23.15341694206939,0.21000003814697088,0.22466335661363424,0.0620001316070562,-0.5449283191394567,0.6689285823535691,-0.2414640937662007,0.3654643569803131,0.48000001907348544,13.636348858354486,-56.69740524578018,0.3034642253732565,9,0.21000003814697177,-0.06500005722045987,0.4099998474121085,0.49499988555908114,0.02999973297118963,2,0.027118617767097453,1.5600024414109066,6.0,2.4999880790596762,6.21999979019165,-8.000238424490163,6.199999809265138,0.027118617767097453
2179,2019-09-26,5.619999885559082,5.920000076293945,5.5900001525878915,5.920000076293945,303200.0,-0.04745766191227718,1.199998092652574,3.7500059604702036,53.33332909478217,71.04308668757399,0.4828965236190408,0.14789721712978654,0.6504558925547563,0.9715436252981835,22.624253962543285,0.3299999237060538,0.2608393397114721,-0.21400008201599086,-0.8257929911835902,0.39779282715160846,-0.5198965365997905,0.0918963725678088,0.7492002296447753,4.347787026574908,-65.14852202541972,0.3058964545837996,9,0.36500024795532227,0.21500015258789062,0.690000057220459,0.7750000953674316,0.22000026702880948,3,0.08362994245542654,-1.1000023841880657,5.9000000953674325,1.5600024414109066,6.0,2.4999880790596762,6.21999979019165,0.08362994245542654
2180,2019-09-27,5.710000038146973,5.760000228881836,5.630000114440918,5.639999866485597,156400.0,0.016014262352415987,-1.888901840068241,-0.23333375718831262,54.545448915737644,69.85322043769503,0.39702348784813957,0.07347814664225005,0.5391284443203359,0.87245019627224,21.720077661016628,0.1400003433227539,0.2791122386378593,-0.131499934196472,-0.7327364048995415,0.4697365365065975,-0.43211816954800675,0.16911830115506277,0.6280320785522457,18.461531689882424,-49.269723745430255,0.3006182353515348,9,0.27500009536743164,0.125,0.5999999046325684,0.684999942779541,0.15999984741210938,4,0.0630473084254537,1.199998092652574,5.619999885559082,-1.1000023841880657,5.9000000953674325,1.5600024414109066,6.0,0.0630473084254537
2181,2019-09-30,5.829999923706055,5.8400001525878915,5.6500000953674325,5.6500000953674325,232700.0,0.02101574163877329,-1.1111137602089818,2.571419813216551,56.249992549421194,67.9903425609928,0.2535181427540074,-0.02828209004014859,0.39682167621238484,0.743962511017159,20.326334670960904,0.19000005722045898,0.29402993669378485,-0.024000048637390137,-0.6126077047159404,0.5646076074411601,-0.3183038766766648,0.27030377940188455,0.47811091442871057,36.92306337976498,-27.93223577369605,0.294303828039275,9,0.11500024795532227,0.005000114440917969,0.36500000953674316,0.5550000667572021,0.09999990463256747,0,0.06346481825061145,-1.888901840068241,5.710000038146973,1.199998092652574,5.619999885559082,-1.1000023841880657,5.9000000953674325,0.06346481825061145
2182,2019-10-01,5.809999942779541,5.9000000953674325,5.769999980926514,5.820000171661378,223100.0,-0.003430528505701913,-1.8888865341415024,-0.055556880104485624,49.295775593804755,65.78176851194428,0.21981829179866796,0.02115571419787976,0.38801963320503496,0.7544738706474767,18.754121706839218,0.13000011444091886,0.29418459962195964,-0.06200003623962402,-0.6198002243471317,0.4958001518678836,-0.3409001302933774,0.21690005781412935,0.46938646793334904,47.82603737988369,-13.074439476723725,0.2789000940537538,10,0.1250002384185791,0.02500009536743164,0.2575000524520874,0.5750000476837158,0.039999961853026456,1,0.07401029820542626,-1.1111137602089818,5.829999923706055,-1.888901840068241,5.710000038146973,1.199998092652574,5.619999885559082,0.07401029820542626
2183,2019-10-02,5.9000000953674325,6.019999980926514,5.710000038146973,5.809999942779541,225300.0,0.015490559978359464,-1.1379309210850843,-8.999809269501483,50.34483529724369,62.78553609346548,0.09076517662718331,-0.03686841674890484,0.2716037044003077,0.6565298084404239,16.555964533788213,0.309999942779541,0.2726591019020077,0.006500101089478072,-0.518226359655098,0.5312265618340541,-0.25586312928280996,0.2688633314617661,0.35181086502045744,72.09303872917316,14.327687060346747,0.26236323037228787,10,0.03500008583068759,-0.06500005722045987,0.1674998998641959,0.4849998950958243,-0.22000026702881037,2,0.020338963325323034,-1.8888865341415024,5.809999942779541,-1.1111137602089818,5.829999923706055,-1.888901840068241,5.710000038146973,0.020338963325323034
2184,2019-10-03,5.8400001525878915,5.869999885559082,5.690000057220459,5.869999885559082,418700.0,-0.010169481662661628,11.00009536828051,-0.3333298012122108,46.20691038623131,59.44506227003093,0.10366240172405217,0.05924787441878543,0.30555791713549585,0.7111900558920627,14.807185719805938,0.21000003814697354,0.2217224425012594,-0.07449984550475985,-0.5508223558631178,0.4018226648535981,-0.3126611006839388,0.1636614096744191,0.3853383754879989,53.8461820613802,-0.23721847530914175,0.23816125517917902,10,0.07499980926513583,-0.005000114440918857,0.2274998426437369,0.5449998378753653,-0.21000003814697354,3,0.015410902979317465,-1.1379309210850843,5.9000000953674325,-1.8888865341415024,5.809999942779541,-1.1111137602089818,5.829999923706055,0.015410902979317465
2185,2019-10-04,6.0,6.010000228881836,5.800000190734862,5.880000114440918,272000.0,0.027397233430072276,1.9999931880573147,-4.000031789426955,44.68084890521929,54.856123065343354,-0.09799625218948727,-0.06634954962993689,0.12147930316067512,0.5473653801575029,12.898201359277497,0.21000003814697354,0.18197946701917989,0.06150000095367414,-0.3780823059955889,0.5010823079029372,-0.15829115252095693,0.2812911544283052,0.19992499305637068,94.59459807770128,43.5009542710846,0.21979115347463138,10,-0.08500003814697266,-0.16499996185302734,0.06749999523162842,0.38499999046325684,-0.3000001907348624,4,-0.02666664123535145,11.00009536828051,5.8400001525878915,-1.1379309210850843,5.9000000953674325,-1.8888865341415024,5.809999942779541,-0.02666664123535145
2186,2019-10-07,5.949999809265138,6.0,5.869999885559082,5.880000114440918,227700.0,-0.008333365122477066,-1.8888865341414827,0.5833313465099534,36.641211093194364,51.05335204171685,-0.10093796683971856,0.014312758362370559,0.14471138191099264,0.5930514959593642,11.109069901885393,0.13000011444091797,0.12887304085328743,-0.007500171661376065,-0.411421739970935,0.3964213966481829,-0.20946095581615598,0.19446061249340385,0.22552819017249348,78.78782186515647,31.326002846917902,0.20196078415477958,10,-0.12999963760376065,-0.11499977111816495,0.11750018596649081,0.43500018119811923,0.21000003814697088,0,-0.013445365759757189,1.9999931880573147,6.0,11.00009536828051,5.8400001525878915,-1.1379309210850843,5.9000000953674325,-0.013445365759757189
2187,2019-10-08,5.670000076293945,5.9099998474121085,5.670000076293945,5.880000114440918,298900.0,-0.04705878015914999,-1.2857116906825952,-3.0000136239781634,32.000001271565736,47.03315034524446,0.1422920604901856,0.31353809954159306,0.39478223886210806,0.867384514538994,9.655246317513733,0.2799997329711923,0.06716544763359611,-0.2894999027252201,-0.6869377604722482,0.10793795502180803,-0.4882188315987337,-0.09078097385170647,0.4821068092696965,0.0,-42.81137284134624,0.19871892887351392,10,0.13499999046325684,0.16499996185302734,0.3174997568130493,0.679999828338623,0.5199999809265137,1,0.04585533484059834,-1.8888865341414827,5.949999809265138,1.9999931880573147,6.0,11.00009536828051,5.8400001525878915,0.04585533484059834
2188,2019-10-09,5.789999961853027,5.96999979019165,5.75,5.75,490900.0,0.021164000695660823,-10.0,-0.1904759742235503,37.03703376654873,45.22245086432963,0.0056409435086681725,0.20067666408904827,0.250466509087234,0.7436355491446633,8.96598570970603,0.2999997138977051,-0.007765871232935595,-0.16750001907348633,-0.5680719871932602,0.23307194904628759,-0.3677860031333733,0.03278596498640063,0.3396226543915848,35.2940681484141,-4.236155632100335,0.20028598405988673,10,0.03500008583068848,0.04500007629394531,0.18249988555908203,0.559999942779541,0.5599999427795401,2,0.010362684486156404,-1.2857116906825952,5.670000076293945,-1.8888865341414827,5.949999809265138,1.9999931880573147,6.0,0.010362684486156404
2189,2019-10-10,5.800000190734862,5.880000114440918,5.699999809265138,5.730000019073486,137600.0,0.0017271552586737293,-1.7692228690061167,1.7500059604701397,37.65433188928186,43.34566008361232,0.02666277312076204,0.19350950669242817,0.21479815509312328,0.7308643578814165,8.653214557074323,0.18000030517578036,-0.05554141537460655,-0.15299980640411448,-0.5587531549157756,0.25275354210754664,-0.35587648065994504,0.04987686785171608,0.3080375269634805,38.23531061719504,1.2409013893667264,0.20287667425583056,10,0.03499984741211026,0.08499979972839444,0.09749972820282071,0.4799997806549081,0.6499996185302752,3,-0.02068971697413624,-10.0,5.789999961853027,-1.2857116906825952,5.670000076293945,-1.8888865341414827,5.949999809265138,-0.02068971697413624
2190,2019-10-11,6.010000228881836,6.079999923706055,5.8400001525878915,5.8499999046325675,403400.0,0.036206901938113045,-1.6666666666666832,2.2857133125796563,44.198906962744786,42.00665057398162,-0.15232568261708224,-0.01240076748161556,-0.0231499439432703,0.5183283379631085,8.606622200517425,0.2799997329711923,-0.09003252869821043,0.0540002107620241,-0.3525462135848336,0.46054663510888183,-0.1492730014114052,0.2572734229354534,0.07731598621208935,82.92689734738879,44.746017358522586,0.20327321217342906,10,-0.13500022888183594,-0.11500024795532227,-0.12000024318695068,0.26999974250793457,0.33999967575073153,4,-0.06322797004478942,-1.7692228690061167,5.800000190734862,-10.0,5.789999961853027,-1.2857116906825952,5.670000076293945,-0.06322797004478942
2191,2019-10-14,5.889999866485597,6.019999980926514,5.869999885559082,6.010000228881836,156300.0,-0.01996678166825383,1.1428605488400925,-0.7500007450565401,46.783622795709384,41.72752248530435,-0.02561273704531608,0.09183050061207698,0.06628695658859396,0.6366658898964737,9.02586272955243,0.15000009536743164,-0.08275805083303833,-0.053000140190123446,-0.44994106408620294,0.34394078370595604,-0.25147060213816275,0.14547032175791585,0.1900000572204581,53.65850538244702,12.761149571996768,0.19847046194803972,10,-0.014999866485596591,0.045000076293944424,-0.004999876022339755,0.3900001049041739,0.5999999046325675,0,-0.03225807496220312,-1.6666666666666832,6.010000228881836,-1.7692228690061167,5.800000190734862,-10.0,5.789999961853027,-0.03225807496220312
2192,2019-10-15,5.8499999046325675,5.920000076293945,5.789999961853027,5.8400001525878915,162700.0,-0.0067911651544563245,-1.3636355754767282,-0.08333101538191136,48.48484323044631,41.520856700104645,0.023085614538669752,0.10159798609789572,0.08172085240106686,0.6771486361106858,8.687447180624815,0.13000011444091797,-0.08427595734668003,-0.07050008773803818,-0.4316371329420239,0.29063695746594753,-0.25106861034003103,0.11006843486395468,0.23000001907348722,39.473697419307506,-4.670735447711657,0.18056852260199271,10,0.02500009536743253,0.10500025749206632,0.03250002861023038,0.43000006675720304,0.7699999809265146,1,0.0529914440740511,1.1428605488400925,5.889999866485597,-1.6666666666666832,6.010000228881836,-1.7692228690061167,5.800000190734862,0.0529914440740511
2193,2019-10-16,5.800000190734862,5.920000076293945,5.760000228881836,5.860000133514403,114800.0,-0.008546959779967,-1.2857142857143147,-6.000143054695644,56.338038574109184,42.64653760986885,0.06415520699847299,0.125754104757843,0.10671175795636145,0.725748576445147,8.424094406562086,0.15999984741210938,-0.09951672311922621,-0.09999980926513796,-0.43773211300022474,0.23773249446994882,-0.2688659611326818,0.06886634260240587,0.26039974212646566,26.315881935154778,-21.918130253977196,0.16886615186754356,10,0.0749998092651376,0.15999984741211026,0.08249974250793546,0.4799997806549081,0.9099998474121103,2,0.0672413540793666,-1.3636355754767282,5.8499999046325675,1.1428605488400925,5.889999866485597,-1.6666666666666832,6.010000228881836,0.0672413540793666
2194,2019-10-17,5.880000114440918,5.889999866485597,5.760000228881836,5.809999942779541,366900.0,0.013793089840557382,1.8888912436487337,-1.1666706403134413,56.028372152165836,43.90737352619624,-0.010699156589761394,0.020831861462165868,0.004373649197399132,0.6395307061915974,8.146509721349007,0.12999963760376065,-0.09774925684542968,-0.003499889373779652,-0.30808061654283403,0.3010808377952747,-0.1557902529583064,0.1487904742107471,0.16158382720947273,37.5,-13.90104942765025,0.15229036358452713,10,-0.005000114440917969,0.10500001907348633,0.012499809265136719,0.39999985694885254,0.869999885559082,3,0.07993193555172873,-1.2857142857143147,5.800000190734862,-1.3636355754767282,5.8499999046325675,1.1428605488400925,5.889999866485597,0.07993193555172873
2195,2019-10-18,5.980000019073486,6.03000020980835,5.889999866485597,5.9000000953674325,343500.0,0.01700678617113871,-1.7999961853173183,1.1428532503184456,55.39568740199537,45.99120422717413,-0.1272121200426639,-0.10170965766030537,-0.12628960714387016,0.5325538454638021,7.835539104013406,0.15000009536743164,-0.10199163224810359,0.1075000047683714,-0.16292845553860147,0.3779284650753443,-0.027714225385115476,0.24271423492185829,-0.3899998664855948,81.48140953073923,27.082055508356575,0.13521423015348663,10,-0.10500001907348633,0.005000114440917969,-0.0700000524520874,0.2999999523162842,0.9099998474121103,4,0.07859528239006108,1.8888912436487337,5.880000114440918,-1.2857142857143147,5.800000190734862,-1.3636355754767282,5.8499999046325675,0.07859528239006108
2196,2019-10-21,5.989999771118164,6.010000228881836,5.949999809265138,5.960000038146973,156000.0,0.0016721993332413643,-1.4000076293654773,0.3749970197649232,56.52173462346612,48.715841266274175,-0.14632926704559956,-0.13683976873687964,-0.1732715604280104,0.5160434717696507,7.6106689477982075,0.06000041961669833,-0.09371442777163175,0.12899975776672346,-0.09473879776781668,0.3527383133012636,0.017130479999453385,0.24086903553399353,-0.3911996173858636,85.18502166077096,28.7168107126785,0.11186927776727003,10,-0.09999990463256836,-0.004999637603759766,-0.059999823570251465,0.24000024795532227,0.8700003623962393,0,0.06010019153092583,-1.7999961853173183,5.980000019073486,1.8888912436487337,5.880000114440918,-1.2857142857143147,5.800000190734862,0.06010019153092583
2197,2019-10-22,6.0,6.070000171661378,5.949999809265138,5.980000019073486,204200.0,0.001669487356252386,-1.9999940395654316,0.6666719649044728,53.84615102463154,50.58352096161671,-0.11688831506137998,-0.15477541355220836,-0.1844714253608526,0.5008020456441553,7.941874563117386,0.12000036239624023,-0.09459927984320515,0.1389999866485594,-0.08473856888598075,0.36273854218309953,0.027130708881289323,0.25086926441582946,-0.3925758451461787,77.41929529607725,21.980407778966665,0.11186927776727003,10,-0.1100001335144043,-0.014999866485595703,-0.02500009536743164,0.23000001907348633,0.8899998664855966,1,0.08166662851969408,-1.4000076293654773,5.989999771118164,-1.7999961853173183,5.980000019073486,1.8888912436487337,5.880000114440918,0.08166662851969408
2198,2019-10-23,6.059999942779541,6.1500000953674325,5.949999809265138,6.010000228881836,377300.0,0.009999990463256836,-1.3529368866001026,2.4999880790596762,58.46153225418943,52.89543211327311,-0.1503745482340868,-0.21309970160171332,-0.23597190883927688,0.434259879342088,8.090581309610842,0.20000028610229492,-0.07795822017414622,0.1909999370574953,-0.04942947650861562,0.4314293506236062,0.07078523027444028,0.3112146438405503,-0.4340727472534178,76.92302989769988,20.403510466109765,0.12021470678305528,10,-0.10499978065490723,-0.11499977111816406,-0.12999999523162842,0.1700000762939453,0.820000171661377,2,0.09240923235432996,-1.9999940395654316,6.0,-1.4000076293654773,5.989999771118164,-1.7999961853173183,5.980000019073486,0.09240923235432996
2199,2019-10-24,6.0900001525878915,6.239999771118164,6.050000190734862,6.050000190734862,316200.0,0.0049505297180894026,-8.499988079059298,0.8000038147191292,53.84616011620157,53.96734913032386,-0.1507669704575667,-0.21722027659330756,-0.2559816848242642,0.3933546728300703,7.471404899486587,0.18999958038330167,-0.025551757169363754,0.19750013351440554,-0.03208756619966202,0.4270878332284731,0.08270628365737132,0.31229398337143977,-0.43262858307129015,57.14295445658956,5.2149689825075285,0.11479384985703385,10,-0.09000015258789151,-0.1549999713897714,-0.22500014305114835,0.13999986648559481,0.8299999237060538,3,0.10180621839485804,-1.3529368866001026,6.059999942779541,-1.9999940395654316,6.0,-1.4000076293654773,5.989999771118164,0.10180621839485804
2200,2019-10-25,6.070000171661378,6.0999999046325675,5.989999771118164,6.0900001525878915,260700.0,-0.003284069035370152,4.5000774870362665,-0.4999999999999778,55.26317440572069,54.909521531436226,-0.13562317965825788,-0.1779929267296536,-0.23278765515725208,0.40142429559128345,6.6919635972385025,0.11000013351440341,0.013392948144301364,0.15950014591217165,-0.06625938505596007,0.3852596768803034,0.04662038042810579,0.2723799113962375,-0.3660183460166513,41.37944075215329,-6.855557443061876,0.1128797654840659,10,-0.07000017166137784,-0.13499999046325772,-0.185000181198121,0.1599998474121085,0.8099999427795401,4,0.11202632769489762,-8.499988079059298,6.0900001525878915,-1.3529368866001026,6.059999942779541,-1.9999940395654316,6.0,0.11202632769489762
2201,2019-10-28,6.199999809265138,6.260000228881836,6.050000190734862,6.050000190734862,672700.0,0.021416743645359393,-1.8000076294139125,-7.499988079059765,76.76766946989179,58.0520577802635,-0.24252949397379453,-0.2939213373655214,-0.36736577839668794,0.2607678073603479,6.507152659202981,0.21000003814697354,0.0565473346891574,0.27099978923797696,0.014472433511886429,0.5275271449640675,0.1427361113749317,0.39926346710102223,-0.45313654798253644,80.64505212899834,25.221867824323155,0.12826367786304546,10,-0.18999958038330167,-0.2749996185302743,-0.3049997091293344,0.005000114440917081,0.7200002670288077,0,0.11129033523345244,4.5000774870362665,6.070000171661378,-8.499988079059298,6.0900001525878915,-1.3529368866001026,6.059999942779541,0.11129033523345244
2202,2019-10-29,6.239999771118164,6.389999866485597,6.119999885559082,6.230000019073486,642900.0,0.0064516069489632955,-1.3478257263991618,0.06666518316951207,74.72526839124542,60.09508331550086,-0.24740775201874055,-0.3162704001035692,-0.405448614435981,0.21135310540610508,6.7757066094972425,0.26999998092651456,0.07537925663945266,0.28949975967407227,0.004471715146108224,0.5745278042020363,0.14698573741009024,0.4320137819380543,-0.441822813075639,65.90907366808,7.611711078192997,0.14251402226398197,10,-0.16499972343444824,-0.24999976158142,-0.3424997329711914,-0.034999847412109375,0.9100003242492685,1,0.09935903607976249,-1.8000076294139125,6.199999809265138,4.5000774870362665,6.070000171661378,-8.499988079059298,6.0900001525878915,0.09935903607976249
2203,2019-10-30,6.019999980926514,6.25,5.8499999046325675,6.210000038146973,404500.0,-0.035256377926473514,1.9629638786996892,-19.00047684898193,59.821424389978084,60.51653356414666,0.007912970606640535,-0.09151140689840354,-0.18024575259648845,0.417848870647088,7.105976107323772,0.40000009536743253,0.09295545943345562,0.0634999752044676,-0.22210361090854658,0.34910356131748177,-0.07930181785203949,0.20630176826097468,0.3699998855590829,31.481497833922965,-28.141013318802344,0.14280179305650703,10,0.09999990463256836,-0.02999997138976962,-0.05249989032745361,0.18499994277954102,1.3899998664855948,2,0.14451825387301498,-1.3478257263991618,6.239999771118164,-1.8000076294139125,6.199999809265138,4.5000774870362665,6.070000171661378,0.14451825387301498
2204,2019-10-31,5.929999828338622,6.039999961853027,5.8499999046325675,6.019999980926514,484400.0,-0.014950191507150157,1.9230752301654392,0.47368487096539885,45.999978065480235,59.472565860089425,0.11817926106849086,0.005878395635033229,-0.08856010853154661,0.49496192693875773,7.368925167979058,0.19000005722045987,0.1090843962693464,-0.031000161170960716,-0.3116684375333927,0.24966811519147125,-0.1713342993521767,0.10933397701025527,0.46000003814697443,14.814801732861627,-40.13067360669982,0.14033413818121604,10,0.19000005722045987,0.060000181198121894,0.04250025749206632,0.27500009536743253,1.5800004005432138,3,0.1602024137610225,1.9629638786996892,6.019999980926514,-1.3478257263991618,6.239999771118164,-1.8000076294139125,6.199999809265138,0.1602024137610225
2205,2019-11-01,5.8400001525878915,5.980000019073486,5.75,5.929999828338622,359500.0,-0.015177011527156337,1.4210521032276846,0.9999947018183063,47.422692068517165,58.46156113176176,0.20811727396167345,0.08777705963645577,0.0017916345664179545,0.5722186831903278,7.661234444931023,0.23000001907348633,0.11392470855206138,-0.11299984455108536,-0.3980740541325849,0.17207436503041418,-0.2555369493418356,0.029537260239664853,0.5391997146606444,14.062526775529724,-39.35018436194506,0.14253710479074985,11,0.22999978065490634,0.16999983787536532,0.06999993324279696,0.3649997711181632,1.940000057220458,4,0.18493148895338152,1.9230752301654392,5.929999828338622,1.9629638786996892,6.019999980926514,-1.3478257263991618,6.239999771118164,0.18493148895338152
2206,2019-11-04,5.869999885559082,5.929999828338622,5.800000190734862,5.880000114440918,234200.0,0.005136940443040361,1.3636371517994539,0.11111405456096604,51.04166718406889,58.14995181614369,0.1780268991249523,0.05425849425973883,-0.023953997048214326,0.5323952007109476,7.969340478430585,0.12999963760375977,0.11507829755487542,-0.07900011539459229,-0.3664863957467075,0.20848616495752292,-0.22274325557065033,0.06474302478146576,0.4840319869995122,18.749986030158443,-34.921199556703215,0.1437431401760578,11,0.20000004768371582,0.15000009536743253,0.040000200271606445,0.33500003814697266,1.8600001335144043,0,0.1720613711367458,1.4210521032276846,5.8400001525878915,1.9230752301654392,5.929999828338622,1.9629638786996892,6.019999980926514,0.1720613711367458
2207,2019-11-05,5.929999828338622,5.96999979019165,5.829999923706055,5.829999923706055,157200.0,0.010221455527988477,-1.8,-9.999761586877653,56.701020285266964,57.9543393751523,0.11963400375076727,0.015532146997400353,-0.0811715835504545,0.4647367285375674,7.924286546528417,0.1399998664855957,0.11175934785491126,-0.03200016021728569,-0.28817434916810925,0.22417402873353787,-0.16008725469269702,0.09608693425812564,0.3998707693176282,35.99996566772443,-20.25856213783458,0.1280870944754116,11,0.1400001049041757,0.10000014305114835,-0.039999723434447354,0.27500009536743253,1.8400001525878915,1,0.16694777008664552,1.3636371517994539,5.869999885559082,1.4210521032276846,5.8400001525878915,1.9230752301654392,5.929999828338622,0.16694777008664552
2208,2019-11-06,5.8499999046325675,6.019999980926514,5.8499999046325675,5.9099998474121085,224100.0,-0.013490712651246017,-4.666674613960246,-0.6000000000000053,48.45359557769869,57.35516553754087,0.18630469246582138,0.10567563571075045,0.002995116499953987,0.5360561660951575,8.241849798825093,0.1700000762939462,0.10367354418568908,-0.11500008106231796,-0.3639979806976257,0.13399781857298976,-0.23949903087997182,0.009498868755335899,0.45667586911743285,34.482730271270746,-23.15107034825113,0.12449894981765365,11,0.22000002861023038,0.18000006675720304,0.035000205039978916,0.3550000190734872,1.9800000190734872,2,0.22222225844916776,-1.8,5.929999828338622,1.3636371517994539,5.869999885559082,1.4210521032276846,5.8400001525878915,0.22222225844916776
2209,2019-11-07,5.679999828338622,5.929999828338622,5.489999771118164,5.860000133514403,679400.0,-0.02905984257526628,1.7500029802350754,3.000007947293549,35.576900152037766,55.1678017315761,0.3263491792514399,0.28061174405096345,0.17591722110790542,0.6934249964376455,8.418965236150244,0.4400000572204581,0.09497024240353902,-0.27900013923645073,-0.5495862222861136,-0.00841405618678781,-0.4142931807612822,-0.14370709771161927,0.604408914461378,35.84905320870778,-17.992890894608323,0.13529304152483165,11,0.2599999904632577,0.2599999904632577,0.20500028133392423,0.5250000953674325,2.3400006294250515,3,0.3045774773517034,-4.666674613960246,5.8499999046325675,-1.8,5.929999828338622,1.3636371517994539,5.869999885559082,0.3045774773517034
2210,2019-11-08,5.630000114440918,5.670000076293945,5.5,5.670000076293945,260900.0,-0.008802766797323835,7.500011920940324,0.22222163353537067,33.333333333333286,50.3417643830696,0.34349319988915905,0.31693241543896633,0.2328315128192635,0.7276600670821125,8.87620634392399,0.17999982833862216,0.07155357160041387,-0.30999984741210973,-0.6164909589775478,-0.0035087358466716623,-0.4632454031948292,-0.15675429162939025,0.6067440900581724,26.415148660672916,-22.49291149089785,0.15324555578271912,11,0.3099997043609619,0.3099997043609619,0.24499988555908203,0.5749998092651367,2.479999542236328,4,0.33392541318404745,1.7500029802350754,5.679999828338622,-4.666674613960246,5.8499999046325675,-1.8,5.929999828338622,0.33392541318404745
2211,2019-11-11,5.699999809265138,5.699999809265138,5.550000190734863,5.559999942779541,519700.0,0.01243333808194258,1.1428537368741787,-3.500000000000022,36.84207884555057,46.13252110021462,0.21803891767755523,0.24450442341717515,0.17005760418695193,0.6431007560529549,9.304047124998512,0.14999961853027433,0.053445277500934196,-0.2305001497268666,-0.5547790646310133,0.09377876517728012,-0.39263960717894,-0.06836069227479324,0.4919397292310972,39.62263302177003,-5.444356164699357,0.16213945745207353,11,0.17000007629394442,0.24000000953674228,0.1750001907348624,0.5050001144409171,2.3900003433227512,0,0.36491236318328446,7.500011920940324,5.630000114440918,1.7500029802350754,5.679999828338622,-4.666674613960246,5.8499999046325675,0.36491236318328446
2212,2019-11-12,6.1599998474121085,6.170000076293945,5.6500000953674325,5.699999809265138,2068400.0,0.08070176377887917,1.1666643487106498,3.2857176916972017,53.24675324675324,45.402002084300754,-0.2844113989582704,-0.20140663086848587,-0.2730314936445497,0.17186652786444423,10.17224193504342,0.5199999809265128,0.044666568502942816,0.2139998912811274,-0.12344556205786716,0.551445344620122,0.04527716461163056,0.38272261795062423,-0.6700000762939444,98.52937876560927,55.117030735831776,0.1687227266694972,11,-0.3299999237060538,-0.2200000286102286,-0.3324997425079337,0.0450000762939462,2.28999996185303,1,0.25487016405056484,1.1428537368741787,5.699999809265138,7.500011920940324,5.630000114440918,1.7500029802350754,5.679999828338622,0.25487016405056484
2213,2019-11-13,6.190000057220459,6.239999771118164,6.110000133514403,6.130000114440918,120800.0,0.004870164050564618,-1.5999952316238422,0.1304346473996833,53.24675324675324,46.20719932666442,-0.32157855646527267,-0.21153652830471348,-0.28606824892981386,0.13101186872482717,11.030271989069925,0.12999963760376065,-0.0003074096438258067,0.22450010776519758,-0.12236401987103918,0.5713642354014343,0.051068043947079644,0.3979321715833155,-0.6864002799987796,93.333371480306,49.523920205899266,0.17343206381811838,11,-0.3250002861022949,-0.2500002384185791,-0.3700000047683716,0.014999866485595703,2.440000057220459,2,0.2552503891923279,1.1666643487106498,6.1599998474121085,1.1428537368741787,5.699999809265138,7.500011920940324,5.630000114440918,0.2552503891923279
2214,2019-11-14,6.3499999046325675,6.440000057220459,5.989999771118164,6.139999866485597,441500.0,0.025848117275132143,1.3076917433884752,3.500003973646745,58.33333333333331,47.419492800532886,-0.4645929929572308,-0.35259764660992055,-0.4252837930964093,-0.038064205215040836,12.150464398667555,0.4500002861022949,-0.04241345721822132,0.3609999656677241,-0.023154591509157996,0.7451545228446061,0.1689226870792826,0.5530772442561656,-0.8169441276550291,90.42551626496511,44.395720993242236,0.19207727858844123,11,-0.38499999046325595,-0.38499999046325595,-0.5199998617172232,-0.14499998092651278,2.099999904632571,3,0.2330708726458044,-1.5999952316238422,6.190000057220459,1.1666643487106498,6.1599998474121085,1.1428537368741787,5.699999809265138,0.2330708726458044
2215,2019-11-15,6.449999809265138,6.570000171661378,6.3400001525878915,6.369999885559082,370100.0,0.015748016714081547,-2.2857288828338294,0.38095194844710806,57.5757637059005,48.145503525180835,-0.5240771362000665,-0.43803946878694866,-0.5061326485816773,-0.14665098545266542,13.164820501662856,0.23000001907348633,-0.052781355088823645,0.43749988079071134,0.0016402148747625134,0.8733595467066602,0.21957004783273693,0.6554297137486857,-0.8625273754730243,88.23525836860917,44.65972080984571,0.21792983295797455,11,-0.4199998378753671,-0.4199998378753671,-0.5899997949600229,-0.24499988555908292,2.079999923706054,4,0.24341096045356458,1.3076917433884752,6.3499999046325675,-1.5999952316238422,6.190000057220459,1.1666643487106498,6.1599998474121085,0.24341096045356458
2216,2019-11-18,6.3499999046325675,6.46999979019165,6.230000019073486,6.4000000953674325,229000.0,-0.015503861641813499,1.5263189595892164,-0.6250029802350963,53.2163807918682,47.758321359247645,-0.38982291172125993,-0.3264222434671762,-0.38936075148731764,-0.055906626649285585,14.050071504769871,0.23999977111816406,-0.03943411392917362,0.319499969482421,-0.14145893992911507,0.780458878893957,0.08902051477665296,0.549979424188189,-0.6839252518109129,76.08692947993637,33.876722397255634,0.23047945470576814,11,-0.31999993324279696,-0.31999993324279696,-0.46499991416931064,-0.14499998092651278,2.1399998664855966,0,0.27716531944523215,-2.2857288828338294,6.449999809265138,1.3076917433884752,6.3499999046325675,-1.5999952316238422,6.190000057220459,0.27716531944523215
2217,2019-11-19,6.489999771118164,6.489999771118164,6.210000038146973,6.300000190734862,163800.0,0.02204722339971399,1.9473721195207525,-3.7999771119036003,64.41718311878083,49.53205330825677,-0.49398034358572573,-0.45095082609518045,-0.5125502861002715,-0.20827402273830486,14.697245451469165,0.2799997329711914,-0.015541761772223772,0.43499984741210973,-0.0691930284250688,0.9391927232492883,0.18290340949352046,0.687096285330699,-0.7516110767893318,86.20683701799388,40.87812576729215,0.2520964379185891,11,-0.45999979972839355,-0.45999979972839355,-0.5849997997283936,-0.2849998474121094,1.9000005722045898,1,0.24653319536158635,1.5263189595892164,6.3499999046325675,-2.2857288828338294,6.449999809265138,1.3076917433884752,6.3499999046325675,0.24653319536158635
2218,2019-11-20,6.619999885559082,6.730000019073486,6.380000114440918,6.510000228881836,298600.0,0.020030834980834022,1.121212033638702,0.5789468400684612,70.65870110023843,53.43003119139017,-0.5624133180178221,-0.5658578751378727,-0.6303304414241637,-0.349372594722519,15.249340453923175,0.34999990463256836,0.008089054531072115,0.5369999647140506,-0.027011910136884865,1.1010118395649862,0.2549940272885829,0.8190059021395184,-0.8150822730436458,85.13512207349348,34.46168925274824,0.2820059374254676,11,-0.5049998760223389,-0.5099999904632568,-0.7049998044967651,-0.41499996185302734,1.7300004959106463,2,0.2764350385712291,1.9473721195207525,6.489999771118164,1.5263189595892164,6.3499999046325675,-2.2857288828338294,6.449999809265138,0.2764350385712291
2219,2019-11-21,6.710000038146973,6.730000019073486,6.550000190734862,6.5999999046325675,232500.0,0.013595189447694445,1.3999961853051714,1.0000043348967942,76.04791445022927,58.17609575993417,-0.548638161165794,-0.6398321411990882,-0.7087471495947346,-0.4484638187404908,15.439720498414278,0.17999982833862394,0.025802741888158565,0.5960001230239866,-0.033933837937278,1.2259340839852513,0.2810331425433539,0.9109671035046194,-0.8125741849757313,96.15384968074834,39.161937574211706,0.3149669804806324,11,-0.5699999332427979,-0.6000001430511475,-0.7925000190734863,-0.505000114440918,1.6599998474121094,3,0.2861400991622305,1.121212033638702,6.619999885559082,1.9473721195207525,6.489999771118164,1.5263189595892164,6.3499999046325675,0.2861400991622305
2220,2019-11-22,6.75,6.809999942779541,6.690000057220459,6.690000057220459,102300.0,0.00596124614390825,-3.0,0.5454533632150879,76.19048970627385,62.54814141112565,-0.4616008988334981,-0.6601209121469527,-0.7383943118692056,-0.4972548734076785,16.079201063255447,0.11999988555908203,0.06434592163331665,0.6020000934600827,-0.08843377764912397,1.2924339645692893,0.25678315790547934,0.947217029014686,-0.7693167302385344,90.00000794728723,27.007044786003924,0.34521693555460353,11,-0.5199999809265137,-0.6000001430511475,-0.8199999332427979,-0.5450000762939453,1.380000114440918,4,0.25185182359483527,1.3999961853051714,6.710000038146973,1.121212033638702,6.619999885559082,1.9473721195207525,6.489999771118164,0.25185182359483527
2221,2019-11-25,6.889999866485597,6.960000038146973,6.6599998474121085,6.699999809265138,196300.0,0.020740720960829018,-1.2222237920565762,3.1666706403134413,77.2727395877416,65.21769544901325,-0.4638235281945384,-0.7860799685666464,-0.8726487092388178,-0.6456403395077688,16.21633572619877,0.30000019073486417,0.1422831007364458,0.7074999570846563,-0.05867645052699011,1.4736763646963027,0.32441175327883265,1.09058816089048,-0.8097985959619622,90.66664377848319,23.257123463141355,0.38308820380582326,11,-0.41499996185302823,-0.6649999618530282,-0.9599997997283944,-0.6849999427795419,1.4000000953674308,0,0.2380261100530492,-3.0,6.75,1.3999961853051714,6.710000038146973,1.121212033638702,6.619999885559082,0.2380261100530492
2222,2019-11-26,6.860000133514403,6.880000114440918,6.730000019073486,6.869999885559082,360300.0,-0.004354097757986675,8.999936422156878,-0.05263025806921631,79.53218624655887,68.13829911565831,-0.3621729083402361,-0.7454704421327287,-0.8419693387821869,-0.624445452926369,15.880081565329634,0.15999984741211026,0.235979862182794,0.6465002059936511,-0.17746391728203648,1.4704643292693387,0.23451814435580776,1.0584822676314944,-0.6566270355235018,82.75863486436432,10.722093541605545,0.4119820616378438,11,-0.38500022888183505,-0.635000228881835,-0.9225001335144034,-0.6550002098083487,1.490000247955325,1,0.23760927199409632,-1.2222237920565762,6.889999866485597,-3.0,6.75,1.3999961853051714,6.710000038146973,0.23760927199409632
2223,2019-11-27,6.889999866485597,6.920000076293945,6.769999980926514,6.789999961853027,151200.0,0.004373138831970325,-1.1428605488400925,-10.000238424490163,88.53506396001113,71.49404696306695,-0.3156270331459474,-0.745154536195356,-0.8680254042790638,-0.6620472706916916,17.047282354571497,0.15000009536743164,0.33127204651676756,0.6329999446868904,-0.2384441213576114,1.5044440107313921,0.19727791166463948,1.0687219777091412,-0.5806989968728447,82.92678104559987,6.051992006164838,0.43572203302225093,11,-0.30499982833862394,-0.6649999618530282,-0.9524998664855966,-0.6849999427795419,1.5000004768371573,2,0.2177068949062646,8.999936422156878,6.860000133514403,-1.2222237920565762,6.889999866485597,-3.0,6.75,0.2177068949062646
2224,2019-11-29,6.880000114440918,6.96999979019165,6.760000228881836,6.9000000953674325,91000.0,-0.001451342850283588,1.6250048428964394,-0.20000000000000712,90.849705794355,75.1911516395619,-0.24869327102781202,-0.6960192209026541,-0.8541168728722282,-0.6610623076710702,18.322728323107725,0.20999956130981445,0.3745994273593114,0.575500178337097,-0.3240079051103235,1.4750082617845175,0.12574613661338674,1.0252542200608072,-0.4796013612333754,70.96784117320429,-11.782075993058697,0.44975404172371025,11,-0.29000020027160645,-0.6500003337860107,-0.9299999475479126,-0.9050002098083496,1.489999771118164,4,0.2136628259559652,-1.1428605488400925,6.889999866485597,8.999936422156878,6.860000133514403,-1.2222237920565762,6.889999866485597,0.2136628259559652
2225,2019-12-02,6.920000076293945,6.949999809265138,6.789999961853027,6.869999885559082,242800.0,0.005813947847045586,1.9090972143952945,-2.5000119209402127,90.66670142281916,79.35229837633425,-0.24028057393515212,-0.6861384172099321,-0.8893402751589621,-0.7096166379700959,20.163036513327842,0.15999984741211026,0.4218743226744861,0.561500144004822,-0.3501848945008783,1.4731851825105222,0.10565762475197182,1.017342663257672,-0.4284651571689455,83.87105705588384,-4.155131352279952,0.45584251925285024,12,-0.3300001621246338,-0.6900002956390381,-0.9524999856948853,-1.0850000381469727,1.5299997329711932,0,0.20953754238131372,1.6250048428964394,6.880000114440918,-1.1428605488400925,6.889999866485597,8.999936422156878,6.860000133514403,0.20953754238131372
2226,2019-12-03,6.880000114440918,6.940000057220459,6.820000171661378,6.9099998474121085,306900.0,-0.005780341244511877,1.6666596024244282,-0.5999923706345547,83.3333774849639,81.45409775035456,-0.13096635957048086,-0.5972114458907916,-0.845574832287288,-0.6794485160375814,22.10279724489933,0.11999988555908114,0.44961446217324674,0.4710001707077023,-0.4386418370744183,1.3806421784898228,0.016179166816642443,0.9258211745987621,-0.3119108159452537,62.50009934116937,-23.197932107159183,0.45482100389106017,12,-0.2050001621246338,-0.6500003337860107,-0.9125000238418579,-1.0450000762939453,1.5699996948242205,1,0.1816860434894887,1.9090972143952945,6.920000076293945,1.6250048428964394,6.880000114440918,-1.1428605488400925,6.889999866485597,0.1816860434894887
2227,2019-12-04,6.920000076293945,7.050000190734862,6.869999885559082,6.920000076293945,221800.0,0.005813947847045586,-2.599992370634555,-0.0,83.48627866658649,82.87938414661545,-0.11572612194727405,-0.5894622672650556,-0.8741745381306139,-0.7262734431222171,24.066180719928106,0.18000030517578036,0.4761623703815676,0.46150012016296404,-0.44613483618300354,1.3691350765089316,0.0076826419899802545,0.9153175983359478,-0.28760509912692367,55.17236843403385,-28.338757193094345,0.45381747817298385,12,-0.11999988555908292,-0.6500000953674316,-0.9524998664855957,-1.0850000381469727,1.5699996948242188,2,0.19797685989228997,1.6666596024244282,6.880000114440918,1.9090972143952945,6.920000076293945,1.6250048428964394,6.880000114440918,0.19797685989228997
2228,2019-12-05,7.1500000953674325,7.21999979019165,6.920000076293945,6.929999828338622,237100.0,0.03323699660949497,-1.5,100.0,84.48279972738018,83.81659362185445,-0.2935045116226531,-0.7558275751480954,-1.0866428432595177,-0.9618302769317602,26.049282288934528,0.2999997138977051,0.5289465570697791,0.6265001296997079,-0.2838446137331694,1.5368448731325852,0.1713277579832697,1.0816725014161461,-0.44243617975819927,84.7826605258277,2.05750320561377,0.4551723717164385,12,-0.21000027656555265,-0.7950003147125253,-1.117500066757203,-1.310000181198121,1.2000002861022958,3,0.1678322056079118,-2.599992370634555,6.920000076293945,1.6666596024244282,6.880000114440918,1.9090972143952945,6.920000076293945,0.1678322056079118
2229,2019-12-06,7.4099998474121085,7.420000076293945,7.179999828338622,7.199999809265138,269500.0,0.036363601199548734,1.0869541781211076,0.9545444693458944,86.36367248769768,84.94694726423488,-0.49591819751972643,-0.9271080057590568,-1.3167015708902694,-1.2238556481714458,28.12590261124107,0.2699999809265128,0.5606122604475292,0.7999998807907094,-0.10160108437762982,1.7016008459590486,0.3491993982065402,1.2508003633748785,-0.5999487568863922,98.41266237059158,15.70766915584386,0.4508004825841695,12,-0.36999988555908114,-0.9549999237060538,-1.354999899864196,-1.569999933242797,0.6599998474121103,4,0.13225378084898387,-1.5,7.1500000953674325,-2.599992370634555,6.920000076293945,1.6666596024244282,6.880000114440918,0.13225378084898387
2230,2019-12-09,7.510000228881836,7.579999923706055,7.3499999046325675,7.3499999046325675,350300.0,0.013495328411464502,-1.8749944120758557,0.7619061675469337,93.93943225277857,86.79880200479454,-0.532805495437791,-0.9265464555070793,-1.3878830135314075,-1.3248416981707969,30.41810367807593,0.23000001907348722,0.5757706937713918,0.8060002565383915,-0.056563994877057766,1.6685645079538407,0.37471813083066685,1.237282382246116,-0.5900001525878906,90.78951083393198,6.947995395090828,0.43128212570772484,12,-0.35500025749206543,-0.9750003814697266,-1.4550002813339233,-1.6700003147125244,0.5,0,0.1145139321527413,1.0869541781211076,7.4099998474121085,-1.5,7.1500000953674325,-2.599992370634555,6.920000076293945,0.1145139321527413
2231,2019-12-10,7.78000020980835,8.050000190734862,7.699999809265138,7.889999866485597,1159400.0,0.03595206027932618,-1.5925910227609859,-0.6874964609813902,94.48279422757096,88.45998066935144,-0.7412307530315658,-1.0885381305182484,-1.6292009950148074,-1.5952253456208467,33.225786931127764,0.5399999618530256,0.5834941918390175,0.9720002174377438,0.11759722274128848,1.826403212134199,0.5447987200895161,1.3992017147859714,-0.7280001640319824,77.11865160184928,-6.15831152531392,0.4272014973482275,12,-0.3750000000000009,-1.0100002288818368,-1.7400002479553223,-1.940000295639038,0.019999980926512784,1,0.08611819812191146,-1.8749944120758557,7.510000228881836,1.0869541781211076,7.4099998474121085,-1.5,7.1500000953674325,0.08611819812191146
2232,2019-12-11,7.730000019073486,7.820000171661378,7.610000133514403,7.800000190734862,452800.0,-0.006426759561243611,2.8181778773836115,0.6363671830973573,90.51097126202127,88.67952592513033,-0.6200475507400567,-0.9643283099383897,-1.5498636929189917,-1.5487775491668394,35.56314580862296,0.21000003814697443,0.5902976362531875,0.843500018119812,-0.04791589896087878,1.7349159352005028,0.3977920595794666,1.2892079766601574,-0.4783999443054201,71.68140360590142,-10.891223759037231,0.4457079585403456,12,-0.3249998092651376,-0.9600000381469735,-1.6850000619888306,-1.8900001049041748,-0.010000228881835938,2,0.09314356900583176,-1.5925910227609859,7.78000020980835,-1.8749944120758557,7.510000228881836,1.0869541781211076,7.4099998474121085,0.09314356900583176
2233,2019-12-12,7.769999980926514,7.8499999046325675,7.5999999046325675,7.670000076293945,1856200.0,0.00517463929551476,-1.0833311809455914,-1.428566562898091,90.1515367712107,88.60195158922542,-0.5834479521886013,-0.9274397799052743,-1.5623582904934485,-1.5911753440725747,37.80838712826081,0.25,0.5859591021406958,0.8044999837875366,-0.10684328816863342,1.7158432557437067,0.3488283478094516,1.2601716197656216,-0.3587198829650884,67.81608124424866,-12.500001190209417,0.4556716359780849,12,-0.34999990463256925,-1.0000000000000009,-1.7200000286102295,-1.9300000667572021,-0.07999992370605469,3,0.09266406588919907,2.8181778773836115,7.730000019073486,-1.5925910227609859,7.78000020980835,-1.8749944120758557,7.510000228881836,0.09266406588919907
2234,2019-12-13,7.829999923706055,7.949999809265138,7.699999809265138,7.800000190734862,1243900.0,0.007722000376682914,-1.1739083562422163,0.2999976158119441,90.29852870739317,88.56104350973365,-0.5526342759054899,-0.9179400412845666,-1.5916542899685258,-1.6524502135714636,39.60693441193054,0.25,0.5854437237706351,0.7904999256134033,-0.15028316513154305,1.7312830163583497,0.3201083802409297,1.260891470985877,-0.290975807189942,68.57140326987563,-10.085168614880402,0.4703915453724733,12,-0.39499974250793457,-1.059999942779542,-1.7799999713897705,-1.9900000095367432,-0.21000003814697266,4,0.06641129793492384,-1.0833311809455914,7.769999980926514,2.8181778773836115,7.730000019073486,-1.5925910227609859,7.78000020980835,0.06641129793492384
2235,2019-12-16,8.020000457763674,8.189999580383299,7.880000114440918,7.929999828338622,833500.0,0.024265713398332833,-2.2631512903460393,3.000047684140255,90.64750718772036,89.3737245878177,-0.637198857714318,-1.0374815105773152,-1.753268071574575,-1.8423144311498598,41.249252425282,0.3599996566772443,0.5786812199255795,0.9020004272460955,-0.0921637538547202,1.8961646083469104,0.40491833669568766,1.3990825177965034,-0.4200005531311062,71.18657355136445,-5.704983394736004,0.4970820905504075,12,-0.49000072479248313,-1.1750006675720241,-2.0800006389617938,-2.180000543594362,-0.5400004386901873,0,0.006234318479638512,-1.1739083562422163,7.829999923706055,-1.0833311809455914,7.769999980926514,2.8181778773836115,7.730000019073486,0.006234318479638512
2236,2019-12-17,8.109999656677246,8.149999618530272,8.0,8.100000381469728,770100.0,0.01122184461055098,2.33335452628465,0.11110228085509896,93.10345167779337,90.4422993668407,-0.5971733632820495,-1.0423048487688948,-1.8116375439360235,-1.9324509415891225,43.50729366366056,0.14999961853027166,0.5767749102903048,0.9039996385574343,-0.11519308623224411,1.9231923633471126,0.3944032761625955,1.413596000952273,-0.4099998474121085,86.44068344541735,9.866150550457164,0.5095963623948391,12,-0.5549998283386239,-1.239999771118165,-2.169999837875366,-2.2699997425079346,-0.7199997901916495,1,-0.01233038619342941,-2.2631512903460393,8.020000457763674,-1.1739083562422163,7.829999923706055,-1.0833311809455914,7.769999980926514,-0.01233038619342941
2237,2019-12-18,8.090000152587889,8.229999542236326,8.029999732971191,8.100000381469728,630600.0,-0.0024660302017264213,-2.0768948619384098,-1.0000953743448344,91.66670253985467,91.24051079044897,-0.4400298030428038,-0.9447280188327731,-1.7505619635371472,-1.9123870965099048,45.9223351144178,0.19999980926513494,0.5782356301835474,0.8040001153945902,-0.22963225554964062,1.83763248633882,0.28718392992247477,1.3208163008667055,-0.29200038909911896,77.77786187609036,1.9239449270469038,0.516816185472115,12,-0.38500046730041504,-1.150000333786009,-2.185000300407408,-2.2500002384185773,-0.6100001335144025,2,-0.03584671895961078,2.33335452628465,8.109999656677246,-2.2631512903460393,8.020000457763674,-1.1739083562422163,7.829999923706055,-0.03584671895961078
2238,2019-12-19,8.449999809265138,8.470000267028809,8.039999961853027,8.140000343322754,618100.0,0.04449933867579592,1.4571419229323002,-30.99923707799794,93.85476437837974,92.07285433385807,-0.6663004744499679,-1.223319399219391,-2.0683239635723485,-2.2678333047224477,47.88259661327502,0.43000030517578125,0.6292356036247435,1.0724997758865378,-0.03429975458730539,2.17929930636038,0.5191000106496162,1.6258995411234594,-0.565600090026857,97.4025394969559,20.065946697949414,0.5533997652369212,12,-0.53999972343445,-1.2199997901916522,-2.564999938011171,-2.609999895095827,-0.9399995803833026,3,-0.08639053675161834,-2.0768948619384098,8.090000152587889,2.33335452628465,8.109999656677246,-2.2631512903460393,8.020000457763674,-0.08639053675161834
2239,2019-12-20,8.630000114440918,8.699999809265138,8.449999809265138,8.460000038146973,488800.0,0.021301811744234067,-1.631571550469356,0.5483882876286662,94.30053400838337,92.1129767511475,-0.7320247061826102,-1.3197681042641598,-2.203446530441342,-2.442666258743645,50.02746400182966,0.25,0.690309514470691,1.1565000772476193,-0.03625479657664421,2.349254951071882,0.5601226403354875,1.752877514159751,-0.6284802856445317,91.4634486736942,14.335711232449725,0.5963774369121314,12,-0.48000025749206543,-1.2850003242492667,-2.727500319480896,-2.7900002002716064,-1.0999999046325684,4,-0.10892236903305719,1.4571419229323002,8.449999809265138,-2.0768948619384098,8.090000152587889,2.33335452628465,8.109999656677246,-0.10892236903305719
2240,2019-12-23,8.449999809265138,8.630000114440918,8.409999847412111,8.630000114440918,203500.0,-0.020857509013769038,1.4444432670707217,-1.0588248493756136,87.92270353347905,91.3840777851373,-0.45221872395884866,-1.0602368411551861,-1.9865047891453873,-2.2605685665984225,51.987903405025726,0.22000026702880682,0.7343903896491719,0.8914997816085837,-0.3261990344385559,2.1091985976557233,0.2826503735850139,1.5003491896321535,-0.40999984741211115,64.28570455434115,-14.085405702849044,0.6088494080235697,12,-0.29999995231628596,-0.9949998855590829,-2.484999895095827,-2.5849997997283953,-0.9800000190734881,0,-0.0982248452592851,-1.631571550469356,8.630000114440918,1.4571419229323002,8.449999809265138,-2.0768948619384098,8.090000152587889,-0.0982248452592851
2241,2019-12-24,8.529999732971191,8.579999923706055,8.350000381469728,8.420000076293945,77600.0,0.009467446806133095,1.1904714329180897,-0.6111081676768594,88.15165683990246,91.1219317382352,-0.4633716369285654,-1.0657120436202563,-2.02400345602582,-2.3383039572645448,53.54485997970393,0.22999954223632635,0.7579146269558157,0.8894997119903563,-0.3591369057651512,2.138136329745863,0.26518140311260296,1.5138180208681096,-0.3579998016357422,74.62685717376493,-6.402846129714135,0.6243183088777534,12,-0.37999987602233887,-1.0749998092651358,-2.499999761581421,-2.549999713897704,-1.1599998474121094,1,-0.12309492928107824,1.4444432670707217,8.449999809265138,-1.631571550469356,8.630000114440918,1.4571419229323002,8.449999809265138,-0.12309492928107824
2242,2019-12-26,8.489999771118164,8.689999580383299,8.439999580383299,8.569999694824219,333200.0,-0.00468932744492534,-1.7777730682829105,-0.7272743035988313,84.89583216917987,90.53796456023177,-0.3399811235989958,-0.9458284730032416,-1.9398012409379426,-2.292736293229101,55.23227262624846,0.25,0.7660539032864069,0.7679997682571411,-0.4789179874756826,2.014917523989964,0.14454089039072926,1.391458646123553,-0.2123998641967777,68.18180504580509,-11.862051337536471,0.6234588778664114,12,-0.28999996185302557,-1.0349998474121085,-2.4599997997283936,-2.499999761581421,-0.9799995422363281,3,-0.12956418542844006,1.1904714329180897,8.529999732971191,1.4444432670707217,8.449999809265138,-1.631571550469356,8.630000114440918,-0.12956418542844006
2243,2019-12-27,8.390000343322754,8.510000228881836,8.319999694824219,8.5,228000.0,-0.011778495935370281,1.9230825661152477,1.374997019764919,77.84093464456382,89.15378744213962,-0.15956589885324846,-0.7670162095148028,-1.7942383204562358,-2.1873747879634076,56.657480372185674,0.1900005340576172,0.7470410937134977,0.5930003166198734,-0.6232768879178643,1.809277521157612,-0.01513828564899633,1.2011389188887431,0.3099994659423846,18.421217741348457,-56.849523229816626,0.6081386022688693,12,-0.10000038146972656,-0.8500003814697257,-2.3600003719329834,-2.3600003719329834,-0.7900004386901864,4,-0.10846248951270887,-1.7777730682829105,8.489999771118164,1.1904714329180897,8.529999732971191,1.4444432670707217,8.449999809265138,-0.10846248951270887
2244,2019-12-30,8.350000381469728,8.409999847412111,8.319999694824219,8.390000343322754,184900.0,-0.0047675757111094175,1.2500327829766387,0.3636371517993995,74.7059034723867,87.3824981404359,-0.042518033387908716,-0.6442730871454172,-1.7107792796804135,-2.141073214059605,58.03029304506664,0.0900001525878924,0.7446518145650174,0.47950034141540687,-0.6797820269716031,1.6387827098024177,-0.10014084277809765,1.0591415256089123,0.3423994255065921,8.10829619586982,-62.506103775457724,0.5796411841935054,12,-4.768371599794818e-07,-0.7250003814697283,-2.237500429153444,-2.240000486373903,-0.6700005531311062,0,-0.10059881607335197,1.9230825661152477,8.390000343322754,-1.7777730682829105,8.489999771118164,1.1904714329180897,8.529999732971191,-0.10059881607335197
2245,2019-12-31,8.369999885559082,8.449999809265138,8.329999923706055,8.329999923706055,121000.0,0.002395150080919395,-5.000000000000089,-1.0000000000000444,70.34483915278115,84.85376341543451,-0.008547937919782811,-0.5797990228780003,-1.689415065834286,-2.1590616321259946,59.499387756981456,0.11999988555908381,0.7462677377655949,0.42699985504150373,-0.6611776738241844,1.515177383907191,-0.11708890939133987,0.9710886194743473,0.31495191917419696,13.5135692432206,-53.953296933471194,0.5440887644328436,12,-0.005000114440917969,-0.690000057220459,-2.244999885559082,-2.259999990463257,-0.5,1,-0.10035838557178478,1.2500327829766387,8.350000381469728,1.9230825661152477,8.390000343322754,-1.7777730682829105,8.489999771118164,-0.10035838557178478
2246,2020-01-02,8.130000114440918,8.409999847412111,8.119999885559082,8.409999847412111,199300.0,-0.028673808171997717,1.0714302744200326,-7.000000000000044,62.195140034745215,81.57914535931125,0.26215572886671623,-0.254393718280304,-1.410309936048188,-1.9213000366460484,60.61461707051797,0.2899999618530291,0.7394016566399566,0.12450008392334055,-0.8435684540882455,1.0925686219349267,-0.3595341850824525,0.6085343529291336,0.5476526480941803,1.7544270589337634,-62.48683765188472,0.4840342690057929,1,0.23999977111816406,-0.4500002861022949,-1.9400001764297485,-1.9800002574920654,-0.26999998092651456,3,-0.08118085054844482,-5.000000000000089,8.369999885559082,1.2500327829766387,8.350000381469728,1.9230825661152477,8.390000343322754,-0.08118085054844482
2247,2020-01-03,8.289999961853027,8.310000419616701,8.069999694824219,8.079999923706055,669100.0,0.01968017775644415,-1.0869583245222463,-0.7500008514957327,64.77274482163696,78.34780985300651,0.14919922785853146,-0.3230574152298544,-1.5288613313930872,-2.064587510906657,61.390449630309085,0.24000072479248225,0.7209797212138067,0.21599993705749476,-0.6124773438756463,1.0444772179906359,-0.1982387034090749,0.6302385775240653,0.36534668560303096,50.0,-13.219462019135563,0.4142386404665705,1,0.09499979019165039,-0.5750000476837149,-1.940000057220459,-2.065000057220459,-0.34999990463256836,4,-0.11097709053406335,1.0714302744200326,8.130000114440918,-5.000000000000089,8.369999885559082,1.2500327829766387,8.350000381469728,-0.11097709053406335
2248,2020-01-06,8.350000381469728,8.390000343322754,8.239999771118164,8.279999732971191,455000.0,0.007237686356187822,1.0,0.3333363608703042,64.77275436577352,75.06694544827207,0.08216241148223524,-0.30414077349007407,-1.5477957849526387,-2.102886185553505,61.85028208204002,0.15000057220458984,0.6907704429694226,0.21600034236908172,-0.49639807762165233,0.9283987623598158,-0.1401988676262853,0.5721995523644487,0.2702254488284197,73.68436903169473,10.681631538479735,0.356199209995367,1,0.029999256134031427,-0.6200003623962411,-2.00000047683716,-2.12500047683716,-0.21000003814697443,0,-0.10059881607335197,-1.0869583245222463,8.289999961853027,1.0714302744200326,8.130000114440918,-5.000000000000089,8.369999885559082,-0.10059881607335197
2249,2020-01-07,8.390000343322754,8.489999771118164,8.310000419616701,8.310000419616701,163800.0,0.004790414374326701,-3.4999880790598317,1.1428454653205815,61.49069573896533,72.13005569332611,0.005071642626861106,-0.28138382063479384,-1.5463854308336504,-2.1202524740107123,61.98569800542978,0.17999935150146307,0.6669930133888888,0.20700027942657506,-0.42612388673137147,0.8401244455845216,-0.10956180365239909,0.5235623625055483,0.19721191884695877,76.19061675469231,13.635538741219534,0.31656208307897343,1,-0.01000070571899414,-0.6600003242492667,-1.9850003719329834,-2.1650004386901855,-0.3900003433227539,1,-0.09415976237937995,1.0,8.350000381469728,-1.0869583245222463,8.289999961853027,1.0714302744200326,8.130000114440918,-0.09415976237937995
2250,2020-01-08,8.369999885559082,8.430000305175781,8.289999961853027,8.399999618530272,361300.0,-0.0023838446895403376,2.111080499719199,-0.3749970197649052,58.44157130949478,68.82893507883637,0.01400331734028093,-0.20411600248826822,-1.4837085153480976,-2.0808579648556007,61.79108864361371,0.1400003433227539,0.5918169875505317,0.14399983882904088,-0.4083310462334442,0.696330723891526,-0.13216560370220165,0.4201652813602834,0.18617962256990062,71.42860386646745,11.403528486194205,0.27616544253124276,1,0.009999752044677734,-0.6249999999999991,-1.9600000381469727,-2.140000104904175,-0.22000026702881037,2,-0.0824372839491826,-3.4999880790598317,8.390000343322754,1.0,8.350000381469728,-1.0869583245222463,8.289999961853027,-0.0824372839491826
2251,2020-01-09,8.449999809265138,8.510000228881836,8.300000190734862,8.420000076293945,185700.0,0.009557936057332794,1.799989827512787,-1.0000000000001183,61.2499932944752,66.20161964831362,-0.08776769902555515,-0.2438499100369178,-1.523413397179767,-2.145432221796815,60.97074166025628,0.21000003814697443,0.49204216542885426,0.19049978256225764,-0.3281816930111052,0.7091812581356205,-0.0688409552244238,0.44984052034893907,0.07700891006555821,86.36355754767322,27.40331098080363,0.25934073778668154,1,-0.15999984741211115,-0.6899998188018799,-2.039999961853029,-2.2200000286102313,-0.46000003814697443,3,-0.06863904577490121,2.111080499719199,8.369999885559082,-3.4999880790598317,8.390000343322754,1.0,8.350000381469728,-0.06863904577490121
2252,2020-01-10,8.449999809265138,8.5,8.350000381469728,8.460000038146973,349700.0,0.0,2.3333192048488565,-0.33334392980886657,50.0,63.10818246558431,-0.10508969375042909,-0.19725710420723885,-1.4835770744460568,-2.1268161914454025,60.632328976386894,0.14999961853027166,0.40991581881965633,0.15449979305267547,-0.3061392759355268,0.6151388620408786,-0.07581974144142656,0.3848193275467775,-0.38000011444091975,77.77766004040812,22.701904278819953,0.23031953449410145,1,-0.15999984741211115,-0.6649999618530282,-1.9974999427795428,-2.2200000286102313,-0.399999618530277,4,-0.06982244841045093,1.799989827512787,8.449999809265138,2.111080499719199,8.369999885559082,-3.4999880790598317,8.390000343322754,-0.06982244841045093
2253,2020-01-13,8.489999771118164,8.520000457763674,8.359999656677246,8.449999809265138,145200.0,0.004733723403066437,2.1999732974755797,-3.9999046347516294,43.636344720499544,59.656009270930184,-0.1446214991769903,-0.19030797474987438,-1.4753622359573395,-2.1449044398604693,60.24860010652864,0.16000080108642756,0.3162355131833259,0.15849976539611887,-0.23717542146168924,0.5541749522539261,-0.03933782803278518,0.35633735882502293,-0.4114000701904299,86.9562513216647,34.97620675017036,0.1978375934289038,1,-0.19499969482421875,-0.6799998283386222,-1.9549996852874756,-2.2199997901916504,-0.5399999618530265,0,-0.0647820646319367,2.3333192048488565,8.449999809265138,1.799989827512787,8.449999809265138,2.111080499719199,8.369999885559082,-0.0647820646319367
2254,2020-01-14,8.350000381469728,8.470000267028809,8.279999732971191,8.470000267028809,194500.0,-0.016489916775344948,2.1666785876069903,-3.000000000000089,45.28303923835501,56.871364835993944,-0.005165295535974224,-0.009859503325138519,-1.284879348551704,-1.9848623526459281,59.51452570655164,0.21000003814697266,0.23452399846113714,-0.007499647140500443,-0.32504764166900557,0.3100483473880047,-0.1662736444047539,0.151274350123753,-0.2537446502685565,29.16684879142066,-20.378523814827492,0.15877399726425284,1,-0.055000305175783026,-0.41000056266784846,-1.7025005817413348,-1.9950006008148211,-0.6100006103515643,1,-0.02514970401833816,2.1999732974755797,8.489999771118164,2.3333192048488565,8.449999809265138,1.799989827512787,8.449999809265138,-0.02514970401833816
2255,2020-01-15,8.069999694824219,8.390000343322754,8.029999732971191,8.340000152587889,113900.0,-0.03353301483277604,-1.0571441027569333,2.2500059604701805,31.746019731987033,53.48812924679859,0.25457658326934407,0.28889063349788735,-0.9537065337825821,-1.6864033488713934,57.916827197883514,0.3600006103515625,0.17201086862394277,-0.29000029563903773,-0.5969719032265992,0.01697131194852375,-0.44348609943281936,-0.1365144918452561,0.4500007629394549,8.163245446211844,-36.63109350801808,0.153485803793781,1,0.2050004005432129,-0.04499983787536621,-1.3224997520446777,-1.614999771118164,-0.4999995231628409,2,-0.008674064122841774,2.1666785876069903,8.350000381469728,2.1999732974755797,8.489999771118164,2.3333192048488565,8.449999809265138,-0.008674064122841774
2256,2020-01-16,8.010000228881836,8.149999618530272,8.010000228881836,8.069999694824219,161800.0,-0.007434878340932816,-3.666687859617832,0.22221986747481745,31.249999999999943,49.763379822172254,0.3305218841542601,0.35944310486143394,-0.8431442093481989,-1.6063506787949802,56.19550749341005,0.13999938964843572,0.11641740003752155,-0.3449997901916504,-0.6717379339524499,-0.01826164643085093,-0.5083688620720501,-0.18163071831125066,0.5002002143859876,0.0,-40.1077805309371,0.16336907188039965,1,0.25500011444091797,0.1399996280670166,-1.165000319480896,-1.4750003814697266,-0.7300000190734863,3,0.017478075611488286,-1.0571441027569333,8.069999694824219,2.1666785876069903,8.350000381469728,2.1999732974755797,8.489999771118164,0.017478075611488286
2257,2020-01-17,7.800000190734862,8.140000343322754,7.75,8.039999961853027,224600.0,-0.026217232477693586,-1.2941186370317181,4.000031789426852,28.776963609418658,45.7638475159106,0.5182002117212052,0.5761422211206062,-0.5859133083119925,-1.3784326955536308,53.83902818530667,0.3900003433227539,0.06634105542673652,-0.5404998302459729,-0.9353867562651024,-0.14561290422684348,-0.7379432932555376,-0.3430563672364082,0.6901922439575214,6.493527403876986,-34.85556840457928,0.1974434630095645,1,0.33500003814697354,0.34999966621399015,-0.7125000953674316,-1.0300002098083496,-0.8000001907348624,4,0.024358919966308568,-3.666687859617832,8.010000228881836,-1.0571441027569333,8.069999694824219,2.1666785876069903,8.350000381469728,0.024358919966308568
2258,2020-01-21,7.71999979019165,7.800000190734862,7.679999828338622,7.730000019073486,209600.0,-0.010256461357300961,-1.6666701987877235,0.04166766007836016,27.97200465366437,42.03954850643272,0.5581304228961432,0.6310004576231734,-0.4560588272170918,-1.279679938673432,50.97515684058285,0.12000036239624023,0.041628558012311245,-0.5840002298355103,-1.0623922364580736,-0.10560822321294605,-0.8231962331467919,-0.3448042265242286,0.7257810984191906,5.063283498848153,-38.81792705330525,0.23919600331128205,1,0.38000035285949707,0.43000006675720215,-0.6324996948242196,-0.9499998092651376,-0.679999828338623,1,0.04274616703519607,-1.2941186370317181,7.800000190734862,-3.666687859617832,8.010000228881836,-1.0571441027569333,8.069999694824219,0.04274616703519607
2259,2020-01-22,7.690000057220459,7.800000190734862,7.6599998474121085,7.710000038146973,147200.0,-0.003885975879080572,-2.4999910593479697,1.9999523173755485,26.38889578757434,38.478140115108225,0.5346132087880537,0.6186873896254959,-0.37004528102241885,-1.2305925760538248,47.700662196372654,0.1400003433227539,-0.005543485017481586,-0.5669999599456794,-1.0928816195155555,-0.04111830037580333,-0.8299407897306175,-0.3040591301607414,0.6945183465686053,4.109614990182504,-41.81129412621446,0.2629408297849379,1,0.40000009536743164,0.48999977111816406,-0.5950000286102304,-0.9200000762939462,-1.1500000953674316,2,0.03381011054747063,-1.6666701987877235,7.71999979019165,-1.2941186370317181,7.800000190734862,-3.666687859617832,8.010000228881836,0.03381011054747063
2260,2020-01-23,7.619999885559082,7.6599998474121085,7.5900001525878915,7.630000114440918,107500.0,-0.009102753074188952,1.0,0.5000119209403238,29.921258068682548,34.997169534464604,0.5442740477543708,0.657002677558344,-0.24207793392889343,-1.1394826422519326,44.45578102518506,0.09999990463256747,-0.0628824076615988,-0.5955001354217533,-1.184468005806508,-0.006532265036998552,-0.8899840706141315,-0.3010162002293759,0.6920666625922873,5.357100282355853,-44.244139262243806,0.29448393519237753,1,0.435000419616701,0.5250000953674334,-0.5174998044967651,-0.8499999046325692,-0.38000011444091797,3,0.015748016714081325,-2.4999910593479697,7.690000057220459,-1.6666701987877235,7.71999979019165,-1.2941186370317181,7.800000190734862,0.015748016714081325
2261,2020-01-24,7.480000019073486,7.619999885559082,7.360000133514403,7.5999999046325675,224000.0,-0.018372686166428176,2.250000000000011,11.999713904253202,17.60001464843191,31.397171162068148,0.5947543227076881,0.752907861511499,-0.046799189745227565,-0.9792921382149942,41.71699924278157,0.2599997520446786,-0.12234405644538704,-0.6830000162124641,-1.3374777409181693,-0.02852229150675889,-1.0102388785653176,-0.3557611538596115,0.7454185616102649,15.384596574476234,-32.754831874119795,0.3272388623528526,1,0.46000027656555176,0.5499999523162842,-0.2925002574920663,-0.6400003433227548,-0.40000009536743164,4,0.012032105930267045,1.0,7.619999885559082,-2.4999910593479697,7.690000057220459,-1.6666701987877235,7.71999979019165,0.012032105930267045
2262,2020-01-27,7.389999866485597,7.449999809265138,7.300000190734862,7.389999866485597,220600.0,-0.012032105930266823,1.499996026353255,-0.0,12.49998603016357,27.93757575203082,0.5795241800253441,0.7971433560856029,0.08374431667823945,-0.867343984071069,38.772680005113415,0.17999982833862394,-0.18134628073241466,-0.7180001735687247,-1.4383393673360176,0.0023390201985682424,-1.0781697704523703,-0.3578305766850782,0.7142601315944459,17.99993515014684,-25.79667888501171,0.36016959688364625,1,0.49500036239623935,0.6100001335144034,-0.17750000953674494,-0.5500001907348651,-0.06999969482421875,0,-0.014884933513477638,2.250000000000011,7.480000019073486,1.0,7.619999885559082,-2.4999910593479697,7.690000057220459,-0.014884933513477638
2263,2020-01-28,7.480000019073486,7.539999961853027,7.360000133514403,7.389999866485597,446800.0,0.012178640624345594,-1.4000038147069505,100.0,15.789471797241688,24.660512703018227,0.3701099941007886,0.669814455090318,0.03520209929371276,-0.9349693108294339,36.23831247871032,0.17999982833862394,-0.2568926012370989,-0.5825000047683719,-1.3417483113770903,0.1767483018403455,-0.9621241580727311,-0.20287585146401277,0.49557840983132717,35.99996566772479,-3.5462219836207467,0.3796241533043589,1,0.36500024795532227,0.5199999809265137,-0.15750026702880948,-0.6200003623962411,-0.440000057220459,1,-0.06417112538095182,1.499996026353255,7.389999866485597,2.250000000000011,7.480000019073486,1.0,7.619999885559082,-0.06417112538095182
2264,2020-01-29,7.510000228881836,7.5999999046325675,7.489999771118164,7.53000020980835,196300.0,0.004010723226183233,-2.6666163346074994,-0.22222163353537286,17.91046422583001,23.12322875788967,0.23291905647245148,0.6046580181681236,0.04270514010586801,-0.9413947385328783,33.47057433473118,0.11999988555908114,-0.3165002313158336,-0.5104997873306267,-1.295288731488803,0.27428915682754873,-0.9028942594097149,-0.11810531525153856,0.35748568191578567,58.33339956077982,21.877447391232643,0.39239447207908784,1,0.21499967575073065,0.48999977111816406,0.059999823570251465,-0.5300002098083496,-0.7100000381469735,2,-0.0625832560192594,-1.4000038147069505,7.480000019073486,1.499996026353255,7.389999866485597,2.250000000000011,7.480000019073486,-0.0625832560192594
2265,2020-01-30,7.53000020980835,7.9000000953674325,7.46999979019165,7.75,248200.0,0.002663113224630642,-1.5294088772889947,11.0,14.062521536830843,21.21350892864866,0.14333830467951447,0.5465211396932332,0.05799025807577607,-0.9390610159464732,30.545890225109527,0.43000030517578214,-0.37721864748889455,-0.4484998226165775,-1.2443647862078144,0.3473651409746594,-0.8464323044121969,-0.05056734082095904,-0.23000001907348722,38.333342605168475,7.852031260592398,0.3979324817956187,1,0.19000005722045898,0.46499967575073065,0.21749961376190186,-0.43500041961669833,-2.2900004386901855,3,-0.13147413285138798,-2.6666163346074994,7.510000228881836,-1.4000038147069505,7.480000019073486,1.499996026353255,7.389999866485597,-0.13147413285138798
2266,2020-01-31,7.46999979019165,7.610000133514403,7.420000076293945,7.539999961853027,140500.0,-0.007968182994011697,-1.2353000575010764,0.31818290190366577,13.432852285525513,19.508607670438312,0.1326319123979438,0.5845088336742776,0.1565298578084109,-0.8576474166423544,28.630513792600187,0.1900000572204581,-0.43880615269547807,-0.475500226020813,-1.2991627963533574,0.3481623443117323,-0.8873315111870852,-0.06366894085454078,-0.1579996013641365,28.333271079583405,3.6762251583580294,0.41183128516627265,1,0.13000035285949707,0.5250000953674299,0.3325001001358032,-0.3749999999999991,-2.0999999046325684,4,-0.030789829388681356,-1.5294088772889947,7.53000020980835,-2.6666163346074994,7.510000228881836,-1.4000038147069505,7.480000019073486,-0.030789829388681356
2267,2020-02-03,7.369999885559082,7.489999771118164,7.3400001525878915,7.480000019073486,80000.0,-0.0133868684660301,1.3076928719981964,1.5714266251592293,10.0000204358698,17.511720535127804,0.18463848917151982,0.6451266662009267,0.29018822468625594,-0.7375564640696624,26.770154261975392,0.14999961853027255,-0.4654503366480398,-0.5295001268386841,-1.3746342267191984,0.3156339730418303,-0.9520671767789413,-0.1069330768984269,-0.04623969860077004,5.357095720811657,-10.94779112482913,0.4225670499402573,2,0.23000025749206543,0.6249999999999982,0.4325000047683716,-0.27500009536743075,-2.359999656677246,0,-0.03934870642552635,-1.2353000575010764,7.46999979019165,-1.5294088772889947,7.53000020980835,-2.6666163346074994,7.510000228881836,-0.03934870642552635
2268,2020-02-04,7.510000228881836,7.539999961853027,7.389999866485597,7.420000076293945,230400.0,0.01899597632247918,1.000006357844933,-0.8181822122616359,20.00002724780785,16.801846252931526,0.013094034481646588,0.4626913930755183,0.18197619097586326,-0.8596411226978526,24.699180981549684,0.1700000762939453,-0.48719817361278217,-0.34749977588653547,-1.1817879765281454,0.48678842475507356,-0.7646438762073409,0.06964432443426904,-0.1747152437553412,30.35715958293758,15.03153183419828,0.41714410032080457,2,0.08999991416931152,0.40000009536743164,0.31749963760376154,-0.41500043869018466,-3.0500001907348633,1,-0.025299607380803946,1.3076928719981964,7.369999885559082,-1.2353000575010764,7.46999979019165,-1.5294088772889947,7.53000020980835,-0.025299607380803946
2269,2020-02-05,7.5999999046325675,7.739999771118164,7.510000228881836,7.510000228881836,270600.0,0.011983977764023601,-4.111119352770698,0.9999947018183261,30.578529332369072,16.874876393341136,-0.10171069943770572,0.32725058141615726,0.12256461719702383,-0.9319779144702975,22.558970044281786,0.22999954223632812,-0.486951130369226,-0.2180000782012952,-1.0203281991054398,0.5843280427028503,-0.6191641386533684,0.18316398225077712,-0.25999975204467596,46.42853189487411,28.949507711970945,0.4011640604520726,2,2.384185799897409e-07,0.3100004196167001,0.3150000572204599,-0.5050001144409162,-2.5399999618530265,2,-0.07368420392192288,1.000006357844933,7.510000228881836,1.3076928719981964,7.369999885559082,-1.2353000575010764,7.46999979019165,-0.07368420392192288
2270,2020-02-06,7.679999828338622,7.71999979019165,7.619999885559082,7.6599998474121085,461300.0,0.01052630588288439,-1.0000000000000355,0.22222281091219495,36.585360180407065,18.984359230227266,-0.19255366165145826,0.2033320593176704,0.07342354635223725,-0.9946284694674583,20.421159457581638,0.11999988555908292,-0.4773481142017868,-0.10350015163421755,-0.8641445613502681,0.657144258081833,-0.4838223564922428,0.2768220532238077,-0.32879967689514,84.99999999999974,62.61210821177128,0.38032220485802526,2,-0.0799996852874747,0.23000049591064542,0.307500123977662,-0.5850000381469709,-2.9699997901916495,3,-0.11458328870745893,-4.111119352770698,7.5999999046325675,1.000006357844933,7.510000228881836,1.3076928719981964,7.369999885559082,-0.11458328870745893
2271,2020-02-07,7.869999885559082,7.869999885559082,7.5900001525878915,7.670000076293945,289600.0,0.02473959133688708,1.7999999999999912,10.0,52.89254700191842,23.47242156042225,-0.3591867733084868,-0.03409619378592943,-0.08738690269416338,-1.169191617010246,18.170162378602857,0.2799997329711905,-0.45786990541093076,0.11549990177154523,-0.5795494832664616,0.8105492868095521,-0.23202479074745774,0.4630245942905491,-0.5078237352371211,100.0,72.47855481003535,0.34752469251900353,2,-0.24999976158142,0.04000043869018555,0.15249991416931152,-0.7750000953674308,-3.309999942779541,4,-0.3341804514211989,-1.0000000000000355,7.679999828338622,-4.111119352770698,7.5999999046325675,1.000006357844933,7.510000228881836,-0.3341804514211989
2272,2020-02-10,7.860000133514403,7.980000019073486,7.730000019073486,7.8499999046325675,379300.0,-0.0012706165425779847,-1.0000000000000142,0.05000119209403238,56.14036408597452,27.95585403694812,-0.3078835359935539,-0.07437744631190668,-0.04674478495536061,-1.146051458633373,15.92080345789798,0.25,-0.443321165581235,0.13500013351440376,-0.4813900572921126,0.7513903243209192,-0.17319496188885442,0.44319522891766194,-0.48706750429153267,79.66104160605161,47.262307840045644,0.3081950954032579,2,-0.20000004768371493,0.05000019073486417,0.16499972343444913,-0.7650003433227521,-3.9900002479553214,0,-0.3167939192950089,1.7999999999999912,7.869999885559082,-1.0000000000000355,7.679999828338622,-4.111119352770698,7.5999999046325675,-0.3167939192950089
2273,2020-02-11,7.940000057220459,8.029999732971191,7.880000114440918,7.980000019073486,132500.0,0.010178107168846262,1.1428610354223434,-3.999904634751097,60.50419696651563,32.688491008135415,-0.35287948972409033,-0.20837832237263143,-0.09550808668784949,-1.2108753305318007,13.557163054345517,0.169999599456788,-0.3958125458422108,0.24250004291534388,-0.2706072117618845,0.7556072975925732,-0.014053584423270316,0.4990536702539581,-0.5427847324035637,82.69235354207817,44.785478274251474,0.25655362733861453,2,-0.25500011444091797,-0.029999732971191406,0.10999977588653564,-0.8450002670288077,-3.869999885559082,1,-0.36901760796262795,-1.0000000000000142,7.860000133514403,1.7999999999999912,7.869999885559082,-1.0000000000000355,7.679999828338622,-0.36901760796262795
2274,2020-02-12,8.140000343322754,8.270000457763674,7.9000000953674325,7.940000057220459,316900.0,0.02518895272808197,-1.6428577510673712,-5.000011920940324,69.69697735963835,38.87009721066958,-0.5074836075026932,-0.44788104191402667,-0.26098132732265356,-1.394382502644305,11.836472217535885,0.3700003623962411,-0.3230639705089935,0.45300033092498815,-0.01003776493665498,0.9160384267866313,0.22148128299416658,0.6845193788558097,-0.7048179540166011,80.88234469140211,37.25295204349422,0.23151904793082165,2,-0.3350000381469709,-0.23000001907348633,-0.08500051498413086,-1.0450005531311026,-4.060000419616698,2,-0.45208847051148926,1.1428610354223434,7.940000057220459,-1.0000000000000142,7.860000133514403,1.7999999999999912,7.869999885559082,-0.45208847051148926
2275,2020-02-13,8.0,8.119999885559082,7.860000133514403,8.079999923706055,127600.0,-0.017199058650850807,2.250000000000011,-0.39999904632704786,69.6969521823048,45.121663865867276,-0.32833001987603794,-0.33032997638649775,-0.08865839748507831,-1.2383760240058486,11.41361971678041,0.2800002098083505,-0.25852251315918817,0.3164999723434452,-0.13526977785600458,0.7682697225428949,0.0906150972437203,0.5423848474431701,-0.49803216521724547,60.294068148413885,12.551085921783752,0.22588487509972482,2,-0.19499969482421697,-0.08999967575073242,0.05499982833862305,-0.9050002098083487,-3.9000000953674316,3,-0.3675000071525574,-1.6428577510673712,8.140000343322754,1.1428610354223434,7.940000057220459,-1.0000000000000142,7.860000133514403,-0.3675000071525574
2276,2020-02-14,8.149999618530272,8.159999847412111,7.96999979019165,8.020000457763674,173000.0,0.018749952316283958,1.5333405388909012,-1.6249910592947128,77.53621110193902,52.62568505098608,-0.41541292853990264,-0.4946651585330466,-0.20263648349920427,-1.3716541119791232,11.113907065265703,0.19000005722046076,-0.19102147880486875,0.45949962139129497,-0.017220544701460838,0.9362197874840508,0.22113953834491706,0.6978597044376729,-0.5865891739090436,77.77764041739054,25.187078563972946,0.2383600830463781,2,-0.3199994564056361,-0.23999929428100408,-0.08749985694885076,-1.0549998283386204,-4.049999713897703,4,-0.42208585784003394,2.250000000000011,8.0,-1.6428577510673712,8.140000343322754,1.1428610354223434,7.940000057220459,-0.42208585784003394
2277,2020-02-18,7.989999771118164,8.100000381469728,7.929999828338622,8.100000381469728,100800.0,-0.019631884036941938,2.0909019975030696,-0.8461640036973826,67.5861948764022,57.913037009718785,-0.17681084974753247,-0.33697823171474006,-0.009021145422996923,-1.1921805956675549,11.986401166644956,0.2199997901916495,-0.12035118157639246,0.28999979496002215,-0.20319598868960576,0.7831955786096492,0.04340190313520864,0.5365976867848357,-0.37006212544554007,31.70720360814252,-22.032596143594837,0.2465978918248137,2,-0.09999942779540927,-0.07999944686889648,0.03500020503997803,-0.8949999809265128,-3.8799996376037607,1,-0.42928659907315747,1.5333405388909012,8.149999618530272,2.250000000000011,8.0,-1.6428577510673712,8.140000343322754,-0.42928659907315747
2278,2020-02-19,8.050000190734862,8.060000419616701,7.940000057220459,7.960000038146973,103800.0,0.0075094394662666986,1.1818126647246117,-0.8181786655569133,68.24323584164628,62.09800439963847,-0.1700382033281551,-0.39103689895975613,-0.0414305081278723,-1.2305640329894496,13.209459114100259,0.12000036239624201,-0.03463457946234172,0.3335001945495586,-0.18399478975786288,0.8509951788569792,0.0747527023958483,0.5922476867032689,-0.37805752009495386,46.34144072162798,-6.535683935921881,0.2587474921537104,2,-0.11999988555907848,-0.13999986648559393,-0.012500286102293146,-0.9550004005432102,-3.9200000762939435,2,-0.519254683992026,2.0909019975030696,7.989999771118164,1.5333405388909012,8.149999618530272,2.250000000000011,8.0,-0.519254683992026
2279,2020-02-20,7.949999809265138,8.109999656677246,7.920000076293945,8.050000190734862,70300.0,-0.012422407341656894,-1.374997019764919,-1.1111134658585098,63.46151788795503,65.08424414492157,-0.016951915580722066,-0.2851806220052966,0.07718593341570124,-1.104837901698673,14.641345195797594,0.18999958038330078,0.07168301302418456,0.22049982547760116,-0.3071553553107753,0.7481550062659785,-0.04332776491658752,0.48432741587178985,-0.23021251565532896,29.999920527064834,-23.69586532135197,0.2638275903941885,2,-0.01999950408935458,-0.06499958038330167,0.10250020027160556,-0.8550000190734863,-3.839999675750734,3,-0.48805028059018407,1.1818126647246117,8.050000190734862,2.0909019975030696,7.989999771118164,1.5333405388909012,8.149999618530272,-0.48805028059018407
2280,2020-02-21,7.739999771118164,7.9099998474121085,7.679999828338622,7.9000000953674325,144500.0,-0.026415099771730066,1.5555582046534304,1.599997138988016,57.894733906820484,65.6400426899107,0.22624638285726473,-0.06928164963057792,0.3005218312693465,-0.8715091266360222,15.785778173762802,0.26999998092651545,0.15163208241381199,0.00449979305267334,-0.5206357637837673,0.5296353498891131,-0.258067985365547,0.26706757147089366,0.5300006866455096,12.499987582366282,-42.56970296105009,0.26256777841822004,2,0.2350003719329834,0.10500049591064453,0.37750017642974854,-0.6449999809265128,-3.8499996662139893,4,-0.47286821132339185,-1.374997019764919,7.949999809265138,1.1818126647246117,8.050000190734862,2.0909019975030696,7.989999771118164,-0.47286821132339185
2281,2020-02-24,7.570000171661378,7.6500000953674325,7.550000190734862,7.579999923706055,87900.0,-0.021963773189133673,-3.000019073595397,0.06249832362275707,55.61798490248015,65.58200055841132,0.3902553176249901,0.11363223257709532,0.4734525986906215,-0.6808485477157626,15.866092951334315,0.18999958038330167,0.20220216525150292,-0.16999981403350706,-0.6874022091020597,0.3474025810350456,-0.4287010115677834,0.08870138350076928,0.688200273513794,3.571428571428883,-55.39946724499473,0.2587011975342761,2,0.34000015258788974,0.21500015258788974,0.5799998044967642,-0.47500038146972656,-3.680000066757203,0,-0.45838840004507597,1.5555582046534304,7.739999771118164,-1.374997019764919,7.949999809265138,1.1818126647246117,8.050000190734862,-0.45838840004507597
2282,2020-02-25,7.28000020980835,7.5999999046325675,7.21999979019165,7.5999999046325675,83700.0,-0.03830910901939677,1.3750029802350885,32.00076295837384,44.04144975309467,63.752806423586776,0.658587724079899,0.4163133620277861,0.7646862401519314,-0.3713448450159502,15.716250853185393,0.3800001144409171,0.23348959725432827,-0.4544997930526735,-0.9896032452547772,0.08060365914943013,-0.7220515191537249,-0.18694806695162214,0.9498722251892104,6.741621193003887,-53.54166681159685,0.26755172610105177,2,0.4649999141693124,0.4649999141693124,0.9274998903274536,-0.18500041961669833,-3.730000257492066,1,-0.4368132161440551,-3.000019073595397,7.570000171661378,1.5555582046534304,7.739999771118164,-1.374997019764919,7.949999809265138,-0.4368132161440551
2283,2020-02-26,7.0,7.309999942779541,6.960000038146973,7.25,243900.0,-0.038461566172910966,-1.121212033638702,0.7812507450587725,35.84906127198988,59.991926858292494,0.8842107596966793,0.6940960373141749,1.0414024228540715,-0.0747081219134973,16.274499976910473,0.34999990463256836,0.21848431700021997,-0.7105000019073486,-1.3300575024362757,-0.09094250137842153,-1.0202787521718122,-0.4007212516428851,1.1692800763092048,3.478258706220115,-56.138610252939415,0.3097787502644634,2,0.5599999427795419,0.6150002479553232,1.1425000429153442,0.09499979019165128,-3.440000057220459,2,-0.4128571237836567,1.3750029802350885,7.28000020980835,-3.000019073595397,7.570000171661378,1.5555582046534304,7.739999771118164,-0.4128571237836567
2284,2020-02-27,7.039999961853027,7.0900001525878915,6.699999809265138,6.960000038146973,317800.0,0.005714280264718097,3.333329801212181,-0.31999969482421875,34.61539078746202,56.09397559219885,0.7507119610971191,0.6504271840501765,0.9965812540002137,-0.09671204746713258,17.384306257844912,0.3900003433227539,0.198230643148114,-0.647000026702881,-1.3308928684739385,0.03689281506817643,-0.9889464475884093,-0.30505360581735186,1.032537711403199,28.09918527842163,-27.13755995861858,0.34194642088552885,2,0.3899998664855975,0.44500017166137873,1.0850000381469727,0.054999828338623935,-3.430000066757202,3,-0.4133522532926487,-1.121212033638702,7.0,1.3750029802350885,7.28000020980835,-3.000019073595397,7.570000171661378,-0.4133522532926487
2285,2020-02-28,6.539999961853027,6.929999828338622,6.5,6.889999866485597,288600.0,-0.07102272765757134,1.0000000000000042,-4.3750029802350925,22.175737810627382,49.942811893164226,1.1419162142706432,1.1304128618407265,1.4797253782447637,0.41600447117998396,18.558254638957717,0.5399999618530273,0.14881274938909428,-1.0975000143051146,-1.9514166682627003,-0.24358336034752792,-1.524458341283907,-0.6705416873263212,1.3952839250040903,3.478257263991539,-44.19204928287403,0.4269583269787932,2,0.7649998664855957,0.8450002670288095,1.5950000286102295,0.5549998283386239,-2.6599998474121094,4,-0.3715596089468651,3.333329801212181,7.039999961853027,-1.121212033638702,7.0,1.3750029802350885,7.28000020980835,-0.3715596089468651
2286,2020-03-02,7.239999771118164,7.269999980926514,6.519999980926514,6.619999885559082,356400.0,0.10703361060369199,1.2058813629682819,-1.7714287271305387,39.93506036091922,46.87046361366612,0.33442660939005986,0.4345796650422624,0.7677548334489721,-0.26628089360553364,19.545865262730004,0.75,0.07818432599884151,-0.38600020408630353,-1.2554682746024266,0.48346786642981954,-0.8207342393443646,0.04873383117175756,0.5230500493160992,67.27271229767477,22.67210202201594,0.43473403525806154,3,0.06500005722045898,0.14500045776367276,0.8600003719329852,-0.14499998092651278,-3.0999999046325675,0,-0.4627071508452004,1.0000000000000042,6.539999961853027,3.333329801212181,7.039999961853027,-1.121212033638702,7.0,-0.4627071508452004
2287,2020-03-03,7.079999923706055,7.480000019073486,7.019999980926514,7.289999961853027,233100.0,-0.02209942713677715,-1.7878796636129815,-0.33870980146650526,36.392404347003996,43.331482336483646,0.3931075935734514,0.6026369912056806,0.9143226649245024,-0.08484635510339267,20.677484122572228,0.46000003814697266,0.007448492371278093,-0.5315000534057619,-1.42819045450568,0.36519034769415626,-0.9798452539557214,-0.08315485285580326,0.5314839182760966,59.18366453241495,18.599951628087297,0.44834520054995886,3,0.22499990463256836,0.30500030517578214,0.9050002098083496,0.01999998092651456,-2.809999942779541,1,-0.45056495101373695,1.2058813629682819,7.239999771118164,1.0000000000000042,6.539999961853027,3.333329801212181,7.039999961853027,-0.45056495101373695
2288,2020-03-04,7.320000171661378,7.429999828338622,7.1599998474121085,7.170000076293945,196300.0,0.03389834047197193,-2.176460028554005,-0.7142860386646788,37.18749846331787,40.4121468448573,0.043211252413250634,0.36646123520888363,0.6517966452835777,-0.30371476903698547,21.67015983470582,0.34999990463256747,-0.09121023686763507,-0.28199980258941526,-1.1872034603799149,0.6232038552010843,-0.734601631484666,0.17060202630583454,0.1599998474121085,83.67348527570684,46.19671150898224,0.4526018288952499,3,-0.11500024795532315,0.06500005722045898,0.6224999427795401,-0.19500017166137695,-2.7699999809265146,2,-0.5150273402916381,-1.7878796636129815,7.079999923706055,1.2058813629682819,7.239999771118164,1.0000000000000042,6.539999961853027,-0.5150273402916381
2289,2020-03-05,7.039999961853027,7.230000019073486,7.010000228881836,7.1599998474121085,181100.0,-0.038251393885527785,-1.4444509200341205,-0.7999987284350426,35.62874260045842,37.938147810817064,0.20177157227513387,0.6349086486839859,0.8997501882536625,-0.004156053356521028,22.117755230690516,0.3099999427795419,-0.1775014700026194,-0.5340000152587887,-1.473460096674886,0.40546006615730956,-1.0037300559668374,-0.06426997455074002,0.440000057220459,55.10203585134163,19.66418761153482,0.4697300407080491,3,0.03500008583068848,0.3450002670288095,0.882500171661377,0.1349999904632586,-2.8899998664855957,3,-0.4943181872059984,-2.176460028554005,7.320000171661378,-1.7878796636129815,7.079999923706055,1.2058813629682819,7.239999771118164,-0.4943181872059984
2290,2020-03-06,6.800000190734862,6.940000057220459,6.679999828338622,6.869999885559082,411400.0,-0.03409087676400979,1.476192206211606,0.5833313465099578,30.320709800545842,35.1273394661577,0.32900882968863154,0.849136418124016,1.1100565770121849,0.250852096646633,22.873796332160165,0.3600001335144052,-0.28516312113696785,-0.7299998044967664,-1.7290940937587367,0.2690944847652039,-1.2295469491277524,-0.23045265986578123,0.6299996376037598,29.166687362722964,-0.8776451311178981,0.49954714463098515,3,0.2499997615814218,0.5850000381469744,1.062499761581421,0.5449995994567889,-2.640000343322754,4,-0.46911767737675614,-1.4444509200341205,7.039999961853027,-2.176460028554005,7.320000171661378,-1.7878796636129815,7.079999923706055,-0.46911767737675614
2291,2020-03-09,5.239999771118164,6.1500000953674325,5.179999828338623,6.1500000953674325,1291900.0,-0.22941181997939208,1.131867959121968,13.000061307901754,21.532096268567273,32.6263001900991,1.7028097383084901,2.3210002164160572,2.619045028648662,1.8188580004713373,23.9359897501071,1.6200003623962393,-0.4284285524848528,-2.158500218391419,-3.574503170766386,-0.7424972660164517,-2.8665016945789024,-1.4504987422039353,2.0784000778198237,2.608692947993656,-26.1006485757359,0.7080014761874838,3,1.0900001525878906,1.4850003719329843,2.6175003051757804,2.105000019073487,-1.2299995422363272,0,-0.2595419305499389,1.476192206211606,6.800000190734862,-1.4444509200341205,7.039999961853027,-2.176460028554005,7.320000171661378,-0.2595419305499389
2292,2020-03-10,5.369999885559082,5.5,5.190000057220459,5.400000095367432,400000.0,0.024809183228871934,1.6956514527983082,0.03296725177883773,22.65306130392956,31.160077971425736,1.4230306838227786,2.102697184526054,2.4397813182554566,1.6983392731585703,24.702352027006224,0.309999942779541,-0.5583096133939716,-1.9040000915527342,-3.5656974446075314,-0.24230273849793704,-2.7348487680801323,-1.073151415025336,1.6490239604949943,8.444446987575958,-17.289563806878206,0.8308486765273986,3,0.9600000381469727,1.3550002574920663,2.427500128746032,2.0850000381469735,-1.3799998760223389,1,-0.22905028776279523,1.131867959121968,5.239999771118164,1.476192206211606,6.800000190734862,-1.4444509200341205,7.039999961853027,-0.22905028776279523
2293,2020-03-11,5.010000228881836,5.429999828338623,4.920000076293945,5.329999923706055,813500.0,-0.06703904364045732,-1.039999008178711,10.666581896209172,21.511631130592036,29.704104676217955,1.6439411939019495,2.3525502030234176,2.748542216549902,2.0666215463053046,25.449357946555185,0.5099997520446777,-0.6941900578865567,-2.117499756813049,-4.029719450535598,-0.20528006309050095,-3.073609603674324,-1.161389909951775,1.7515602546920768,3.896110598149913,-20.41848086090935,0.9561098468612741,3,1.1899998188018799,1.5850000381469735,2.787499785423278,2.4449996948242196,-0.9500002861022949,2,-0.1477046335625578,1.6956514527983082,5.369999885559082,1.131867959121968,5.239999771118164,1.476192206211606,6.800000190734862,-0.1477046335625578
2294,2020-03-12,4.460000038146973,4.869999885559082,4.199999809265137,4.869999885559082,365700.0,-0.10978047217726694,2.2682942714390717,1.2812507450587702,20.181820609352812,29.48255832052078,1.9997796530461924,2.7539127241664305,3.2411456820458984,2.6205128453104916,25.763949448797263,0.8100004196166992,-0.8093931124366431,-2.4834999322891234,-4.67352774416268,-0.2934721204155659,-3.578513838225902,-1.3884860263523446,2.006910780262145,9.489058589533217,-15.64583840329061,1.0950139059367787,3,1.3799998760223389,1.7750000953674325,3.295000195503235,2.994999885559083,-0.4700000286102295,3,0.02017940623724379,-1.039999008178711,5.010000228881836,1.6956514527983082,5.369999885559082,1.131867959121968,5.239999771118164,0.02017940623724379
2295,2020-03-13,5.059999942779541,5.449999809265137,4.510000228881836,5.449999809265137,469900.0,0.1345291254485852,3.8205123189088006,0.951219540561412,28.836424117119563,28.249376515654152,1.3049985008971081,2.026248940471641,2.5888929649153036,2.0263358090733927,25.769802772810245,0.9899997711181641,-0.878090280442275,-1.7365000247955322,-4.020598541179222,0.5475984915881584,-2.878549282987377,-0.5944507666036873,0.99886689398366,44.102564478766915,15.56917471116978,1.1420492581918453,3,0.7799999713897705,1.1750001907348642,2.6950002908706665,2.480000019073487,-1.149999856948852,4,-0.17984186911121414,2.2682942714390717,4.460000038146973,-1.039999008178711,5.010000228881836,1.6956514527983082,5.369999885559082,-0.17984186911121414
2296,2020-03-16,4.710000038146973,4.880000114440918,4.139999866485597,4.320000171661377,474800.0,-0.06916994240919061,1.0273978866316396,-1.0,28.54757875395211,27.377729227537273,1.4062601592853268,2.219092837810795,2.8892327814639156,2.380022797112356,25.78606461918469,0.9200000762939444,-0.9666200026462173,-1.9144999504089357,-4.28586839607863,0.4568684952607587,-3.1001841732437825,-0.728815727574089,1.014270733666577,41.91177321346486,10.183092733672563,1.1856842228348472,3,1.0749998092651367,1.495000123977663,3.045000195503235,2.9149999618530273,-0.6799998283386222,0,-0.1167728633291577,3.8205123189088006,5.059999942779541,2.2682942714390717,4.460000038146973,-1.039999008178711,5.010000228881836,-0.1167728633291577
2297,2020-03-17,4.559999942779541,4.940000057220459,4.5,4.809999942779541,599400.0,-0.03184715374788938,-1.378379423310385,-0.6410258604773997,29.180887358127734,26.48810577140504,1.297670255216815,2.2123803405866607,2.981647828637983,2.5327154895063977,25.97478340737789,0.440000057220459,-0.9882190195273681,-1.8930000543594359,-4.343367171474011,0.5573670627551399,-3.1181836129167237,-0.667816495802148,0.8899998664855957,32.06107592667477,-3.1072067071453944,1.2251835585572879,3,1.125,1.6450002193450945,3.2050002813339233,3.119999885559082,-0.4099998474121094,1,-0.12061397385949368,1.0273978866316396,4.710000038146973,3.8205123189088006,5.059999942779541,2.2682942714390717,4.460000038146973,-0.12061397385949368
2298,2020-03-18,3.869999885559082,4.329999923706056,3.6800000667572017,4.2800002098083505,3963000.0,-0.15131580392079358,1.549020286158529,1.6400012969970739,25.652842051908593,25.37967237712172,1.6168519294723298,2.7122260585122735,3.6029234089729707,3.2204651348489097,26.4156906404459,0.8799998760223393,-1.1360730813668134,-2.3740000963211063,-4.960128278170355,0.21212808552814266,-3.667064187245731,-1.0809360053964818,1.317999935150147,10.734454601257013,-24.281746871779234,1.2930640909246245,3,1.4400001764297485,2.105000376701356,3.915000319480896,3.809999942779541,0.21000003814697354,2,0.03100778489049616,-1.378379423310385,4.559999942779541,1.0273978866316396,4.710000038146973,3.8205123189088006,5.059999942779541,0.03100778489049616
2299,2020-03-19,4.070000171661377,4.1599998474121085,3.5799999237060547,3.839999914169312,1932100.0,0.05167966201978369,1.8292706187200711,-0.5609757941367661,30.11272475556339,25.356562927679228,1.0630427467078931,2.325891537520535,3.3338162013317847,3.018875564337942,26.747379677291015,0.5799999237060538,-1.2713088083961512,-1.9799998283386229,-4.609044082373053,0.6490444256958074,-3.2945219553558385,-0.6654777013214073,0.869999885559082,26.203223419386724,-12.273465427216728,1.3145221270172152,3,0.7949998378753662,1.8550000190734872,3.7274999618530273,3.6449997425079355,-0.039999961853026456,3,-0.0024570585896938058,1.549020286158529,3.869999885559082,-1.378379423310385,4.559999942779541,1.0273978866316396,4.710000038146973,-0.0024570585896938058
2300,2020-03-20,4.079999923706056,4.260000228881837,3.9600000381469727,4.099999904632568,1647300.0,0.0024569414306920834,-1.3076959756739526,-0.08695634146062982,21.37681535000884,25.33930949228385,0.700277205572216,2.1372106930329045,3.2540456639021,3.00764788389559,28.336976060975783,0.30000019073486417,-1.447676830748792,-1.7870000839233393,-4.430220653647255,0.8562204858005766,-3.108610368785297,-0.46538979906138156,0.5880001068115224,36.764702273075564,1.850769073580743,1.321610284861958,3,0.46000003814697177,1.7899999618530273,3.7775003910064697,3.6500000953674316,-0.08999991416931241,4,-0.02205880290496698,1.8292706187200711,4.070000171661377,1.549020286158529,3.869999885559082,-1.378379423310385,4.559999942779541,-0.02205880290496698
2301,2020-03-23,4.099999904632568,4.329999923706056,3.990000009536743,4.0,472000.0,0.004901956201103452,-4.666670640313456,-5.000000000000222,22.304835580273092,25.300617745210907,0.5605055341090246,1.9435654562506262,3.1604897454356893,2.984448083765715,30.572654788664998,0.3399999141693124,-1.6167239212746143,-1.593500089645386,-4.221545425657604,1.0345452463668328,-2.9075227576514955,-0.27947742163927636,0.35040010452270476,38.235288961536426,6.127294981947685,1.3140226680061093,3,0.41499996185302734,1.7699999809265146,3.757500410079957,3.630000114440919,-0.11999988555908203,0,-0.046341420297888236,-1.3076959756739526,4.079999923706056,1.8292706187200711,4.070000171661377,1.549020286158529,3.869999885559082,-0.046341420297888236
2302,2020-03-24,4.099999904632568,4.3400001525878915,3.859999895095825,4.2199997901916495,516500.0,0.0,1.6666635760606878,-1.199999999999991,18.677042296195268,24.985663430277935,0.40388359074338,1.7846105319195997,3.085417243805747,2.9805770940260183,33.0241620832234,0.4800002574920663,-1.7655067632978714,-1.4345000743865963,-4.043113151076557,1.1741130023033657,-2.7388066127315778,-0.13019353604161488,-0.5199999809265137,68.42102951621112,41.06622383987279,1.304306538344981,3,0.41499996185302734,1.744999885559082,3.770000338554383,3.6449999809265146,-0.1099998950958252,1,-0.017073096695715884,-4.666670640313456,4.099999904632568,-1.3076959756739526,4.079999923706056,1.8292706187200711,4.070000171661377,-0.017073096695715884
2303,2020-03-25,4.110000133514403,4.230000019073486,3.9800000190734863,4.119999885559082,1255300.0,0.002439080271815497,1.173912863199577,0.08333134650995405,19.91786847735527,24.956335415611537,0.28250063009573534,1.6305992087908008,2.9976233688568117,2.970237496564084,34.773530895564015,0.25,-1.723060260240275,-1.2799998521804818,-3.8668898732534895,1.3068901688925258,-2.5734448627169852,0.013445158356021558,-0.5148002052307121,69.73684870965374,43.99613477195834,1.2934450105365038,3,0.4049997329711923,1.734999656677247,3.7900002002716073,3.649999856948855,-0.3500001430511466,2,0.009732350499664033,1.6666635760606878,4.099999904632568,-4.666670640313456,4.099999904632568,-1.3076959756739526,4.079999923706056,0.009732350499664033
2304,2020-03-26,4.130000114440918,4.179999828338623,3.920000076293945,4.099999904632568,835100.0,0.004866175249832239,3.000007335976737,-3.000095369796119,21.29032529314202,24.117879990725143,0.23553660335939064,1.4560644735830923,2.902971496206491,2.9514480464554333,35.93478694221528,0.2599997520446782,-1.6990101495410475,-1.114499878883362,-3.637184109660067,1.4081843518933432,-2.375841994271715,0.14684223650499062,-0.5199041816711425,56.25001552203448,29.664454642243797,1.2613421153883526,3,0.12999987602233887,1.7149996757507324,3.7900002002716073,3.6549997329711923,-0.23000001907348588,3,-0.012106583377572422,1.173912863199577,4.110000133514403,1.6666635760606878,4.099999904632568,-4.666670640313456,4.099999904632568,-0.012106583377572422
2305,2020-03-27,4.110000133514403,4.2899999618530265,3.9500000476837163,4.050000190734863,507500.0,-0.004842610259642055,-1.6153816527894935,1.99998410553919,31.83280403388885,24.48290502182923,0.11913598923743951,1.3541064590820424,2.8555746636360224,2.973991587042037,36.57718577106821,0.3399999141693102,-1.6365313642163013,-1.0129998683929449,-3.5068752932207046,1.4808755564348153,-2.2599375808068247,0.23393784402093498,-0.4853061163482657,52.08335506418147,21.536880557296527,1.24693771241388,3,0.14999985694885343,1.6349997520446786,3.797500133514406,3.6999998092651385,-0.27000021934509144,4,-0.01946470099932729,3.000007335976737,4.130000114440918,1.173912863199577,4.110000133514403,1.6666635760606878,4.099999904632568,-0.01946470099932729
2306,2020-03-30,3.890000104904175,4.179999828338623,3.7999999523162837,4.099999904632568,495500.0,-0.0535279857575357,1.0540553428043618,-3.500000000000052,26.87500377185637,24.226695734465743,0.23533470390549827,1.3810730504674655,3.006166140950034,3.1948026984005526,38.63211654475646,0.3799998760223393,-1.5168800258116626,-1.0654999136924745,-3.4059764890550177,1.2749766616700686,-2.2357382013737457,0.10473837398879704,-0.2509999650296022,16.66668874245288,-15.986694095685731,1.1702382876812716,3,0.0699999332427983,1.7249999046325684,4.020000100135803,4.049999713897705,-0.03000020980834961,0,0.0257069156647316,-1.6153816527894935,4.110000133514403,3.000007335976737,4.130000114440918,1.173912863199577,4.110000133514403,0.0257069156647316
2307,2020-03-31,3.890000104904175,3.990000009536743,3.7300000190734863,3.839999914169312,861700.0,0.0,1.0799999237060547,-0.23809637342288587,30.28169067292376,24.74101224791187,0.14561335974500533,1.1908902282975653,2.942096500344337,3.1946639874113973,41.52470631429131,0.25999999046325684,-1.491111950005875,-0.9059999227523807,-3.064590136475931,1.2525902909711695,-1.9852950296141554,0.17329518410939437,-0.2369799647753359,28.571446817750314,-7.400651421075594,1.079295106861775,3,0.0699999332427983,1.6999998092651367,3.9575002193450928,4.109999895095825,-0.020000219345092773,1,0.02313622409825844,1.0540553428043618,3.890000104904175,-1.6153816527894935,4.110000133514403,3.000007335976737,4.130000114440918,0.02313622409825844
2308,2020-04-01,3.5499999523162837,3.829999923706055,3.539999961853028,3.7799999713897705,661400.0,-0.08740363584033028,-1.319999694824227,-4.599982833927838,32.69962046124289,25.02844510409848,0.48662138654383513,1.3006551599858018,3.215334250251399,3.5338243071676865,44.64184786777704,0.350000143051147,-1.448141172040879,-1.0575000643730168,-2.9271454010943443,0.8121452723483107,-1.99232273273368,-0.12267739601235306,0.7900002002716078,1.333332061767462,-36.41941887917748,0.9348226683606637,4,0.39000010490417614,1.960000038146973,4.195000171661379,4.409999847412111,0.22000002861022994,2,0.12394367975508591,1.0799999237060547,3.890000104904175,1.0540553428043618,3.890000104904175,-1.6153816527894935,4.110000133514403,0.12394367975508591
2309,2020-04-02,3.559999942779541,3.7000000476837163,3.4100000858306885,3.5,728200.0,0.0028168987598808926,-1.4166686534900577,-0.2608692947993651,13.235302023682465,24.12383251228444,0.4432862633947181,1.071511696000198,3.138278690776822,3.525748523681755,47.553848840631126,0.2899999618530278,-1.4050779096766286,-0.8735000729560856,-2.407579973388083,0.6605798274759116,-1.6405400231720844,-0.10646012274008676,0.7640002059936535,17.045440691067203,-19.081883639170822,0.7670399502159986,4,0.315000176429749,1.8850001096725464,4.0275001525878915,4.269999980926515,0.3300001621246338,3,0.05617978957818792,-1.319999694824227,3.5499999523162837,1.0799999237060547,3.890000104904175,1.0540553428043618,3.890000104904175,0.05617978957818792
2310,2020-04-03,3.609999895095825,3.619999885559082,3.309999942779541,3.5999999046325684,329500.0,0.014044930651669008,19.666682561253765,0.16666666666666666,18.390809322602323,23.688940705876572,0.35716537504806034,0.8118977421228788,3.0226782927019853,3.478781413423471,49.843404964850315,0.309999942779541,-1.2626517442538772,-0.6640001058578493,-1.7640173014586908,0.43601708974299225,-1.21400870365827,-0.11399150805742853,0.6774402511596689,34.48275767570904,-0.875162940906641,0.5500085978004208,4,0.21500015258789107,1.7850000858306885,3.8475000858306903,4.089999914169313,0.2100000381469731,4,0.08033246778360614,-1.4166686534900577,3.559999942779541,-1.319999694824227,3.5499999523162837,1.0799999237060547,3.890000104904175,0.08033246778360614
2311,2020-04-06,3.880000114440918,3.9600000381469727,3.5899999141693115,3.660000085830689,383700.0,0.07479230670114068,-1.0555541206304047,22.000023841880605,31.72044072044433,25.138207197459803,0.058866833044158184,0.45828201325032225,2.6933758193032,3.212297168713942,49.631572030485714,0.37000012397766113,-1.1677340340835354,-0.32599990367889387,-1.3393092393902908,0.6873094320325035,-0.8326545715345928,0.18065476417680504,0.3487936196060186,83.8235464269298,46.063759145367854,0.5066546678556987,4,-0.08000016212463423,1.5149998664855957,3.4649999141693115,3.7199997901916513,-0.24000000953674316,0,-0.010309329662834266,19.666682561253765,3.609999895095825,-1.4166686534900577,3.559999942779541,-1.319999694824227,3.5499999523162837,-0.010309329662834266
2312,2020-04-07,4.139999866485597,4.239999771118163,3.910000085830689,3.910000085830689,181900.0,0.06701024339586725,-1.8695652173912818,1.0454534124738457,59.44055675894855,29.529617006525726,-0.21776225586501985,0.10688927144174798,2.378773766843686,2.950016083026628,49.13178007379126,0.3599996566772452,-1.0204061149672712,-0.004500150680541104,-0.856877065457275,0.8478767640961928,-0.4306886080689081,0.42168830670782587,-0.8299999237060556,89.2473200977672,46.08332876991587,0.426188457388367,4,-0.33999991416931286,1.255000114440917,3.205000162124633,3.4600000381469727,-0.4999997615814218,1,-0.06763284551201221,-1.0555541206304047,3.880000114440918,19.666682561253765,3.609999895095825,-1.4166686534900577,3.559999942779541,-0.06763284551201221
2313,2020-04-08,4.269999980926514,4.300000190734863,4.139999866485597,4.150000095367432,171300.0,0.03140099483898595,-1.285713312579631,0.5217391304347816,57.35293344230463,33.53657346754379,-0.360600614328654,-0.08579087696381826,2.191654765706483,2.8179884009051754,48.274409673082445,0.1600003242492667,-0.8770902689801474,0.16249997615814227,-0.5900920401198704,0.9150919924361549,-0.2137960319808645,0.5387959842971486,-0.9414000415802004,96.96967653590896,49.52622999543178,0.3762960081390063,4,-0.4649999141693115,1.0999999046325684,3.075000047683716,3.3299999237060556,-0.6399998664855957,2,-0.09367683774102475,-1.8695652173912818,4.139999866485597,-1.0555541206304047,3.880000114440918,19.666682561253765,3.609999895095825,-0.09367683774102475
2314,2020-04-09,4.550000190734863,4.630000114440918,4.2800002098083505,4.320000171661377,268500.0,0.0655738199201572,-1.2580643176535988,1.9166686534900539,64.41718087538491,37.15705978326558,-0.6423035799548398,-0.37808753203936263,1.8556444839976987,2.5350134853500155,46.46376457118108,0.3600001335144043,-0.7058165844372772,0.4380001783370968,-0.32447779977607194,1.200478156450266,0.05676118928051199,0.8192391673936812,-1.1825442413330078,93.93940050739802,43.28026445301598,0.38123898905658454,4,-0.5800001621246338,0.7199997901916504,2.744999885559082,3.049999713897706,-0.7400002479553223,3,-0.1714286103540521,-1.285713312579631,4.269999980926514,-1.8695652173912818,4.139999866485597,-1.0555541206304047,3.880000114440918,-0.1714286103540521
2315,2020-04-13,4.150000095367432,4.619999885559082,4.0900001525878915,4.550000190734863,389700.0,-0.08791210518670955,-1.0384605861979515,-1.7391307052006344,51.24378540247769,39.86470218666795,-0.2637711479792535,-0.05244686075145033,2.1931869072521284,2.9280859807799766,46.20200115067967,0.5299997329711905,-0.556556745037196,0.08350007534027082,-0.535982785549729,0.7029829362302706,-0.22624135510472865,0.39324150578527073,-0.7067914960632327,53.84616089995661,1.5487574461545037,0.3097414304449998,4,-0.18000006675720215,0.9749999046325684,3.0800000429153442,3.4499998092651376,-0.38000011444091797,0,-0.06265059867191092,-1.2580643176535988,4.550000190734863,-1.285713312579631,4.269999980926514,-1.8695652173912818,4.139999866485597,-0.06265059867191092
2316,2020-04-14,4.1599998474121085,4.269999980926514,3.890000104904175,4.099999904632568,552800.0,0.002409578750573793,1.7142827948767292,-0.14999982118610608,51.485146761945934,42.22064175211486,-0.258642790072384,-0.11147955238274232,2.1214922279816077,2.9127431598548217,45.68389936972213,0.37999987602233887,-0.4196109524830125,0.12099983692169136,-0.4223581927339648,0.6643578665773475,-0.15067917790613716,0.39267885174951944,-0.6455837571997063,36.486451220042504,-13.20253873844198,0.27167901482782814,4,-0.189999818801879,0.5700001716613778,3.0575002431869516,3.4400000572204608,-0.32999992370605336,1,-0.08173075159625798,-1.0384605861979515,4.150000095367432,-1.2580643176535988,4.550000190734863,-1.285713312579631,4.269999980926514,-0.08173075159625798
2317,2020-04-15,4.010000228881837,4.079999923706056,3.859999895095825,4.0300002098083505,283200.0,-0.0360576019308233,2.666685210425316,-0.33333333333333826,47.685187229240405,43.885704726336805,-0.1003879247088908,-0.005056469063982938,2.210005683897312,3.054237826460607,45.30116531065536,0.2999999523162833,-0.3773934317247001,-0.0014997959136957562,-0.4863557872266355,0.48335619539924357,-0.2439277915701652,0.24092819974277413,-0.42864909721572353,19.480557280047428,-26.5293903935,0.24242799565646975,4,-0.040000200271607333,0.3949997425079337,2.5174998044967642,2.924999475479124,-0.1000001430511479,2,-0.09226935233388611,1.7142827948767292,4.1599998474121085,-1.0384605861979515,4.150000095367432,-1.2580643176535988,4.550000190734863,-0.09226935233388611
2318,2020-04-16,3.990000009536743,4.019999980926514,3.9300000667572017,3.9700000286102295,201800.0,-0.004987585586914145,1.250000000000011,-1.0,46.75925695969743,47.61058860811625,-0.012750928931542838,0.025713135305819534,2.1625063048322906,3.0634547184684875,44.204403077669056,0.08999991416931197,-0.2953924200538318,-0.02750002145767194,-0.5079330034199883,0.4529329605046444,-0.2677165124388301,0.21271646952348622,-0.3457299389041415,16.883126936182798,-26.681829598430156,0.24021649098115816,4,-0.019999980926513672,0.3899998664855957,2.537500023841858,2.944999694824218,0.1099998950958252,3,-0.08771927413433889,2.666685210425316,4.010000228881837,1.7142827948767292,4.1599998474121085,-1.0384605861979515,4.150000095367432,-0.08771927413433889
2319,2020-04-17,4.059999942779541,4.079999923706056,3.9600000381469727,4.0,293500.0,0.01754384287606192,1.399999999999975,3.0,48.86877398480078,50.9970291261383,-0.0048803770250902545,-0.04751028018673331,2.0215270805768473,2.981531983795083,42.91264184309252,0.11999988555908292,-0.23056559481486616,0.04299992322921753,-0.43722376713744193,0.5232236135958774,-0.19711192195411265,0.28311176841254726,-0.3565860695184404,26.315796078077064,-15.50360655145412,0.24011184518332987,4,0.05000007152557373,0.31999993324279785,2.337500214576721,2.744999885559081,-0.04999971389770419,4,-0.10591128926081661,1.250000000000011,3.990000009536743,2.666685210425316,4.010000228881837,1.7142827948767292,4.1599998474121085,-0.10591128926081661
2320,2020-04-20,3.990000009536743,4.170000076293944,3.940000057220459,4.0399999618530265,380800.0,-0.01724136311067892,-2.0666698455840744,-0.8333333333333185,52.42718221869558,53.29777818149955,0.1393447858215353,0.01623368205400233,2.015691847018152,3.0384423414356014,41.70452305794192,0.23000001907348544,-0.1502772955846874,-0.02250001430511439,-0.501924072094436,0.4569240434842077,-0.2622120431997752,0.21721201458954642,-0.23099096180485335,31.707338347875897,-12.744563837417303,0.23971202889466095,4,0.2549999952316284,0.3899998664855957,2.0475000143051147,2.370000123977662,0.24000000953674316,0,-0.04511279857818873,1.399999999999975,4.059999942779541,1.250000000000011,3.990000009536743,2.666685210425316,4.010000228881837,-0.04511279857818873
2321,2020-04-21,3.910000085830689,4.010000228881837,3.869999885559082,4.0,346900.0,-0.020050106144070545,1.545452180980739,1.8000000000000231,50.46728930313811,52.300748464187265,0.250377607877057,0.0856613609305632,2.0112382341062456,3.1025192072396695,40.65287944528351,0.1400003433227548,-0.029199191419713166,-0.09299994707107517,-0.5726533944980505,0.3866535003559002,-0.3328266707845624,0.1468267766424125,-0.09873157409625755,16.129084357827814,-29.07862199046209,0.23982672371348762,4,0.33499991893768266,0.21499991416931108,2.127499938011169,2.4500000476837163,0.3700001239776616,1,-0.03580565264218705,-2.0666698455840744,3.990000009536743,1.399999999999975,4.059999942779541,1.250000000000011,3.990000009536743,-0.03580565264218705
2322,2020-04-22,4.0300002098083505,4.0399999618530265,3.7999999523162837,3.9600000381469727,681600.0,0.030690568118534323,4.3333527601025095,-0.7777804268756412,62.500007761022154,52.872645610711444,0.12642842086896877,-0.04200549474455073,1.8067601076770856,2.9676111763961055,39.4757498405378,0.24000000953674272,0.07381307242618185,0.03050016164779734,-0.44719062741959537,0.50819095071519,-0.20834523288589857,0.2693455561814937,0.5999999046325675,62.16221092562482,10.933575269272382,0.23884539453369633,4,0.18499982357025058,0.0949997901916495,1.964999794960022,2.299999952316285,0.2799997329711905,2,-0.04962785997269381,1.545452180980739,3.910000085830689,-2.0666698455840744,3.990000009536743,1.399999999999975,4.059999942779541,-0.04962785997269381
2323,2020-04-23,4.150000095367432,4.1599998474121085,3.990000009536743,4.0300002098083505,169100.0,0.029776644990494372,1.4285797002724976,1.7142798754776531,64.53202537431724,52.885406110592804,-0.013838838616446303,-0.16743975689572155,1.5993558441842453,2.832770819238661,38.10156594884154,0.16999983787536532,0.13934301911963232,0.14850004911422765,-0.331468222382707,0.6284683206111623,-0.09148408663423968,0.388484184862695,0.46340001583099344,94.59460156080371,37.42923599586017,0.23998413574846733,4,0.059999823570251465,-0.18000006675720215,1.7949999570846566,2.180000066757204,0.21000003814697177,3,-0.05783132627024523,4.3333527601025095,4.0300002098083505,1.545452180980739,3.910000085830689,-2.0666698455840744,3.990000009536743,-0.05783132627024523
2324,2020-04-24,4.079999923706056,4.179999828338623,4.059999942779541,4.1599998474121085,255100.0,-0.016867510856087953,1.0,-0.6666666666666567,61.46341559859991,54.020920576828615,-0.0195782582222499,-0.10685610562294379,1.572888547426646,2.8875324758476877,36.57408260209253,0.11999988555908203,0.12683320738955484,0.08099988698959448,-0.3966655508905905,0.558665324869779,-0.1578328319504978,0.31983260592968676,0.5171321843147263,73.68422703730337,13.085810578942628,0.23883271894009234,4,-0.04499995708465665,-0.10999989509582608,1.5625002384185782,2.0200003385543823,0.559999942779541,4,0.004901956201103452,1.4285797002724976,4.150000095367432,4.3333527601025095,4.0300002098083505,1.545452180980739,3.910000085830689,0.004901956201103452
2325,2020-04-27,4.0300002098083505,4.099999904632568,4.0,4.0900001525878915,164400.0,-0.012254832066831978,1.5000149012642787,0.7500000000000167,54.09836450016641,54.311278103297546,0.012973707406882085,-0.06657017271550636,1.5283641616591224,2.921209539041607,35.326738148800885,0.09999990463256836,0.10639631436204944,0.03500016927719196,-0.44008437166328207,0.510084710217666,-0.20254210119304528,0.2725424397474292,0.5511892550983415,60.52640329770676,2.747425944388425,0.2375422704702371,4,-0.040000319480896884,-0.060000181198121005,1.3649998903274527,2.0199999809265137,0.4999999999999991,0,-0.004962774165082395,1.0,4.079999923706056,1.4285797002724976,4.150000095367432,4.3333527601025095,4.0300002098083505,-0.004962774165082395
2326,2020-04-28,3.990000009536743,4.0900001525878915,3.9800000190734863,4.0300002098083505,553400.0,-0.00992560749109972,-2.6666600439483883,0.666670640313456,45.341619045884286,54.050881638480206,0.029416981979938583,-0.01970435810520943,1.4665908984061309,2.9451274639622476,33.87102108736983,0.11000013351440519,0.04332286898842419,-0.010000026226043346,-0.4825296776988708,0.4625296252467841,-0.24626485196245707,0.22626479951037037,0.5755656651181402,50.000031370875966,-3.6415037700441246,0.23626482573641366,4,-1.1920928955078125e-07,-0.019999980926513672,1.2149999141693115,2.060000181198121,0.5800001621246338,1,0.060150378186241804,1.5000149012642787,4.0300002098083505,1.0,4.079999923706056,1.4285797002724976,4.150000095367432,0.060150378186241804
2327,2020-04-29,3.9800000190734863,4.139999866485597,3.9500000476837163,4.0300002098083505,387800.0,-0.002506263268008846,-2.454537967028954,1.2499985098913358,40.26845616105704,53.32968154974238,0.03879346421632324,-0.002757463929222048,1.3777609386895788,2.938185073842318,32.200487900532636,0.18999981880188033,0.03232142830190732,-0.024500012397766113,-0.4943253565139658,0.4453253317184336,-0.2594126844558655,0.21041265966033373,0.5702543411346248,13.043478260869398,-33.66667736795372,0.2349126720580998,4,0.009999871253967285,-0.009999990463256836,1.2124998569488525,2.070000171661378,0.9800000190734863,2,0.07537693198421191,-2.6666600439483883,3.990000009536743,1.5000149012642787,4.0300002098083505,1.0,4.079999923706056,0.07537693198421191
2328,2020-04-30,3.990000009536743,4.0,3.890000104904175,3.9800000190734863,232900.0,0.002512560405862674,6.333333333333333,-0.199999046329318,27.049164469599503,50.9052804924978,0.03217725597437049,0.023079706631289554,1.2650752505355323,2.9074564053479666,30.295332846844392,0.1099998950958252,0.018754365290717168,-0.03650002479553205,-0.4551331973545878,0.3821331477635237,-0.24581661107506037,0.17281656148399582,0.545249262513531,34.48275862068966,-5.994901298353561,0.20931658627952787,4,-1.1920928955078125e-07,-0.019999980926513672,1.1899998188018799,2.060000181198121,1.2900002002716064,3,0.08020048433031235,-2.454537967028954,3.9800000190734863,-2.6666600439483883,3.990000009536743,1.5000149012642787,4.0300002098083505,0.08020048433031235
2329,2020-05-01,3.759999990463257,3.940000057220459,3.690000057220459,3.940000057220459,355200.0,-0.05764411491823285,1.777776747574423,-18.000023841880648,31.428557155887418,48.572099929963564,0.2404309389647592,0.28335946567933945,1.390823599367958,3.111028411157694,28.320195654297862,0.2999999523162842,0.01973727129167635,-0.27650004625320435,-0.6559331884264354,0.10293309592002675,-0.46621661733981945,-0.0867834751665888,0.7605442951923376,15.555547313922135,-22.271434893181535,0.1897165710866155,5,0.17499995231628418,0.21000003814697266,1.4199998378753662,2.2900002002716073,1.2000000476837158,4,0.15957450653536376,6.333333333333333,3.990000009536743,-2.454537967028954,3.9800000190734863,-2.6666600439483883,3.990000009536743,0.15957450653536376
2330,2020-05-04,3.900000095367432,3.910000085830689,3.660000085830689,3.75,1105600.0,0.03723407054767747,1.9411751506243606,-0.8333335540911976,38.98305975134155,47.29607442420839,0.09646623509535912,0.17518103548228625,1.1528191587308814,2.9435493633964085,26.162693670324334,0.25,0.027885182956407295,-0.15099995136260924,-0.48071434992130646,0.17871444719608753,-0.3158571506419574,0.013857247916739368,0.5873224211507568,50.00002483527995,11.507623325243578,0.16485719927934847,5,0.019999861717223677,0.06999993324279741,1.1524997949600215,2.150000095367432,0.8099999427795406,0,0.1897435264161056,1.777776747574423,3.759999990463257,6.333333333333333,3.990000009536743,-2.454537967028954,3.9800000190734863,0.1897435264161056
2331,2020-05-05,3.839999914169312,4.0900001525878915,3.809999942779541,4.0,294100.0,-0.01538466146946782,-1.5454561217755327,-1.0666665607029149,42.20182322340489,45.04072058669536,0.16259083323486978,0.24457008660568258,1.1175775934236198,2.9711316021051553,24.71246639122512,0.2800002098083505,0.023365401406993946,-0.2090001225471494,-0.5435320359731075,0.12553179087880917,-0.3762660792601289,-0.04173416583416989,0.5976832565076271,37.49998137353996,-3.2569520002911148,0.16726595671297928,5,0.0800000429153438,0.13000011444091752,1.1625000238418575,2.1850001811981197,0.7000000476837154,1,0.17968758100566307,1.9411751506243606,3.900000095367432,1.777776747574423,3.759999990463257,6.333333333333333,3.990000009536743,0.17968758100566307
2332,2020-05-06,3.859999895095825,3.910000085830689,3.630000114440918,3.8199999332427983,498100.0,0.005208328482694702,2.999989782085934,-0.2499996274711679,44.036692832919776,42.76346141542897,0.12956554294882228,0.2134619651842078,1.0099535849128234,2.9192992247293787,24.12760780306502,0.27999997138977095,0.014448887800571963,-0.17500014305114764,-0.5168527399536718,0.16685245385137648,-0.34592644150240925,-0.004073844599885579,0.5310222904903386,49.99994816987831,5.966067396297177,0.170926298451262,5,0.04500007629394531,0.1100001335144043,0.9275001287460327,2.125000238418579,0.7999999523162833,2,0.18393790048222947,-1.5454561217755327,3.839999914169312,1.9411751506243606,3.900000095367432,1.777776747574423,3.759999990463257,0.18393790048222947
2333,2020-05-07,3.869999885559082,3.920000076293945,3.7799999713897705,3.910000085830689,347300.0,0.00259067117487799,3.666656070317428,-1.000005960470184,40.77669813019688,40.46493725227308,0.08456338604147273,0.18125131840968223,0.9196657746681982,2.8765631331579042,23.661563857535377,0.14000010490417436,0.016532177990901342,-0.14500014781951887,-0.4755818564788816,0.1855815608398439,-0.31029100214920025,0.020290706510162515,0.4601405343354621,52.17385895987302,5.655087957754283,0.16529085432968146,5,0.015000104904175249,0.10000014305114746,0.9050000905990601,2.055000305175782,0.630000114440918,3,0.2816537945272892,2.999989782085934,3.859999895095825,-1.5454561217755327,3.839999914169312,1.9411751506243606,3.900000095367432,0.2816537945272892
2334,2020-05-08,3.7699999809265137,3.9600000381469727,3.75,3.910000085830689,631400.0,-0.025839769403022017,-1.33333289181761,3.499985098913385,39.62264193381725,38.85652363378984,0.15194392730854345,0.23169869785821184,0.9352709753576889,2.9419550707414848,23.97493086725645,0.21000003814697266,-0.02228465224979903,-0.2060000419616701,-0.441072306300204,0.029072222376864243,-0.32353617413093705,-0.08846390979240315,0.5041292145317406,30.43475105992593,-17.215758009159877,0.11753613216926712,5,0.11500000953674361,0.20000004768371582,0.9550000429153442,2.135000228881837,1.0900001525878897,4,0.4005305667165384,3.666656070317428,3.869999885559082,2.999989782085934,3.859999895095825,-1.5454561217755327,3.839999914169312,0.4005305667165384
2335,2020-05-11,3.890000104904175,3.920000076293945,3.7300000190734863,3.7699999809265137,436800.0,0.03183027177315001,1.1111109639392087,-0.8571431004269365,49.090910273149554,39.27311154793043,0.011171109937500479,0.0961510132869896,0.7466494839378193,2.7846596608802514,24.014882545534466,0.19000005722045854,-0.07706817120611786,-0.07299991846084586,-0.2960033717545425,0.15000353483285034,-0.1845016451076944,0.03850180818600224,0.3325987640726922,56.521732369984036,4.682223096934585,0.1115017266468482,5,-0.005000114440917525,0.07999992370605469,0.7699999809265137,1.9500001668930063,0.7400000095367432,0,0.27506424277311314,-1.33333289181761,3.7699999809265137,3.666656070317428,3.869999885559082,2.999989782085934,3.859999895095825,0.27506424277311314
2336,2020-05-12,3.8199999332427983,3.910000085830689,3.7799999713897705,3.890000104904175,341600.0,-0.01799490225543343,1.363635575476717,-0.5833341611747629,39.99999091739114,39.243282076411994,0.06092804325572798,0.1469051201871272,0.7232335174817481,2.8151418393724374,23.746548620432655,0.1300001144409184,-0.12433193586332081,-0.1260000944137567,-0.33730190593759213,0.08530171711007872,-0.23165100017567442,-0.02034918865183899,0.3551910353711931,57.57571597838351,6.751062976072433,0.10565090576191766,5,0.040000200271606445,0.29000008106231645,0.7900000810623165,1.970000267028809,0.7700002193450932,1,0.23298432472710884,1.1111109639392087,3.890000104904175,-1.33333289181761,3.7699999809265137,3.666656070317428,3.869999885559082,0.23298432472710884
2337,2020-05-13,3.640000104904175,3.7899999618530273,3.5699999332427983,3.759999990463257,344200.0,-0.04712037473409625,1.4444470935422893,1.7142798754776984,27.027035154270735,39.24082326359768,0.20967670893630297,0.31385575050767667,0.8109576180245348,2.954495124905672,23.611538943625614,0.25,-0.15538213402925027,-0.2874999165534975,-0.5366141732641436,-0.03838565984285136,-0.41205704490882056,-0.16294278819817443,0.49157559537597084,17.948757136507957,-26.20993380270547,0.12455712835532315,5,0.18999993801117032,0.4599999189376831,0.9574998617172241,2.1500000953674325,0.9500000476837167,2,0.2472527008272012,1.363635575476717,3.8199999332427983,1.1111109639392087,3.890000104904175,-1.33333289181761,3.7699999809265137,0.2472527008272012
2338,2020-05-14,3.640000104904175,3.7200000286102295,3.5,3.559999942779541,312900.0,0.0,-1.1999997615814777,-0.666668653490054,28.846166631171315,38.95389098307367,0.1730010346281361,0.3017616751392267,0.7090422555583622,2.907687762311588,23.529561428493253,0.2200000286102295,-0.1671885771366819,-0.2699999213218689,-0.5481138862637716,0.008114043620033318,-0.4090569037928198,-0.13094293885091757,0.4354180186722365,30.434802890047578,-9.576466626366056,0.1390569824709512,5,0.15499997138977095,0.4249999523162842,0.9574998617172241,2.1500000953674325,0.9399998188018799,3,0.28021970140431796,1.4444470935422893,3.640000104904175,1.363635575476717,3.8199999332427983,1.1111109639392087,3.890000104904175,0.28021970140431796
2339,2020-05-15,3.630000114440918,3.890000104904175,3.539999961853028,3.619999885559082,634600.0,-0.002747250048093064,-3.1176468938280633,0.12500260769792426,30.00000476836928,37.95577376274342,0.18173238161217187,0.292913232351514,0.6239360334662409,2.867472951491423,23.349776789059202,0.350000143051147,-0.1715730206452326,-0.2584999203681946,-0.55374469878618,0.03674485804979044,-0.40612230957718687,-0.11087753115920185,0.3763678343063237,30.952402577645007,-6.196825904950504,0.14762238920899257,5,0.1649999618530278,0.434999942779541,0.9574998617172241,2.1600000858306894,0.9099998474121094,4,0.23966938240526114,-1.1999997615814777,3.640000104904175,1.4444470935422893,3.640000104904175,1.363635575476717,3.8199999332427983,0.23966938240526114
2340,2020-05-18,3.809999942779541,3.809999942779541,3.630000114440918,3.630000114440918,316000.0,0.049586728006576486,1.0,17.999570856379936,42.105260956430676,37.94504462196851,-0.013831017504880805,0.10407268528136937,0.35669781591191274,2.6406693131524683,23.42647234409652,0.17999982833862305,-0.15681196534880648,-0.06950008869171143,-0.362684077806132,0.22368390042270958,-0.21609208324892215,0.07709190586549886,0.13560385211803183,75.60972631297366,38.43012509006475,0.14659199455721045,5,-0.07999992370605469,0.25,0.8100000619888306,1.9800002574920663,0.5999999046325675,0,0.27559060538170166,-3.1176468938280633,3.630000114440918,-1.1999997615814777,3.640000104904175,1.4444470935422893,3.640000104904175,0.27559060538170166
2341,2020-05-19,3.7699999809265137,3.859999895095825,3.740000009536743,3.809999942779541,267700.0,-0.010498677809387513,-1.4,-0.2222222222222222,41.025639980633066,37.61048319393665,0.016980965495791533,0.14023640808545634,0.3574870893361082,2.631880334975577,23.295019816080504,0.11999988555908203,-0.13609067904160632,-0.10250004529952994,-0.39928103872616383,0.19428094812710395,-0.2508905420128471,0.045890451413787225,0.12213135858335056,69.23074571809516,27.800206192777807,0.14839049671331694,5,-0.039999961853027344,0.11500000953674316,0.7775000333786011,2.0200002193450937,0.6500000953674316,1,0.22811674744439947,1.0,3.809999942779541,-3.1176468938280633,3.630000114440918,-1.1999997615814777,3.640000104904175,0.22811674744439947
2342,2020-05-20,3.829999923706055,3.859999895095825,3.75,3.7999999523162837,173000.0,0.015915104266073676,1.4444444444444444,-0.7500000000000222,43.4426195869457,37.90669668913097,-0.0533302397846942,0.06796952667722556,0.2539742898183026,2.5235837192908135,23.022695618527607,0.1099998950958252,-0.1321661654966646,-0.032500088214873823,-0.3202774129297956,0.2552772365000484,-0.17638875057233472,0.11138857414258707,-0.32999992370605513,84.61534229257141,40.55833983922223,0.1438886623574611,5,-0.0999999046325688,0.009999990463256392,0.5200001001358028,1.9600002765655522,0.4900002479553218,2,0.1984334840786186,-1.4,3.7699999809265137,1.0,3.809999942779541,-3.1176468938280633,3.630000114440918,0.1984334840786186
2343,2020-05-21,3.910000085830689,3.920000076293945,3.7899999618530273,3.849999904632568,362700.0,0.02088777120580798,2.249996274717276,2.0000079472935197,57.00934912629634,39.838553043850865,-0.14199160833822688,-0.03260437852491593,0.14209937951114027,2.3968584696744943,23.017332610457466,0.13000011444091752,-0.1275557914683394,0.05950007438659721,-0.19600559750684665,0.31500574628004063,-0.0682527615601245,0.18725291033331892,-0.4028000879287723,97.3684243548272,47.6528685074574,0.12775283594672177,5,-0.20000004768371626,-0.0700001716613774,0.2774999141693111,1.8800001144409184,0.41000008583068803,3,0.17391305673404744,1.4444444444444444,3.829999923706055,-1.4,3.7699999809265137,1.0,3.809999942779541,0.17391305673404744
2344,2020-05-22,4.099999904632568,4.119999885559082,3.859999895095825,3.9500000476837163,223000.0,0.048593302974701436,1.736844614934805,2.4999900659224936,58.92856382593737,40.93162566082729,-0.31319387284356104,-0.232973707023449,-0.060493698483508496,2.1614027260813575,22.764607126801895,0.25999999046325684,-0.12203652198522219,0.2484998941421508,-0.010914402329984085,0.5079141906142852,0.11879274590608357,0.378207042378218,-0.5762879035949706,95.9183693329337,44.32871989576339,0.1297071482360673,5,-0.28999996185302734,-0.25999999046325684,0.07500004768371582,1.690000295639039,0.24000024795532315,4,0.11707317810694007,2.249996274717276,3.910000085830689,1.4444444444444444,3.829999923706055,-1.4,3.7699999809265137,0.11707317810694007
2345,2020-05-26,4.010000228881837,4.269999980926514,3.9800000190734863,4.150000095367432,836300.0,-0.021951140937598868,-1.8999954700534771,-0.9333333333333301,57.39132201514811,42.86399578280028,-0.22840088010575377,-0.1523608233140923,-0.003735481330097379,2.204642320734405,22.248907636002276,0.28999996185302734,-0.11535330791453235,0.15950021743774512,-0.09715639931285747,0.4161568341883477,0.031171909062443603,0.28782852581304663,-0.45051095477295,50.94344036228846,-2.328140259134294,0.1283283083753013,5,-0.12500023841858,-0.12500023841858,0.23499971628188998,1.7799999713897705,0.3299999237060547,1,0.13216950192518517,1.736844614934805,4.099999904632568,2.249996274717276,3.910000085830689,1.4444444444444444,3.829999923706055,0.13216950192518517
2346,2020-05-27,4.230000019073486,4.2800002098083505,4.0,4.0,486700.0,0.054862787440038474,-1.4347842312038142,-1.6428588458486282,63.70371652402459,46.93918260166182,-0.42926814714141104,-0.37255985116307677,-0.24382241089192824,1.9425191319525963,21.6739063162711,0.2800002098083505,-0.09281193370823226,0.3675000071525574,0.06502775667315763,0.6699722576319571,0.21626388191285795,0.5187361323922572,-0.6136698884191896,90.5660054827253,35.35708642114359,0.1512361252396998,5,-0.3399999141693111,-0.3399999141693111,0.0824999213218689,1.560000181198121,0.19999980926513672,2,0.0425531507155994,-1.8999954700534771,4.010000228881837,1.736844614934805,4.099999904632568,2.249996274717276,3.910000085830689,0.0425531507155994
2347,2020-05-28,4.2800002098083505,4.380000114440918,4.110000133514403,4.190000057220459,502800.0,0.011820376006952404,-1.1599998474121012,0.3913049788014841,64.74821957846208,50.92829959580524,-0.4234695177984893,-0.4204912060515653,-0.3089071964725001,1.8477039048761563,21.38383881312778,0.26999998092651456,-0.0889612279267844,0.40250018835067847,0.04989332398008717,0.7551070527212698,0.2261967561653826,0.5788036205359739,-0.5973030712386485,83.05086800504331,26.3237711811648,0.1763034321852956,5,-0.32000017166137784,-0.3400001525878915,-0.0950002074241647,1.5099999904632568,0.17999982833862216,3,0.032710247575399976,-1.4347842312038142,4.230000019073486,-1.8999954700534771,4.010000228881837,1.736844614934805,4.099999904632568,0.032710247575399976
2348,2020-05-29,4.309999942779541,4.329999923706056,4.0900001525878915,4.239999771118163,612100.0,0.007009283060884108,3.363626905720668,0.7777783664646315,70.45455612755983,55.423249746826414,-0.38938287541709515,-0.4482712456229825,-0.33170976903662464,1.7716505758234788,20.900878758462067,0.23999977111816406,-0.06590367163079236,0.4164999246597292,0.016538073697900835,0.8164617756215571,0.216518999178815,0.6164808501406434,-0.543626447105293,86.53843420498212,25.391442442626683,0.199980925480914,5,-0.30499982833862305,-0.36999988555908203,-0.13999992609024048,1.4800002574920663,0.030000209808350498,4,0.00232023875048748,-1.1599998474121012,4.2800002098083505,-1.4347842312038142,4.230000019073486,-1.8999954700534771,4.010000228881837,0.00232023875048748
2349,2020-06-01,4.360000133514403,4.5,4.199999809265137,4.2800002098083505,404000.0,0.011600972482291194,-1.4999940395535227,1.1428532503184183,68.80001190186229,58.38933318520771,-0.3631298290276219,-0.4753896525585679,-0.3802309963661594,1.6747813071339328,20.1478231607241,0.3000001907348633,-0.005887550662895258,0.4365001082420341,-0.008744976783862768,0.881745193267931,0.2138775657290859,0.6591226507549828,-0.5199914435881547,73.07694776523822,10.876246018854275,0.2226225425129485,6,-0.24000012874603183,-0.3600001335144034,-0.2700001597404471,1.430000066757204,-0.019999980926511896,0,-0.009174302896358899,3.363626905720668,4.309999942779541,-1.1599998474121012,4.2800002098083505,-1.4347842312038142,4.230000019073486,-0.009174302896358899
2350,2020-06-02,4.639999866485597,4.699999809265137,4.440000057220459,4.46999979019165,449600.0,0.06422012027451429,-1.2608719088451397,2.125002980235139,78.08221169006411,62.50673004181115,-0.5733013821513815,-0.7347805108574375,-0.6557900227674063,1.3493842071430207,19.51664059112307,0.3399996757507333,0.06240953837533114,0.6794998526573188,0.13137483331190136,1.2276248720027367,0.40543734298460965,0.953562362330028,-0.7075923931490227,91.4285772673955,27.45963950673511,0.27406250967270895,6,-0.41499996185302823,-0.5399999618530282,-0.6374998688697824,1.1500003337860107,-0.4800000190734881,1,-0.06465511261424439,-1.4999940395535227,4.360000133514403,3.363626905720668,4.309999942779541,-1.1599998474121012,4.2800002098083505,-0.06465511261424439
2351,2020-06-03,4.53000020980835,4.760000228881836,4.519999980926514,4.679999828338623,476800.0,-0.023706823241907204,-1.8235310617195302,-0.8823503012487472,82.01442279407287,66.79248595371418,-0.384603632797873,-0.6012644369286186,-0.543181065198767,1.4116086004473534,19.619022807442747,0.24000024795532227,0.1329679996017803,0.5350001811981202,-0.06554345037482534,1.1355438127710658,0.2347283654116472,0.8352719969845932,-0.4747779627232056,65.67164285327931,-3.9484056853737144,0.3002718157864728,6,-0.25500011444091797,-0.40000009536743164,-0.5500002503395081,1.2599999904632577,-0.2699999809265128,2,-0.041942615545374595,-1.2608719088451397,4.639999866485597,-1.4999940395535227,4.360000133514403,3.363626905720668,4.309999942779541,-0.041942615545374595
2352,2020-06-04,4.570000171661377,4.699999809265137,4.5,4.5,332700.0,0.008830013245125112,-4.714266251592291,-0.4666689978764798,82.51751586277014,69.62672670221126,-0.34486154191312934,-0.6169784750296179,-0.5800531249769776,1.3235809491385364,19.25793428706866,0.19999980926513672,0.18333136535956118,0.53950012922287,-0.10943344333772043,1.18843370178346,0.2150333429425748,0.8639669155031653,-0.38791788785282844,71.64178573360317,-2.8136937948418677,0.32446678628029507,6,-0.2600001096725464,-0.440000057220459,-0.5900002121925354,1.1649997234344491,-0.25,3,-0.030634647278767635,-1.8235310617195302,4.53000020980835,-1.2608719088451397,4.639999866485597,-1.4999940395535227,4.360000133514403,-0.030634647278767635
2353,2020-06-05,4.960000038146973,5.039999961853027,4.6599998474121085,4.71999979019165,709400.0,0.08533913606918198,-1.1111109639391978,3.428566562898073,86.74035958293311,72.71692623076635,-0.6372715373617313,-0.9709103769416294,-0.962651152890003,0.886694951466021,19.25191733732814,0.4699997901916504,0.25424016972566976,0.8749999880790709,0.1100988747435876,1.6399011014145546,0.49254943141132923,1.2574505447468125,-0.6738925242252325,90.4762012888225,10.083392530658713,0.3824505566677418,6,-0.4500000476837158,-0.690000057220459,-0.9800000786781311,0.7749998569488534,-0.6599998474121094,4,-0.10080645083760864,-4.714266251592291,4.570000171661377,-1.8235310617195302,4.53000020980835,-1.2608719088451397,4.639999866485597,-0.10080645083760864
2354,2020-06-08,5.28000020980835,5.599999904632568,5.190000057220459,5.460000038146973,769400.0,0.0645161631452178,-1.2777760853008377,-0.7499985098854202,87.69233665994693,76.083705635744,-0.8630444523299419,-1.2353203413338711,-1.2720232039560706,0.5234288278164385,19.801123233817446,0.6399998664855957,0.3333042401590989,1.119500148296356,0.2025377210946484,2.036462575498064,0.6610189346955018,1.5779813618972098,-0.8431142063003518,72.41381578298316,-8.229423694336802,0.458481213600854,6,-0.48000025749206543,-0.7300002574920654,-1.300000250339508,0.42999958992004395,-0.9100003242492676,0,-0.17803030679322218,-1.1111109639391978,4.960000038146973,-4.714266251592291,4.570000171661377,-1.8235310617195302,4.53000020980835,-0.17803030679322218
2355,2020-06-09,4.960000038146973,5.349999904632568,4.940000057220459,5.309999942779541,496600.0,-0.06060609070941536,-1.1025640398636,1.9444457689933694,76.68162681510921,77.52569566808673,-0.44043132235510907,-0.8759592011241857,-0.9442494550218434,0.8023338302184797,19.951647969084153,0.4099998474121094,0.38715331907512684,0.7459999799728392,-0.22761838625652153,1.7196183462021999,0.25919079685815927,1.2328091630875195,-0.30000019073486417,41.818188911627765,-38.6051977026246,0.4868091831146803,6,-0.11500000953674316,-0.4100000858306885,-1.0075000524520874,0.7499997615814209,-0.6700000762939462,1,-0.12499997596586909,-1.2777760853008377,5.28000020980835,-1.1111109639391978,4.960000038146973,-4.714266251592291,4.570000171661377,-0.12499997596586909
2356,2020-06-10,4.710000038146973,4.989999771118164,4.679999828338623,4.989999771118164,389700.0,-0.050403225418804376,1.2142874172771891,0.7999994550430993,68.18182713819179,77.9072076191678,-0.12871915284288438,-0.5859034858752956,-0.6821282817034557,1.0103257372762613,19.768241455724706,0.309999942779541,0.42324935777162764,0.45149997472763026,-0.5276355523553757,1.4306355018106367,-0.03806778881387274,0.9410677382691333,0.8899998664855957,19.090914213953383,-58.29054128453667,0.4895677635415032,6,0.13499999046325684,-0.16000008583068848,-0.76500004529953,0.9999997615814209,-0.48000001907348633,2,-0.1167728633291577,-1.1025640398636,4.960000038146973,-1.2777760853008377,5.28000020980835,-1.1111109639391978,4.960000038146973,-0.1167728633291577
2357,2020-06-11,4.539999961853027,4.690000057220459,4.400000095367432,4.400000095367432,785900.0,-0.036093434164987226,-3.1428605488400927,-0.5,62.54980314311798,77.0289017320076,0.09168172618536907,-0.363665889269674,-0.5017325354943303,1.140255805862024,18.697093005745018,0.309999942779541,0.46876790591281114,0.23649990558624268,-0.7049497396435944,1.1779495508160798,-0.23422491702867632,0.7072247282011612,1.0415999412536623,11.666657394831562,-60.5764084823944,0.47072482261491855,6,0.3599998950958252,0.009999990463256836,-0.5949999690055847,1.0699999332427979,-0.32000017166137784,3,-0.06167395051186453,1.2142874172771891,4.710000038146973,-1.1025640398636,4.960000038146973,-1.2777760853008377,5.28000020980835,-0.06167395051186453
2358,2020-06-12,4.6599998474121085,4.800000190734863,4.6599998474121085,4.670000076293945,347800.0,0.026431693076513163,-26.999427808501785,-0.07143027442005259,61.47541287957179,76.21505739619754,0.029670602787425615,-0.4251284305377814,-0.5987671076971326,0.9817542857361792,17.487690811264642,0.26000022888183594,0.49277157104522384,0.30549980401992727,-0.5941954959547813,1.2051951039946363,-0.14434784596742745,0.7553474540072815,0.8743360633850106,21.666649447544252,-45.61610089797872,0.44984764998735444,6,0.3400001525878915,-0.10999989509582431,-0.7224998474121085,0.8200001716613778,-0.1900000572204581,4,-0.07296130619822816,-3.1428605488400927,4.539999961853027,1.2142874172771891,4.710000038146973,-1.1025640398636,4.960000038146973,-0.07296130619822816
2359,2020-06-15,4.5,4.630000114440918,4.449999809265137,4.559999942779541,915400.0,-0.034334732328577866,-1.2499992549434502,5.9998569521261125,59.76095443449185,74.17936214557841,0.23648700251904575,-0.2072334504403237,-0.41751004302593486,1.1024102412738142,16.7598053230472,0.21000003814697177,0.5098427526329363,0.10199996232986486,-0.7319280108394235,0.9359279354991532,-0.3149640242547793,0.518963948914509,0.988962478179932,10.526307864200765,-56.39332730657052,0.4169639865846441,6,0.5,0.04999995231628418,-0.5724999904632568,0.9549999237060547,0.1399998664855966,0,-0.04444440205891931,-26.999427808501785,4.6599998474121085,-3.1428605488400927,4.539999961853027,1.2142874172771891,4.710000038146973,-0.04444440205891931
2360,2020-06-16,4.860000133514403,4.900000095367432,4.5900001525878915,4.699999809265137,582000.0,0.08000002966986752,1.5833301875358796,-2.666674613960201,61.88679632320709,71.94295920437109,-0.0994863050061845,-0.5107218617254192,-0.7532433430236285,0.7058778752895529,16.21853570682063,0.40000009536743164,0.528506116947522,0.4095000863075251,-0.40042457724611236,1.2194247498611626,0.004537754530706373,0.8144624180843438,0.5854038493530282,77.96615100875344,13.45774293953437,0.40496233177681884,6,0.1399998664855966,-0.31000018119811923,-0.9325001239776602,0.5349998474121103,-0.07000017166137606,1,-0.10082309351728114,-1.2499992549434502,4.5,-26.999427808501785,4.6599998474121085,-3.1428605488400927,4.539999961853027,-0.10082309351728114
2361,2020-06-17,4.630000114440918,4.900000095367432,4.630000114440918,4.860000133514403,239000.0,-0.04732510550512392,-1.3478257263991542,-1.4374972060379407,56.18374510673149,69.01698467592236,0.16337060537697035,-0.22449951816164848,-0.5098530269793455,0.8998727392525234,15.876515022650675,0.26999998092651367,0.5455269247145189,0.1365000605583191,-0.6101493302045906,0.8831494513212288,-0.23682463482313576,0.5098247559397739,0.7735877129265134,46.000003814697266,-15.495234730172918,0.37332469538145496,6,0.36999988555908203,-0.08000016212463379,-0.7025001049041748,0.7649998664855957,-0.1400003433227539,2,-0.0734341564112353,1.5833301875358796,4.860000133514403,-1.2499992549434502,4.5,-26.999427808501785,4.6599998474121085,-0.0734341564112353
2362,2020-06-18,4.5900001525878915,4.679999828338623,4.53000020980835,4.570000171661377,279900.0,-0.008639300402664585,-1.9999952316238705,-0.08695643159979273,54.92958172141929,65.48245380242082,0.23077429513525782,-0.13137874856450882,-0.4650333437826655,0.9047064625436967,15.405403758436249,0.14999961853027344,0.5200978750352956,0.058500087261200484,-0.6202379157324822,0.7372380902548827,-0.28086891423564087,0.39786908875804183,0.7734441654995399,31.111167625108944,-26.091998844292544,0.3393690014968412,6,0.4099998474121085,-0.040000200271607333,-0.605000078678132,0.8049998283386222,-0.07999992370605558,3,-0.07843139902978724,-1.3478257263991542,4.630000114440918,1.5833301875358796,4.860000133514403,-1.2499992549434502,4.5,-0.07843139902978724
2363,2020-06-19,4.5900001525878915,4.760000228881836,4.539999961853027,4.679999828338623,261900.0,0.0,-1.3157915870892614,-4.499988079059432,54.121864901924525,61.75240138486278,0.19307418127500586,-0.08202843708688334,-0.46430518365793727,0.8677461635609935,15.267514379049905,0.2200002670288086,0.4984122058824285,0.02450008392334091,-0.5880519710966654,0.6370521389433472,-0.2817759435866618,0.3307761114333436,0.7349063965907403,31.111167625108944,-23.089184085747963,0.3062760275100031,6,0.2849998474121085,-0.040000200271607333,-0.62500011920929,0.8049998283386222,-0.07999992370605558,4,-0.08061009806015629,-1.9999952316238705,4.5900001525878915,-1.3478257263991542,4.630000114440918,1.5833301875358796,4.860000133514403,-0.08061009806015629
2364,2020-06-22,4.579999923706055,4.610000133514403,4.4099998474121085,4.599999904632568,306100.0,-0.0021786990303690468,8.999904633614712,0.22222281091219495,48.80952493583984,58.65550117605507,0.10430607042796147,-0.036073516900586355,-0.46270460977182726,0.8398736965501437,15.867733305769887,0.20000028610229492,0.47112301911669263,-0.00950014591217041,-0.5815316021112258,0.562531310286885,-0.29551587401169854,0.2765155821873577,0.707910367320129,34.69387556502754,-14.186092475576942,0.2860157280995278,6,0.11500000953674316,-0.009999990463256836,-0.6499998569488525,0.815000057220459,-0.17999982833862305,0,-0.02401749680061005,-1.3157915870892614,4.5900001525878915,-1.9999952316238705,4.5900001525878915,-1.3478257263991542,4.630000114440918,-0.02401749680061005
2365,2020-06-23,4.539999961853027,4.679999828338623,4.480000019073486,4.610000133514403,185500.0,-0.00873361627060032,-1.1052605161384232,3.5000119209402794,50.20407654850903,56.65797333275699,0.08768468633846904,0.04813654463444461,-0.4188471171420467,0.8410645309249682,16.902887049339828,0.19999980926513672,0.3862209958355294,-0.07600009441375732,-0.5800636131959287,0.42806342436841405,-0.328031853804843,0.17603166497732836,0.7123939213468065,26.530622174863044,-19.389825159572336,0.2520317593910855,6,0.1100001335144043,0.07500004768371582,-0.6099998950958252,0.8299999237060547,-0.28999996185302734,1,0.022026410897094673,8.999904633614712,4.579999923706055,-1.3157915870892614,4.5900001525878915,-1.9999952316238705,4.5900001525878915,0.022026410897094673
2366,2020-06-24,4.4099998474121085,4.5,4.369999885559082,4.5,208000.0,-0.028634386681329116,1.8888865341414827,1.2857133125796436,46.85038786190571,54.913593857066736,0.19070970878555027,0.2027060650802861,-0.286742921901439,0.9320636112603644,17.829827603213268,0.1700000762939453,0.25801258306636043,-0.21500020027160716,-0.6959423036956887,0.26594190315247435,-0.45547125198364746,0.02547085144043315,0.8082982842744295,10.25639144628228,-31.0716360881417,0.24047105171204056,6,0.22500014305114835,0.2600001096725473,-0.5149998664855948,0.8600001335144052,-0.23000001907348544,2,0.08616782938528034,-1.1052605161384232,4.539999961853027,8.999904633614712,4.579999923706055,-1.3157915870892614,4.5900001525878915,0.08616782938528034
2367,2020-06-25,4.420000076293945,4.46999979019165,4.349999904632568,4.360000133514403,183800.0,0.0022676256752491852,-1.9999821186960953,-0.6666649006061153,37.50000551894654,52.24965970588615,0.18092344028549956,0.2147419831725692,-0.28964380899512054,0.8843212662643953,18.397065016346346,0.11999988555908203,0.16315495633868604,-0.21199996471405047,-0.6755606254861322,0.2515606960580312,-0.4437802951000913,0.019780365671990374,0.7474001606249452,17.073199097964373,-17.29278733559995,0.23178033038604096,6,0.2049999237060547,0.25499987602233887,-0.6125000715255737,0.7049999237060547,-0.09999990463256836,3,0.015837034754739632,1.8888865341414827,4.4099998474121085,-1.1052605161384232,4.539999961853027,8.999904633614712,4.579999923706055,0.015837034754739632
2368,2020-06-26,4.320000171661377,4.440000057220459,4.309999942779541,4.380000114440918,194000.0,-0.02262441242227664,-2.2499865890220714,-0.9999999999999852,25.257737786827278,48.41596896725676,0.2543724548076005,0.3325810991766458,-0.1829154316613426,0.9433789884956756,19.03568838960552,0.13000011444091797,0.09849086772034976,-0.31249988079071045,-0.7746174699518908,0.14961770837046995,-0.5435586753713002,-0.0814410862101207,0.7820080386746078,2.7027653986231,-25.741263086811074,0.23105879458059017,6,0.2849998474121094,0.3749997615814209,-0.535000205039978,0.4099998474121094,-0.039999961853026456,4,0.04398149297929055,-1.9999821186960953,4.420000076293945,1.8888865341414827,4.4099998474121085,-1.1052605161384232,4.539999961853027,0.04398149297929055
2369,2020-06-29,4.320000171661377,4.460000038146973,4.2899999618530265,4.320000171661377,263800.0,0.0,-4.666629579591374,-0.0,30.24692211985267,44.90042738910627,0.2527317946961851,0.3472335995726237,-0.178304884753544,0.9005841147646221,19.046211978513846,0.1700000762939462,0.059036647286239585,-0.3104998826980587,-0.777899212547684,0.15689944715156656,-0.5441995476228714,-0.07680021777324608,0.7028072119189632,7.692364122760146,-18.27257725629466,0.2336996649248125,6,0.27499985694885254,0.4099997282028198,-0.5450001955032349,0.08499979972839355,-0.019999980926513672,0,0.04398149297929055,-2.2499865890220714,4.320000171661377,-1.9999821186960953,4.420000076293945,1.8888865341414827,4.4099998474121085,0.04398149297929055
2370,2020-06-30,4.3400001525878915,4.380000114440918,4.260000228881837,4.320000171661377,301900.0,0.004629625030506235,1.3999999999999821,100.0,36.69065488593305,42.734528475684215,0.16898314214603527,0.32001326401999375,-0.1911102054321434,0.8361937263304791,18.36026252151123,0.11999988555908114,0.012897158867322567,-0.2754999160766589,-0.7605381868218011,0.20953835466848325,-0.5180190514492296,-0.032980780704088275,0.594870340385171,33.33333333333346,6.23041197765377,0.24251913537257094,6,0.17000007629394442,0.44999980926513583,-0.5150002241134652,0.039999723434447354,0.11999988555908114,1,0.013824871122127158,-4.666629579591374,4.320000171661377,-2.2499865890220714,4.320000171661377,-1.9999821186960953,4.420000076293945,0.013824871122127158
2371,2020-07-01,4.3400001525878915,4.420000076293945,4.320000171661377,4.320000171661377,283900.0,0.0,-9.0,1.0,41.80328829959128,41.27605142881443,0.13803662246955373,0.32153433019732613,-0.18118817564712764,0.7883188994675345,17.502614258555578,0.09999990463256836,-0.01918401941845005,-0.2659999132156363,-0.7653215722738249,0.23332174584255228,-0.5156607427447302,-0.016339083686542466,0.5003885034123989,38.09528134586449,8.666352575240548,0.24966082952909419,7,0.17000007629394442,0.45999979972839267,-0.4550001621246347,0.039999723434447354,0.08999967575073153,2,-0.02073736161834594,1.3999999999999821,4.3400001525878915,-4.666629579591374,4.320000171661377,-2.2499865890220714,4.320000171661377,-0.02073736161834594
2372,2020-07-02,4.429999828338623,4.46999979019165,4.380000114440918,4.4099998474121085,182600.0,0.020737251748036423,-1.2500074506321117,1.0,40.336134117055934,39.74430356382903,0.025651654545942648,0.2324249511600689,-0.26388400128572265,0.6506413734079732,16.76108012576014,0.12999963760375888,-0.08813933356844306,-0.16900022029876727,-0.6743359924917423,0.3363355518942077,-0.42166810639525476,0.08366766579772023,0.3291344478650835,80.95235932706774,48.453734947844765,0.25266788609648744,7,0.040000200271606445,0.41500020027160645,-0.5399997234344478,-0.04999995231628418,0.059999942779541016,3,-0.056433410764658465,-9.0,4.3400001525878915,1.3999999999999821,4.3400001525878915,-4.666629579591374,4.320000171661377,-0.056433410764658465
2373,2020-07-06,4.460000038146973,4.5900001525878915,4.440000057220459,4.489999771118164,304400.0,0.006772056652562197,-3.2857356948229137,-1.4999880790596096,48.11321009346904,39.66693524801006,-0.02763438872267443,0.17185654299513153,-0.2899497131982187,0.5713763574146782,15.164477779472069,0.16000032424926847,-0.12578855548504642,-0.1140000104904173,-0.5929198836073901,0.3649198626265555,-0.35345994704890416,0.12545992606806955,0.22925547143167258,60.60601681935065,24.281766877822342,0.23945993655848655,7,0.009999990463256836,0.38499999046325684,-0.5099999904632568,-0.33500003814697266,0.19999980926513583,0,-0.03139010432469913,-1.2500074506321117,4.429999828338623,-9.0,4.3400001525878915,1.3999999999999821,4.3400001525878915,-0.03139010432469913
2374,2020-07-07,4.3400001525878915,4.460000038146973,4.329999923706056,4.460000038146973,112200.0,-0.02690580370688478,1.1666706403134264,4.000031789426807,18.2926907275546,36.121225712348455,0.061174505189851125,0.22959463998968133,-0.16507195806340036,0.6377200629531492,12.198339507195719,0.13000011444091708,-0.16161289836716186,-0.18699989318847532,-0.5428886639594959,0.16888887758254523,-0.3649442785739856,-0.009055507802965046,0.2891596176932003,24.24240672774037,-6.532926011109421,0.17794438538551033,7,0.08500003814697266,0.559999704360961,-0.36750006675720304,-0.2150001525878915,0.5499997138977051,1,-0.013824871122127491,-3.2857356948229137,4.460000038146973,-1.2500074506321117,4.429999828338623,-9.0,4.3400001525878915,-0.013824871122127491
2375,2020-07-08,4.3400001525878915,4.380000114440918,4.239999771118163,4.320000171661377,337700.0,0.0,1.8000095367522768,-0.1666666666666753,25.423738402353592,33.740486883509334,0.03332559372163235,0.1905329503183566,-0.15848163055218567,0.585754561098546,10.024914422861123,0.1400003433227548,-0.19702166350885264,-0.15599989891052157,-0.45683377692617366,0.14483397910513052,-0.3064168379183476,-0.005582959902695528,0.25,28.57150642230869,-0.266523601281893,0.15041693900782624,7,0.07499980926513583,0.5799996852874747,-0.2800001502037057,-0.370000123977662,0.7399997711181632,2,-0.009216580748085179,1.1666706403134264,4.3400001525878915,-3.2857356948229137,4.460000038146973,-1.2500074506321117,4.429999828338623,-0.009216580748085179
2376,2020-07-09,4.1599998474121085,4.389999866485597,4.1599998474121085,4.3400001525878915,175300.0,-0.04147472323669177,-1.5555514347475892,-9.000023841880337,20.54794431068339,31.856924527035645,0.19459811516957792,0.34489908600716657,0.027442784439351442,0.7098200411705582,8.76560948490386,0.2300000190734881,-0.22081768222515574,-0.3085001945495618,-0.6270016157276599,0.010001226628536308,-0.46775090513861084,-0.14924948396051274,0.3740002441406265,0.0,-27.371101972653143,0.15925071058904924,7,0.2150001525878915,0.7200000286102304,0.0025000572204598726,-0.15499997138976962,0.9100003242492685,3,0.07211543311029,1.8000095367522768,4.3400001525878915,1.1666706403134264,4.3400001525878915,-3.2857356948229137,4.460000038146973,0.07211543311029
2377,2020-07-10,4.260000228881837,4.269999980926514,4.130000114440918,4.1599998474121085,138400.0,0.024038554119644395,1.3333333333333333,-0.5555567329292631,30.12050753804077,32.39723227717048,0.07768430539024784,0.23488916657723724,-0.06502695283027204,0.5564532119041159,8.399890072129386,0.1399998664855957,-0.24613950934413786,-0.19449982643127317,-0.5241870557629467,0.13518740290040032,-0.3593434410971099,-0.029656211765436424,0.20667981872558538,28.260892100053002,1.3065839765857525,0.1648436146658369,7,0.09999990463256747,0.6049997806549063,-0.05750012397766202,-0.22500014305114835,0.5799999237060547,4,0.03990600711808123,-1.5555514347475892,4.1599998474121085,1.8000095367522768,4.3400001525878915,1.1666706403134264,4.3400001525878915,0.03990600711808123
2378,2020-07-13,4.320000171661377,4.480000019073486,4.190000057220459,4.329999923706056,214700.0,0.014084492853487118,-1.1481480173286167,-0.09999713898797179,35.2272967415247,32.950607235134036,0.019762612436011295,0.15611539330600266,-0.11696616016601613,0.4419358957263988,7.796688033534226,0.28999996185302734,-0.25132669037554844,-0.11749989986419695,-0.43749167403476896,0.20249187430637505,-0.2774957869494825,0.042495987221088605,-0.19000005722045898,54.28574542610861,27.140965436747656,0.1599958870852858,7,0.039999961853027344,0.5449998378753662,-0.10000008344650269,-0.2850000858306885,0.619999885559082,0,0.039351757569817236,1.3333333333333333,4.260000228881837,-1.5555514347475892,4.1599998474121085,1.8000095367522768,4.3400001525878915,0.039351757569817236
2379,2020-07-14,4.300000190734863,4.389999866485597,4.25,4.320000171661377,97300.0,-0.004629625030506013,-1.3333240615277169,2.000047684898015,36.0465348379199,32.879038340910355,0.040931648070362314,0.16902989056518614,-0.08155692795066116,0.4083454541622782,7.804893093000088,0.1399998664855966,-0.23457106057017718,-0.1274998903274538,-0.4517398838906317,0.1967401032357241,-0.2896198871090432,0.0346201064541356,-0.1700000762939453,48.57146360437219,20.46709174682001,0.16211999678158912,7,0.059999942779541016,0.5649998188018799,0.08999979496002197,-0.1250002384185791,0.6499996185302734,1,0.08372084667645607,-1.1481480173286167,4.320000171661377,1.3333333333333333,4.260000228881837,-1.5555514347475892,4.1599998474121085,0.08372084667645607
2380,2020-07-15,4.369999885559082,4.460000038146973,4.329999923706056,4.329999923706056,180300.0,0.016278998074243267,-5.500011920940568,-1.9999999999999556,47.50000298023159,33.512006638759274,-0.027228425954871405,0.0637045567365675,-0.13952957587115122,0.287971422945172,7.258272473188189,0.15999984741210938,-0.18148619141114963,-0.03300018310546893,-0.2858242070867094,0.21982384087577156,-0.15941219509608917,0.09341182888515132,-0.23299977302551245,68.57138186083708,36.63097124692234,0.12641201199062038,7,-0.009999752044677734,0.37000012397766113,0.30500006675720215,0.08500003814697266,0.5900001525878906,2,0.11899313376297438,-1.3333240615277169,4.300000190734863,-1.1481480173286167,4.320000171661377,1.3333333333333333,4.260000228881837,0.11899313376297438
2381,2020-07-16,4.2899999618530265,4.369999885559082,4.230000019073486,4.369999885559082,207300.0,-0.018306619176448935,2.5,-2.0000000000000666,42.528728072338915,33.75562818934628,0.050213592667108564,0.1232453480854927,-0.04624995860364134,0.31933481327966806,6.529777979958632,0.1399998664855957,-0.14829585095130327,-0.09600009918213015,-0.3295448371046943,0.137544638740434,-0.21277246814341222,0.02077226977915192,-0.1461398511886589,45.71425457389113,11.401944145025475,0.11677236896128222,7,0.07000017166137784,0.26999998092651456,0.4075000286102304,0.16499996185302823,0.7600002288818368,3,0.18414917689458332,-5.500011920940568,4.369999885559082,-1.3333240615277169,4.300000190734863,-1.1481480173286167,4.320000171661377,0.18414917689458332
2382,2020-07-17,4.230000019073486,4.320000171661377,4.199999809265137,4.2899999618530265,164000.0,-0.013986000772275964,1.0,0.7499999999999806,44.57830356260586,33.36286079702815,0.08812764514621119,0.16326269530317994,0.025961513866855412,0.33448603077500927,6.033728732071115,0.12000036239624023,-0.13393296061187066,-0.13800003528595006,-0.3605781861197217,0.08457811554782158,-0.24928911070283633,-0.0267109598690638,-0.07941711024093667,13.79309210850842,-23.504815869831447,0.11128907541688587,7,0.07500004768371582,0.2850000858306885,0.4674999713897705,0.22499990463256836,0.7699999809265137,4,0.19858159546105147,2.5,4.2899999618530265,-5.500011920940568,4.369999885559082,-1.3333240615277169,4.300000190734863,0.19858159546105147
2383,2020-07-20,4.2199997901916495,4.25,4.1599998474121085,4.2100000381469735,1289600.0,-0.0023641202923746496,1.5714266251592546,-0.16666269301986494,44.047597422355,36.22451709645041,0.06761398804541674,0.1519107004649385,0.04798646529154027,0.30359487540486096,5.24881100709373,0.09000015258789151,-0.13027006892264303,-0.12950024604797417,-0.3352568365326274,0.07625634443667906,-0.23237854129030033,-0.026621950805647998,-0.06282853915428088,19.999968210876272,-20.17358386100587,0.10287829524232654,7,0.08500027656555265,0.2950003147125253,0.5050001144409189,0.23500013351440519,0.870000362396242,0,0.14691952445999656,1.0,4.230000019073486,2.5,4.2899999618530265,-5.500011920940568,4.369999885559082,0.14691952445999656
2384,2020-07-21,4.46999979019165,4.489999771118164,4.260000228881837,4.260000228881837,362700.0,0.05924170910649429,-1.1904764067293319,21.00047684898557,56.07474844615724,39.63018487909526,-0.18104513447295112,-0.11252182449091386,-0.18361207755783404,0.013103406207802593,5.174373638982028,0.26999998092651456,-0.1256754688047108,0.12599976062774676,-0.05860788597169719,0.3106074072271907,0.03369593732802478,0.21830358392746874,-0.3099999427795419,93.93939831806493,50.71533517191346,0.09230382329972202,7,-0.15999984741210938,0.045000314712524414,0.3050001859664917,-0.014999866485595703,0.5900001525878906,1,0.10514547854344691,1.5714266251592546,4.2199997901916495,1.0,4.230000019073486,2.5,4.2899999618530265,0.10514547854344691
2385,2020-07-22,4.639999866485597,4.679999828338623,4.480000019073486,4.480000019073486,212900.0,0.038031338763587996,-1.5,0.7619056269172942,62.096760238249296,44.24671998215813,-0.3397425934992011,-0.2894882466974833,-0.3367244373066045,-0.1888271001642794,5.133333174910497,0.21000003814697266,-0.13133330653648922,0.29099984169006454,0.08044675996022299,0.5015529234199061,0.18572330082514377,0.3962763825549853,-0.4800000190734881,92.30769936149686,46.43408488735359,0.10527654086492058,7,-0.23499989509582608,-0.12499976158142179,0.1350001096725455,-0.1849999427795419,0.510000228881835,2,0.06681033441803486,-1.1904764067293319,4.46999979019165,1.5714266251592546,4.2199997901916495,1.0,4.230000019073486,0.06681033441803486
2386,2020-07-23,4.789999961853027,4.820000171661377,4.650000095367432,4.679999828338623,259100.0,0.032327607690437965,-1.0000056098621377,0.6875014901175367,63.846151871089674,47.994013796941346,-0.43692670888035323,-0.4316931416623788,-0.4654889537725637,-0.3813865474657163,5.598211729288166,0.18000030517578036,-0.09368921067254288,0.4219999313354492,0.13395029641305456,0.7100495662578439,0.2779751138742519,0.5660247487966465,-0.5988001155853278,95.45451589853778,51.78669363534871,0.14402481746119733,7,-0.2999999523162842,-0.27499985694885254,-0.014999985694885254,-0.33500003814697266,0.5700001716613761,3,0.03549062163837258,-1.5,4.639999866485597,-1.1904764067293319,4.46999979019165,1.5714266251592546,4.2199997901916495,0.03549062163837258
2387,2020-07-24,4.489999771118164,4.78000020980835,4.489999771118164,4.78000020980835,100600.0,-0.06263052048518336,1.0,-2.6363644245232716,50.955405114000484,49.7415813938831,-0.11272424211149712,-0.1329987793628984,-0.14149856066455868,-0.12356752472612698,5.897293304797359,0.3000001907348633,-0.07573490498834357,0.118499755859375,-0.17387878282022484,0.41087829453897484,-0.02768951348042492,0.2646890251991749,-0.2484958988189705,49.99996387599068,8.124627808351661,0.14618926933979975,7,2.384185791015625e-07,-0.014999628067016602,0.285000205039978,-0.034999847412109375,0.570000171661377,4,0.12472170337711175,-1.0000056098621377,4.789999961853027,-1.5,4.639999866485597,-1.1904764067293319,4.46999979019165,0.12472170337711175
2388,2020-07-27,4.510000228881836,4.539999961853027,4.380000114440918,4.489999771118164,110800.0,0.004454445163299292,3.0,-0.06896699140872282,55.78231071851186,51.93444538061554,-0.11503616300342134,-0.145494657760322,-0.13678178298477484,-0.1898931999999416,6.183475595676385,0.15999984741210938,-0.03290631558339463,0.12900021076202428,-0.16863249157527704,0.4266329130993256,-0.01981614040662638,0.27781656193067494,-0.22221665263366752,44.64286170443748,0.5148924982111751,0.1488163511686505,7,-0.020000219345092773,-0.03500008583068848,0.26499974727630615,0.03999972343444824,0.6599998474121094,0,0.10864739384717281,1.0,4.489999771118164,-1.0000056098621377,4.789999961853027,-1.5,4.639999866485597,0.10864739384717281
2389,2020-07-28,4.510000228881836,4.550000190734863,4.420000076293945,4.489999771118164,137200.0,0.0,1.5999923706345724,1.0,55.78231071851186,52.85470179598001,-0.09176507751621354,-0.13758452159999113,-0.11123255278713629,-0.2322179152754682,6.566644819002504,0.13000011444091797,-0.0008181776083215908,0.1195002079010008,-0.18203791682459158,0.4210383326265932,-0.03126885446179539,0.270269270263797,-0.1796393250006112,29.545476712468314,-15.866605400617132,0.1507690623627963,7,-0.020000219345092773,-0.03500008583068848,0.20249974727630615,0.03999972343444824,0.5699996948242188,1,0.12860308076965543,3.0,4.510000228881836,1.0,4.489999771118164,-1.0000056098621377,4.789999961853027,0.12860308076965543
2390,2020-07-29,4.400000095367432,4.510000228881836,4.400000095367432,4.5,116500.0,-0.02439027226871704,-1.2000047683761295,-4.999880793438871,58.57143100426941,54.63722434397229,0.025633776918573936,-0.024094189494753948,0.01776254927916998,-0.16177971927681511,7.0466887505415965,0.1100001335144043,0.021747579913321324,0.0065000772476198065,-0.29411504938034483,0.30711520387558444,-0.14380748606636207,0.15680764056160168,-0.030468050063794827,4.545449619451486,-44.68550497639782,0.15030756331398212,7,0.08999991416931152,0.07500004768371582,0.2324998378753662,0.14999985694885254,0.75,2,0.14999996206977229,1.5999923706345724,4.510000228881836,3.0,4.510000228881836,1.0,4.489999771118164,0.14999996206977229
2391,2020-07-30,4.25,4.349999904632568,4.2100000381469735,4.349999904632568,185200.0,-0.03409093002642438,1.7999999999999823,1.0,49.65516470275628,55.20132002621123,0.18926658492680826,0.12523865788470445,0.18669574970244618,-0.027706686558447657,7.155601442605423,0.1900000572204581,0.042302897808705,-0.13900001049041766,-0.4456216447782966,0.16762162379746126,-0.2923108276343571,0.014310806653521801,0.570000171661377,7.0175350537945995,-43.012623590562015,0.15331081714393965,7,0.24000000953674316,0.22500014305114746,0.3825000524520874,0.2999999523162842,0.9000000953674316,3,0.21176472832174853,-1.2000047683761295,4.400000095367432,1.5999923706345724,4.510000228881836,3.0,4.510000228881836,0.21176472832174853
2392,2020-07-31,4.179999828338623,4.25,4.0900001525878915,4.230000019073486,185200.0,-0.016470628626206296,2.5555461365659107,0.5000023841880648,45.20547095149198,55.32997264055979,0.2809759820222455,0.18503603704164107,0.27327170449986404,0.023721949023633115,7.252507499351332,0.1599998474121085,0.0440739055102366,-0.19650018215179443,-0.5161891815145472,0.12318881721095831,-0.35634468183317125,-0.036655682470417617,0.6278003406524659,19.56514527983067,-28.690468726477274,0.15984449968137637,7,0.27500033378601074,0.27500033378601074,0.47250014543533325,0.37000012397766113,0.8900003433227539,4,0.2822967353194321,1.7999999999999823,4.25,-1.2000047683761295,4.400000095367432,1.5999923706345724,4.510000228881836,0.2822967353194321
2393,2020-08-03,4.320000171661377,4.3400001525878915,4.110000133514403,4.170000076293944,220800.0,0.03349290647660097,1.4210521032276808,-2.9999904632932335,50.63291024634654,54.725323951691934,0.17506208918656085,0.03584739443717666,0.1492366783604293,-0.12847620905589174,6.808227137168007,0.2300000190734881,0.061362840598515156,-0.04949984550476039,-0.3676176643037117,0.2686179732941909,-0.20855875490423603,0.10955906389471526,0.4590879966735839,49.99999999999991,1.7106296465854882,0.15905890939947576,8,0.13499999046325684,0.13499999046325684,0.32999980449676514,0.22999978065490723,0.8299999237060547,0,0.17129623650768888,2.5555461365659107,4.179999828338623,1.7999999999999823,4.25,-1.2000047683761295,4.400000095367432,0.17129623650768888
2394,2020-08-04,4.2800002098083505,4.619999885559082,4.260000228881837,4.309999942779541,500900.0,-0.009259250061011803,-9.285749318801326,-0.19999809265257273,47.09678768986178,53.05866033520443,0.207049806536733,0.0749653484723165,0.19894112543304399,-0.09224855956819411,7.057367251327311,0.3599996566772452,0.08130860358877179,-0.08649981021881015,-0.4069123634842686,0.23391274304664833,-0.24670608685153983,0.07370646641391954,0.4715244378967274,35.84908546185757,-9.466831234540166,0.16020627663272943,8,0.1749999523162833,0.1749999523162833,0.3699997663497916,0.2699997425079337,0.8699998855590811,1,0.2079438838451475,1.4210521032276808,4.320000171661377,2.5555461365659107,4.179999828338623,1.7999999999999823,4.25,0.2079438838451475
2395,2020-08-05,4.300000190734863,4.449999809265137,4.2800002098083505,4.309999942779541,772400.0,0.004672892510771298,-5.800022888314768,0.3333280350955371,50.33557777237294,51.55748543534702,0.14946700693117343,0.05461516884141915,0.19197951916034928,-0.12552313891751332,7.672546244560633,0.16999959945678622,0.10514523147583432,-0.06449983119964564,-0.38610598289916354,0.25710632049987225,-0.2253029070494046,0.0963032446501133,0.4250634771655273,39.62266866998343,-5.409760198206506,0.16080307584975892,8,0.13499999046325684,0.1549999713897705,0.36249977350234985,0.2499997615814209,0.8099999427795401,2,0.18139527869134597,-9.285749318801326,4.2800002098083505,1.4210521032276808,4.320000171661377,2.5555461365659107,4.179999828338623,0.18139527869134597
2396,2020-08-06,4.460000038146973,4.489999771118164,4.2800002098083505,4.2800002098083505,193200.0,0.037209265189536156,-1.3333306842354968,-18.000429164083645,57.232697801003155,52.25496240056953,-0.06958352772979293,-0.08617529197060492,0.04005374577075216,-0.29241345926009643,8.222048803094932,0.20999956130981356,0.1008872279233124,0.08050000667572021,-0.22869074720216087,0.3896907605536013,-0.07409537026321988,0.2350953836146603,0.23966108914091766,69.81133433499171,19.966983554338213,0.1545953769389404,8,-0.10500001907348633,-0.004999876022338867,0.19000005722045898,0.08999991416931152,0.6399998664855957,3,0.154708531685829,-5.800022888314768,4.300000190734863,-9.285749318801326,4.2800002098083505,1.4210521032276808,4.320000171661377,0.154708531685829
2397,2020-08-07,4.429999828338623,4.480000019073486,4.320000171661377,4.449999809265137,68300.0,-0.0067265043838012906,2.9999761582614606,-0.11111111111111166,56.52173397961985,52.337120540692645,-0.054746537285947916,-0.04509834246649014,0.07633399225441906,-0.2671530517497196,8.68685998564585,0.15999984741210938,0.07128392259658689,0.04199981689453125,-0.26267254010589713,0.34667217389495963,-0.11033636160568339,0.1943359953947459,0.24527485996126774,62.74506870665812,8.74863494817923,0.15233617850021425,8,-0.07499980926513672,0.025000333786010742,0.225000262260437,0.12000012397766113,0.6200003623962402,4,0.16252828327960223,-1.3333306842354968,4.460000038146973,-5.800022888314768,4.300000190734863,-9.285749318801326,4.2800002098083505,0.16252828327960223
2398,2020-08-10,4.489999771118164,4.699999809265137,4.460000038146973,4.510000228881836,249500.0,0.013544005666935366,-5.0,1.0000238418806475,50.7042239332375,51.77288867566216,-0.13173527131645812,-0.09666541623648595,0.022473642454910348,-0.3205746859639831,9.302191903918505,0.26999998092651367,0.024766490939659214,0.09349977970123291,-0.21266663321595836,0.3996661926184242,-0.05958342675736272,0.24658298615982854,-0.39999961853027255,52.27267308663479,3.191248247726726,0.1530832064585958,8,-0.09499979019165039,-0.03499960899353027,0.16750025749206543,0.06000018119812012,0.5100002288818359,0,0.129176042340593,2.9999761582614606,4.429999828338623,-1.3333306842354968,4.460000038146973,-5.800022888314768,4.300000190734863,0.129176042340593
2399,2020-08-11,4.6599998474121085,4.829999923706055,4.619999885559082,4.710000038146973,297900.0,0.03786193428949969,-2.230766973553901,2.499952317375593,50.70422393323743,50.8987545566586,-0.31091648467511135,-0.25119106790845347,-0.14089674221632364,-0.4861345615672139,10.08757660066609,0.3400001525878906,0.023038706425213107,0.24549987316131539,-0.07858421885986822,0.569583965182499,0.08345782715072403,0.40754191917190674,-0.557799701690672,69.0908791407908,24.424846856387063,0.16204204601059163,8,-0.19999980926513583,-0.19999980926513583,-0.0024998188018789946,-0.10999989509582431,0.35000038146972745,1,0.10515027124463128,-5.0,4.489999771118164,2.9999761582614606,4.429999828338623,-1.3333306842354968,4.460000038146973,0.10515027124463128
2400,2020-08-12,4.889999866485597,4.929999828338623,4.6599998474121085,4.690000057220459,341000.0,0.04935622888511815,-1.0769211018596558,-3.9999809265863777,53.33332697551065,51.30743925363131,-0.5186411640128084,-0.46402747060294924,-0.3704843687702821,-0.7104715307931313,10.750730135633301,0.26999998092651456,0.016686710965782225,0.4494998931884773,0.06301921090573348,0.8359805754712211,0.25625955204710493,0.6427402343298496,-0.7586877296447749,93.8461561033726,53.30755983531057,0.19324034114137198,8,-0.37999987602233976,-0.37999987602233976,-0.22749984264373868,-0.3399999141693124,0.039999961853026456,2,0.05316978240915482,-2.230766973553901,4.6599998474121085,-5.0,4.489999771118164,2.9999761582614606,4.429999828338623,0.05316978240915482
2401,2020-08-13,5.079999923706055,5.0900001525878915,4.809999942779541,4.9099998474121085,677900.0,0.03885481848837147,1.947362345028341,0.850001192094033,71.22300726850095,54.19827662218786,-0.6465119105707995,-0.6237901682843141,-0.554309553312887,-0.8939655473716268,12.034064239937944,0.2800002098083505,0.015370399959442338,0.599999952316284,0.1265802107524543,1.0734196938801137,0.3632900815343696,0.8367098230981984,-0.9007665253753654,98.70126894421428,56.90739348737551,0.2367098707819148,8,-0.4799997806549072,-0.4899997711181632,-0.4125000238418579,-0.5299999713897705,-0.3299999237060547,3,0.005905553200572289,-1.0769211018596558,4.889999866485597,-2.230766973553901,4.6599998474121085,-5.0,4.489999771118164,0.005905553200572289
2402,2020-08-14,5.070000171661377,5.239999771118164,4.889999866485597,5.190000057220459,394700.0,-0.001968455156468263,2.181827245693272,-0.7058813629682782,70.28984430582389,56.38238040657423,-0.5553947993430484,-0.5772278290673487,-0.5394133296987906,-0.8774518521457164,13.64227138242895,0.34999990463256747,0.019065770604538734,0.5480001926422116,0.021858338059799642,1.074142047224624,0.28492926535100516,0.811071119933418,-0.8179054329901119,78.20517209547995,35.25267430637196,0.2630709272912061,8,-0.32000017166137695,-0.4050002098083496,-0.4425002336502075,-0.5200002193450928,-0.3000001907348633,4,0.005917106894566704,1.947362345028341,5.079999923706055,-1.0769211018596558,4.889999866485597,-2.230766973553901,4.6599998474121085,0.005917106894566704
2403,2020-08-17,4.8400001525878915,5.03000020980835,4.760000228881836,5.03000020980835,256100.0,-0.045364893744790025,1.8421042064553692,1.5833353201567133,60.24844095040426,57.84367521330117,-0.27253577417585273,-0.31452312341495503,-0.3196612896601456,-0.6423688730856485,15.279817473430612,0.309999942779541,0.04661989682392598,0.2870001554489141,-0.23727777743152156,0.8112780883293498,0.02486118900869627,0.5491391218891319,-0.4891149106719368,35.483920586602245,-8.785900183914883,0.26213896644021784,8,-0.08000016212463468,-0.17500019073486417,-0.22750008106231778,-0.29000020027160733,-0.1400003433227548,0,0.0433884362657897,2.181827245693272,5.070000171661377,1.947362345028341,5.079999923706055,-1.0769211018596558,4.889999866485597,0.0433884362657897
2404,2020-08-18,4.940000057220459,4.980000019073486,4.829999923706055,4.849999904632568,170800.0,0.02066113666940672,-1.3076917433884752,-0.4736848709653964,66.87499478459486,59.68138821465917,-0.3006899695664398,-0.39790731146281466,-0.4392745971123242,-0.7369720626208016,16.049572684997212,0.15000009536743164,0.09428205044690152,0.3635000467300413,-0.18661093085825886,0.9136110243183415,0.08844455793589123,0.6385555355241914,-0.5002033623842834,48.27590459309351,-0.9766971336368968,0.2750554887941502,8,-0.18000006675720215,-0.27500009536743164,-0.32749998569488525,-0.3900001049041748,-0.23000001907348633,1,0.012145737264080303,1.8421042064553692,4.8400001525878915,2.181827245693272,5.070000171661377,1.947362345028341,5.079999923706055,0.012145737264080303
2405,2020-08-19,4.949999809265137,5.059999942779541,4.9099998474121085,4.940000057220459,201800.0,0.002024241281143757,-3.285706500636833,0.1111081676768533,73.97259558135272,61.54137685692024,-0.23332787895999285,-0.40421623342701807,-0.45885979957669676,-0.7411428203102988,16.292216751945897,0.15000009536743253,0.12645648902339257,0.3579998016357422,-0.21657002118315738,0.9325696244546418,0.0707148902262924,0.645284713045192,-0.4301828068007625,39.583283662748656,-14.391649218701076,0.28728491140944995,8,-0.1699998378753662,-0.2849998474121094,-0.337499737739563,-0.39999985694885254,-0.3299999237060547,2,0.01212129735932388,-1.3076917433884752,4.940000057220459,1.8421042064553692,4.8400001525878915,2.181827245693272,5.070000171661377,0.01212129735932388
2406,2020-08-20,4.960000038146973,5.03000020980835,4.880000114440918,4.900000095367432,219600.0,0.002020248336801478,-2.0000047683761295,6.000143054694578,77.85714845268063,63.9119784650381,-0.18432851106455672,-0.4224886841108759,-0.4704674262931272,-0.7416839537161515,16.06455261459292,0.15000009536743164,0.1732690369041343,0.3595000267028805,-0.23217819762598513,0.9511782510317461,0.06366091453844724,0.6553391388673138,-0.368164758817219,41.66666666666667,-15.972629452242415,0.2958391121644328,8,-0.1100001335144043,-0.2950000762939453,-0.4099999666213989,-0.4100000858306885,-0.30000019073486417,3,-0.006048429350326678,-3.285706500636833,4.949999809265137,-1.3076917433884752,4.940000057220459,1.8421042064553692,4.8400001525878915,-0.006048429350326678
2407,2020-08-21,5.050000190734863,5.099999904632568,4.940000057220459,4.940000057220459,350800.0,0.01814519191445685,-1.9090846038138256,1.833337306980108,77.03703965342773,66.83784687839257,-0.1979492903778155,-0.4936959545541031,-0.5555818590942003,-0.8216056337258335,16.628205167421648,0.15999984741210938,0.2199319723780242,0.4215001583099367,-0.2003908306161346,1.043391147236008,0.11055466384690149,0.7324456527729719,-0.3933484622262684,85.2941877702372,25.586094687246685,0.31094549446303543,8,-0.12000036239624023,-0.38500022888183594,-0.5900001525878906,-0.5000002384185791,-0.48000001907348633,4,-0.05940597611961829,-2.0000047683761295,4.960000038146973,-3.285706500636833,4.949999809265137,-1.3076917433884752,4.940000057220459,-0.05940597611961829
2408,2020-08-24,5.0,5.070000171661377,4.940000057220459,5.059999942779541,245900.0,-0.00990102749433508,2.2499865890220714,-0.5454533632150923,76.47057792307287,69.7007750994854,-0.07598870475849306,-0.4269963199770199,-0.5050447690416657,-0.756286567436482,17.692115824751504,0.13000011444091797,0.24443828064358186,0.3469999790191647,-0.29356226475276515,0.9875622227910945,0.02671885713319977,0.6672811009051296,-0.2850134672304483,62.96299566784581,0.22711254608982046,0.3202811218859649,8,-0.05000019073486328,-0.33500003814697266,-0.5899999141693115,-0.4500000476837158,-0.3299999237060547,0,-0.046000003814697266,-1.9090846038138256,5.050000190734863,-2.0000047683761295,4.960000038146973,-3.285706500636833,4.949999809265137,-0.046000003814697266
2409,2020-08-25,5.0900001525878915,5.110000133514403,4.949999809265137,5.039999961853027,245800.0,0.018000030517578258,2.555556732929309,-0.8333373069801228,77.62237039368739,72.39955770150503,-0.1101637109271083,-0.49678693051518774,-0.5882930805179862,-0.8304486490579093,18.81974026962823,0.1600003242492667,0.2788827177420181,0.4080001354217542,-0.2573403191938386,1.073340590037347,0.07532990811395734,0.740670362729551,-0.3225122959834783,91.30435684002188,24.58544698959713,0.3326702273077965,8,-0.09000015258789151,-0.42500019073486417,-0.680000066757203,-0.5400002002716073,-0.30000019073486417,1,-0.07662089030085162,2.2499865890220714,5.0,-1.9090846038138256,5.050000190734863,-2.0000047683761295,4.960000038146973,-0.07662089030085162
2410,2020-08-26,5.059999942779541,5.269999980926514,5.050000190734863,5.070000171661377,239900.0,-0.005893950669745629,-13.666783227898401,-0.20000381468271022,73.076907558562,72.60554662262292,-0.05980182935208944,-0.4372225903443274,-0.5633560822196024,-0.7854223834897667,20.252621307314694,0.2199997901916504,0.3248347701105656,0.3449999332427982,-0.3268866675500295,1.016886534035626,0.00905663284638436,0.680943233639212,-0.2452608947237529,46.15381793862004,-19.3405571451123,0.335943300396414,8,-0.04499983787536621,-0.37999987602233887,-0.6474999189376831,-0.5099999904632568,-0.28999996185302734,2,-0.06916994240919061,2.555556732929309,5.0900001525878915,2.2499865890220714,5.0,-1.9090846038138256,5.050000190734863,-0.06916994240919061
2411,2020-08-27,5.150000095367432,5.25,5.0,5.070000171661377,198100.0,0.017786591621669512,-1.2727245141685488,-7.999809269502194,76.47058617285059,73.29229571895922,-0.15514320076245713,-0.4810010379270029,-0.6500633066665369,-0.8640317199926937,22.387672537879606,0.25,0.36485559103434007,0.39000008106231654,-0.27122687699033854,1.0512270391149716,0.059386602035989,0.7206135600886441,-0.28062973536715674,63.63638990838945,-2.1146365218018843,0.3306134790263277,8,-0.13499999046325684,-0.4700000286102295,-0.690000057220459,-0.6000001430511475,-0.4200000762939453,3,-0.1029126601929774,-13.666783227898401,5.059999942779541,2.555556732929309,5.0900001525878915,2.2499865890220714,5.0,-0.1029126601929774
2412,2020-08-28,5.360000133514403,5.380000114440918,5.110000133514403,5.170000076293945,228500.0,0.040776705681204284,1.3478257263991618,2.37500298023507,78.8079455559587,75.35446289735418,-0.3572492711288966,-0.6303859478542071,-0.8529727892226822,-1.0654556149715768,24.30184223600431,0.26999998092651456,0.3911859611764781,0.5410001039504992,-0.1128597022180573,1.1948599101190558,0.21407020086622097,0.8679300070347775,-0.44255421900297964,95.45455038054831,26.842009495086444,0.32692990308427833,8,-0.2550001144409171,-0.6249999999999991,-0.8575000762939444,-0.8100001811981192,-0.6100001335144034,4,-0.13059706504957191,-1.2727245141685488,5.150000095367432,-13.666783227898401,5.059999942779541,2.555556732929309,5.0900001525878915,-0.13059706504957191
2413,2020-08-31,5.059999942779541,5.349999904632568,5.059999942779541,5.349999904632568,380300.0,-0.05597018344440985,1.0,-1.5263151290346129,62.1951187600147,74.83447667240083,-0.025435048424506945,-0.28680915826169695,-0.5492218794278676,-0.7606124320044181,26.580005221356153,0.3000001907348624,0.3664415012972251,0.20399992465972883,-0.4137174670338961,0.8217173163533538,-0.10485877118708409,0.5128586205065417,-0.07779644027798849,25.5814082432888,-41.19555383206413,0.30885869584681264,8,0.07000017166137695,-0.3249998092651367,-0.5774998664855957,-0.5099999904632568,-0.309999942779541,0,-0.09683790052554808,1.3478257263991618,5.360000133514403,-1.2727245141685488,5.150000095367432,-13.666783227898401,5.059999942779541,-0.09683790052554808
2414,2020-09-01,5.170000076293945,5.199999809265137,5.019999980926514,5.099999904632568,181900.0,0.021739157066863468,1.76923584798389,-0.2413799340320369,59.21052755411234,73.19424689159632,-0.11105756192536198,-0.3443700504785543,-0.6537933644286555,-0.8695515658550477,28.122952324434003,0.17999982833862305,0.3458906460956719,0.26950006484985334,-0.29983850896236053,0.8388386386620672,-0.015169222056253595,0.5541693517559603,0.21000003814697266,44.73684870965394,-17.847032864759072,0.284669286906107,9,-0.039999961853027344,-0.434999942779541,-0.6875,-0.6200001239776611,-0.3000001907348633,1,-0.09671179741227764,1.0,5.059999942779541,1.3478257263991618,5.360000133514403,-1.2727245141685488,5.150000095367432,-0.09671179741227764
2415,2020-09-02,5.079999923706055,5.25,5.03000020980835,5.25,228400.0,-0.01740815304830834,1.5882316642170338,-2.428566562898073,50.0,70.0990081746318,-0.0007572611774699922,-0.2033647120775397,-0.5580089303768396,-0.7726161276102577,29.802670804562613,0.2199997901916504,0.3551383069762668,0.14049992561340297,-0.3581077484262778,0.6391075996530837,-0.10880391140643741,0.38980376263324334,0.2928001880645752,21.052605161384232,-35.43578005237046,0.2493038370198406,9,0.08000016212463379,-0.3449997901916504,-0.5974998474121094,-0.5299999713897705,-0.1700000762939462,2,-0.05708660752133654,1.76923584798389,5.170000076293945,1.0,5.059999942779541,1.3478257263991618,5.360000133514403,-0.05708660752133654
2416,2020-09-03,5.150000095367432,5.260000228881836,5.019999980926514,5.019999980926514,188100.0,0.013779561557613063,-2.6923082566115246,-0.764706212343906,52.70269747804941,67.39519237736755,-0.045786560452512504,-0.2308575305704048,-0.617101219678049,-0.8353632251697523,31.433861236789046,0.24000024795532227,0.3468543406203022,0.17600009441375697,-0.27624127926559083,0.6282414680931048,-0.05012059242591693,0.40212078125343087,0.21574401378631602,36.111129507599586,-16.901941677898435,0.22612068683967407,9,0.009999990463256836,-0.41499996185302734,-0.6675000190734863,-0.5800001621246338,-0.20000028610229492,3,-0.07378642862215457,1.5882316642170338,5.079999923706055,1.76923584798389,5.170000076293945,1.0,5.059999942779541,-0.07378642862215457
2417,2020-09-04,5.150000095367432,5.449999809265137,5.070000171661377,5.210000038146973,220000.0,0.0,-2.4545454545454546,-0.46153761508271285,62.399983520526646,65.83179299930687,-0.033648313223348936,-0.1835625608255107,-0.6062908270026988,-0.825641450209682,33.34850108218348,0.37999963760375977,0.328440560620904,0.14000008106231654,-0.23852908391915317,0.5185292460437863,-0.04926450142841876,0.32926466355305184,-0.13000011444091797,30.23259682293255,-23.965160937454925,0.189264582490735,9,0.04999971389770508,-0.38000011444091797,-0.6675000190734863,-0.5350000858306885,-0.20000028610229492,4,-0.0815534113624089,-2.6923082566115246,5.150000095367432,1.5882316642170338,5.079999923706055,1.76923584798389,5.170000076293945,-0.0815534113624089
2418,2020-09-08,5.070000171661377,5.150000095367432,4.96999979019165,5.070000171661377,171200.0,-0.015533965480508782,1.2500059604701619,-0.0,55.284551269625894,63.34981309663336,0.06406217917211432,-0.06101057728814574,-0.5129634408100916,-0.7359669033409082,34.38916196191702,0.18000030517578125,0.30249462198477506,0.031000137329101562,-0.25809292882206236,0.3200932034802655,-0.1135463957464804,0.17554667040468352,0.37999963760375977,20.83341197834762,-32.704230173661124,0.14454653307558188,9,0.1399996280670166,-0.29000020027160645,-0.6150000095367432,-0.4000002145767212,-0.07000017166137695,1,-0.06311640252992667,-2.4545454545454546,5.150000095367432,-2.6923082566115246,5.150000095367432,1.5882316642170338,5.079999923706055,-0.06311640252992667
2419,2020-09-09,5.150000095367432,5.289999961853027,5.070000171661377,5.0900001525878915,408800.0,0.015779077119802087,-3.4,100.0,57.692309103066755,61.640413268245,-0.007299308724751263,-0.1079535298500689,-0.5784315125210142,-0.806846488890117,35.235960568423344,0.2199997901916504,0.27445349328187696,0.08650004863739014,-0.14458670380065275,0.317586801075433,-0.02904332758163175,0.20204342485641202,0.2999997138977051,37.50006208816917,-17.067300871944823,0.11554337621902153,9,0.059999704360961914,-0.2950000762939453,-0.6949999332427979,-0.47500014305114746,-0.1700000762939453,2,-0.07766991999228168,1.2500059604701619,5.070000171661377,-2.4545454545454546,5.150000095367432,-2.6923082566115246,5.150000095367432,-0.07766991999228168
2420,2020-09-10,5.150000095367432,5.28000020980835,5.050000190734863,5.139999866485597,455600.0,0.0,-1.4210581792811288,0.16667064031342893,57.364335354406066,59.51749651064005,0.007610062137138662,-0.0922035626312292,-0.5642448030247511,-0.7965158599143312,35.79845248057014,0.23000001907348633,0.25046618515287467,0.07350003719329834,-0.14542321486800258,0.29242328925459926,-0.035961588837352565,0.18296166322394924,0.2903997135162353,37.50006208816917,-17.926709502299936,0.10946162603065061,9,0.059999704360961914,-0.2850000858306885,-0.6949999332427979,-0.4550001621246338,-0.1700000762939453,3,-0.05436897177151856,-3.4,5.150000095367432,1.2500059604701619,5.070000171661377,-2.4545454545454546,5.150000095367432,-0.05436897177151856
2421,2020-09-11,5.110000133514403,5.190000057220459,5.039999961853027,5.190000057220459,184400.0,-0.007766982740254558,2.750005960470162,-7.999809269502992,52.41935018694686,56.585430358527624,0.046197493202493334,-0.052534281840154406,-0.5102304355093858,-0.7450356176470043,35.944038143145754,0.15000009536743164,0.21383164578831781,0.03200006484985263,-0.18743466792451002,0.2514347976242153,-0.07771730153732914,0.1417174312370344,0.32099167499542336,29.16673703325821,-21.5532987506945,0.10971736638718153,9,0.09999966621399015,-0.24500012397766024,-0.6649999618530265,-0.38000023365020663,-0.20000028610229492,4,-0.03913899821461353,-1.4210581792811288,5.150000095367432,-3.4,5.150000095367432,1.2500059604701619,5.070000171661377,-0.03913899821461353
2422,2020-09-14,5.099999904632568,5.1599998474121085,5.050000190734863,5.1599998474121085,139900.0,-0.0019569919022599525,2.6666587193731965,0.7499999999999806,54.16665838825233,55.693379206109576,0.017252435458178894,-0.042342219225406375,-0.488944460258554,-0.7254127689460272,35.735586085698955,0.1099996566772452,0.1901319999318387,0.020499849319458363,-0.1991146955365508,0.24011439417546754,-0.08930742310854622,0.13030712174746295,0.3217720635108945,40.62501396983112,-8.193328009927676,0.10980727242800481,9,0.1099998950958252,-0.21499991416931152,-0.6949998140335083,-0.309999942779541,-0.1700000762939453,0,-0.029411783955364257,2.750005960470162,5.110000133514403,-1.4210581792811288,5.150000095367432,-3.4,5.150000095367432,-0.029411783955364257
2423,2020-09-15,5.050000190734863,5.130000114440918,4.960000038146973,5.0900001525878915,164000.0,-0.009803865653465582,1.833337306980108,0.6666666666666914,48.275864903905,54.47841668941988,0.07340369697031957,0.025504461188734062,-0.42897445779037824,-0.6678995464087603,35.957832905299036,0.1700000762939453,0.14990701549785612,-0.03999986648559606,-0.2294034413349504,0.14940370836375827,-0.13470165391027322,0.054701920939081106,0.36273633384956305,27.272779816778893,-15.50334452817529,0.09470178742467707,9,0.1549997329711914,-0.0950002670288086,-0.6450001001358032,-0.2500002384185791,-0.09000015258789062,1,-0.01980205498867016,2.6666587193731965,5.099999904632568,2.750005960470162,5.110000133514403,-1.4210581792811288,5.150000095367432,-0.01980205498867016
2424,2020-09-16,5.0,5.110000133514403,4.949999809265137,5.110000133514403,158400.0,-0.00990102749433508,1.9090932735698463,2.750005960470079,47.457631228125614,54.195931270322724,0.10812378590218952,0.0845659103341232,-0.36551087247532443,-0.6094826139290568,36.167826632621335,0.1600003242492667,0.08018421106055751,-0.09300005435943604,-0.27411947000043746,0.08811936128156539,-0.18355976217993675,-0.002440346538935323,0.3946270651269286,15.151554559496924,-26.07382126463991,0.09055970782050088,9,0.19999980926513672,0.034999847412109375,-0.5749999284744263,-0.1549999713897705,-0.039999961853027344,2,0.0,1.833337306980108,5.050000190734863,2.6666587193731965,5.099999904632568,2.750005960470162,5.110000133514403,0.0
2425,2020-09-17,5.010000228881836,5.050000190734863,4.940000057220459,4.980000019073486,110100.0,0.002000045776367143,1.0,-0.27272884904654576,43.63637467060331,53.18856206949538,0.09739165900960689,0.08357623631640632,-0.36165391721275686,-0.6101241489305194,36.148417473042926,0.1100001335144043,0.05954882330887745,-0.08599984645843506,-0.25894952051648357,0.08694982759961345,-0.17247468348745887,0.0004749905705887514,0.3579492008933851,28.00006866455078,-9.961245226283935,0.08647483702902423,9,0.18499970436096191,0.04499959945678711,-0.5500001907348633,-0.16500020027160645,-0.03000020980834961,3,-0.005988065556445155,1.9090932735698463,5.0,1.833337306980108,5.050000190734863,2.6666587193731965,5.099999904632568,-0.005988065556445155
2426,2020-09-18,4.929999828338623,5.050000190734863,4.820000171661377,5.010000228881836,497100.0,-0.015968143091495968,1.8749944120758766,-2.6666613685130733,27.835063709296875,49.34801542380319,0.15969703507252841,0.1699260551826347,-0.2626374034143035,-0.5204965524780025,35.99915317521458,0.23000001907348633,0.03487864931333018,-0.16450023651123047,-0.34285241478623263,0.013851941763771691,-0.25367632564873155,-0.07532414737372939,0.4037136516322173,32.3528710532923,1.5953241083382679,0.08917608913750118,9,0.1250002384185791,0.17500019073486328,-0.4199998378753662,-0.08499979972839355,0.010000228881835938,4,0.01014202687137078,1.0,5.010000228881836,1.9090932735698463,5.0,1.833337306980108,5.050000190734863,0.01014202687137078
2427,2020-09-21,4.75,4.860000133514403,4.710000038146973,4.849999904632568,330400.0,-0.036511122638168914,1.499994039553545,1.2499925494567063,31.764727661744402,46.73470168959413,0.3095414742186353,0.3439318075015976,-0.06854480889857584,-0.331658809921473,35.40391896424532,0.2199997901916504,0.028508194466173364,-0.32950005531311,-0.5649370164889236,-0.09406309413729641,-0.44721853590101635,-0.21178157472520365,0.5323421491398941,9.523798711177516,-20.98430381925985,0.11771848058790671,9,0.25,0.3299999237060547,-0.15499985218048096,0.09500002861022949,0.05000019073486328,0,0.033684178402549225,1.8749944120758766,4.929999828338623,1.0,5.010000228881836,1.9090932735698463,5.0,0.033684178402549225
2428,2020-09-22,4.769999980926514,4.809999942779541,4.699999809265137,4.75,177600.0,0.004210522300318598,1.2000047683761295,-0.2,23.68422868837905,42.95602608796217,0.27101093288525036,0.3223440612759907,-0.07586333323367711,-0.3427745248009382,34.755220798599886,0.1100001335144043,0.010937413031383514,-0.298000073432922,-0.5694950417214351,-0.026505105144408958,-0.43374755757717853,-0.16225258928866548,0.44366111489422977,17.07319909796441,-11.154430295053409,0.1357474841442566,9,0.2200000286102295,0.30499982833862305,-0.0625,0.07500004768371582,-0.019999980926513672,1,0.033542945084253706,1.499994039553545,4.75,1.8749944120758766,4.929999828338623,1.0,5.010000228881836,0.033542945084253706
2429,2020-09-23,4.699999809265137,4.800000190734863,4.6599998474121085,4.760000228881836,330600.0,-0.014675088457291818,1.0000000000000127,-3.0000238418806475,24.32434173983532,39.28491568634319,0.3022506013925472,0.3811711376378675,0.006911108879098293,-0.2605344953415143,33.867072330002934,0.1400003433227548,-0.025038982314539382,-0.34850022792816127,-0.6655442634736861,-0.031456192382636416,-0.5070222457009237,-0.18997821015539884,0.4417487064378216,10.256391446282711,-18.098965253124376,0.1585220177727623,9,0.22500014305114746,0.35500001907348633,0.012500166893005371,0.14500021934509277,-0.029999732971191406,2,0.05531919987939071,1.2000047683761295,4.769999980926514,1.499994039553545,4.75,1.8749944120758766,4.929999828338623,0.05531919987939071
2430,2020-09-24,4.710000038146973,4.789999961853027,4.599999904632568,4.699999809265137,183000.0,0.002127708359077385,1.2352937876560939,-0.16666931574346341,17.647091822602746,35.42133142363829,0.24951149942272988,0.36217421575866915,0.007808087127465946,-0.26034785662454674,32.35854679159981,0.19000005722045898,-0.0461240508016898,-0.3210000038146976,-0.6721725891012325,0.030172581471837212,-0.4965862964579646,-0.14541371117143065,0.35466869062944983,24.44445857294385,-2.8088161510381724,0.17558629264326725,9,0.1699998378753662,0.3149998188018799,0.0024999380111694336,0.13499999046325684,0.13000011444091886,3,0.053078555833378616,1.0000000000000127,4.699999809265137,1.2000047683761295,4.769999980926514,1.499994039553545,4.75,0.053078555833378616
2431,2020-09-25,4.619999885559082,4.679999828338623,4.610000133514403,4.679999828338623,176000.0,-0.019108312496595836,1.3333253860398138,-5.999856952126645,15.584443732973995,31.13441868416292,0.29356731812111203,0.43261248377774564,0.11046334524234958,-0.1596227320261736,31.07970149449787,0.09999990463256925,-0.08241321694923442,-0.3845001459121704,-0.7755837907147836,0.0065834988904427405,-0.580041968313477,-0.18895832351086383,0.3610284548714464,7.692293584711907,-18.39164084929846,0.1955418224013065,9,0.24500012397766113,0.4049999713897705,0.1025000810623169,0.22500014305114746,0.23000001907348633,4,0.07792210875148964,1.2352937876560939,4.710000038146973,1.0000000000000127,4.699999809265137,1.2000047683761295,4.769999980926514,0.07792210875148964
2432,2020-09-28,4.6599998474121085,4.730000019073486,4.619999885559082,4.619999885559082,171700.0,0.008658000615553219,-4.500011920940324,-0.6666666666666519,21.917823430701503,28.20574740936253,0.20628249113514308,0.3557192906410771,0.08577848625067386,-0.18887558467770305,29.482145116716023,0.1100001335144043,-0.12067615435232337,-0.3095001697540294,-0.6918187241971099,0.07281838468905111,-0.5006594469755701,-0.1183408925324887,0.2524433745747867,28.571396133532122,1.74798703393747,0.19115927722154027,9,0.19500017166137784,0.36500000953674405,0.09750008583068936,0.060000181198121005,0.20000028610229492,0,0.06008588390058556,1.3333253860398138,4.619999885559082,1.2352937876560939,4.710000038146973,1.0000000000000127,4.699999809265137,0.06008588390058556
2433,2020-09-29,4.570000171661377,4.679999828338623,4.550000190734863,4.610000133514403,433600.0,-0.01931323577203803,-2.249994039529838,-1.0,10.810854349588212,24.133883311747265,0.2470094900484474,0.4291288589306248,0.19068561160135467,-0.08870270800912028,27.95485563254122,0.12999963760375977,-0.1536696843770473,-0.3749998569488522,-0.793946007822651,0.043946293924946644,-0.5844729323857516,-0.16552678151195277,0.2862032532017391,7.999992370605469,-16.751104788702055,0.2094730754368994,9,0.23000001907348633,0.42999982833862305,0.22749972343444824,0.09499979019165039,0.029999732971191406,1,0.05032822985428287,-4.500011920940324,4.6599998474121085,1.3333253860398138,4.619999885559082,1.2352937876560939,4.710000038146973,0.05032822985428287
2434,2020-09-30,4.670000076293945,4.690000057220459,4.570000171661377,4.570000171661377,148000.0,0.02188181638431197,-1.4,-2.5000000000000555,21.428591702244873,21.666351870818552,0.10647313734574837,0.305408009050705,0.09900304323990028,-0.17624792346232176,26.618926421435702,0.11999988555908203,-0.18954637988730916,-0.24999995231628436,-0.67207511889288,0.17207521426031125,-0.46103753560458216,-0.038962369027986554,0.1249627017435202,50.0,25.75193777896527,0.21103758328829797,9,0.13000011444091797,0.3299999237060547,0.13749980926513672,-0.005000114440917969,0.1700000762939462,2,0.01713060436811409,-2.249994039529838,4.570000171661377,-4.500011920940324,4.6599998474121085,1.3333253860398138,4.619999885559082,0.01713060436811409
2435,2020-10-01,4.789999961853027,4.8400001525878915,4.670000076293945,4.730000019073486,244400.0,0.025695906552171355,1.1249966472455135,0.6,32.6086967789151,22.19675554522058,-0.05365837318761013,0.17135347195036932,-0.016594060483667405,-0.2848849437234282,25.368622116571093,0.1700000762939462,-0.21322658011339346,-0.11550006866455043,-0.5343444491802734,0.3033443118511725,-0.32492225892241233,0.09392212159331148,-0.23999977111816406,82.75855265105027,56.689960124448305,0.20942219025786152,10,-0.08499979972839355,0.21000003814697266,0.04250001907348633,-0.125,-0.07000017166137695,3,-0.025052168374686046,-1.4,4.670000076293945,-2.249994039529838,4.570000171661377,-4.500011920940324,4.6599998474121085,-0.025052168374686046
2436,2020-10-02,4.769999980926514,4.789999961853027,4.690000057220459,4.710000038146973,157700.0,-0.004175361395781008,1.0,1.0,32.25807443989595,22.251571853904082,-0.06564436105406735,0.17014873473224768,0.002831385337143111,-0.2524053352080884,24.050749813453713,0.09999990463256836,-0.23491695952949154,-0.11650004386901891,-0.5229365214731452,0.28993643373510736,-0.31971828267108204,0.08671819493304422,-0.21419979095458963,75.86200659679608,49.501727146342475,0.20321823880206316,10,-0.07499980926513672,0.23000001907348633,0.0775001049041748,-0.08999991416931152,0.07000017166137784,4,0.01467508845729193,1.1249966472455135,4.789999961853027,-1.4,4.670000076293945,-2.249994039529838,4.570000171661377,0.01467508845729193
2437,2020-10-05,4.730000019073486,4.849999904632568,4.690000057220459,4.769999980926514,356500.0,-0.008385736271063426,-1.6666666666666667,-0.6666666666666666,32.60869677891506,23.243179419519194,-0.032161913348478954,0.18663910129938266,0.051451545842299495,-0.19715756391986883,22.21931873962091,0.15999984741210938,-0.2559108962325469,-0.13550000190734846,-0.5277661200759862,0.2567661162612893,-0.3316330609916669,0.060633057176969984,-0.16851582984924285,60.0,32.360755458875396,0.19613305908431888,10,-0.029999971389770508,0.26999998092651367,0.11750006675720215,-0.04999995231628418,0.34999990463256836,0,0.025369954561350605,1.0,4.769999980926514,1.1249966472455135,4.789999961853027,-1.4,4.670000076293945,0.025369954561350605
2438,2020-10-06,4.75,4.800000190734863,4.670000076293945,4.75,269700.0,0.004228325760225138,1.5999923706345724,-0.0,35.955061597693145,24.53548162594784,-0.061795719748889866,0.14907970218900246,0.039837121736861825,-0.20163863772485513,20.895399558061712,0.13000011444091797,-0.2544958780261668,-0.09950001239776629,-0.4826436018548348,0.2836435770593022,-0.29107180712630054,0.09207178233076796,-0.1769751821594232,64.28571428571429,33.61828509313752,0.19157179472853444,10,-0.04999995231628418,0.25,0.1700000762939453,-0.014999866485595703,0.309999942779541,1,0.023157922845137513,-1.6666666666666667,4.730000019073486,1.0,4.769999980926514,1.1249966472455135,4.789999961853027,0.023157922845137513
2439,2020-10-07,4.75,4.829999923706055,4.710000038146973,4.789999961853027,198800.0,0.0,1.0,-100.0,35.227261643765814,26.488833828299292,-0.06029833283010522,0.12393016029514037,0.04839557057420674,-0.18580250825819533,19.15429256548236,0.11999988555908203,-0.24764711123107208,-0.07950000762939435,-0.4375341862279125,0.2785341709691238,-0.258517096928653,0.09951708166986428,-0.16589617868774376,44.44444444444444,12.884435572190931,0.17901708929925897,10,-0.04999995231628418,0.25,0.18250012397766113,-0.014999866485595703,0.23999977111816406,2,-0.03157896744577504,1.5999923706345724,4.75,-1.6666666666666667,4.730000019073486,1.0,4.769999980926514,-0.03157896744577504
2440,2020-10-08,4.869999885559082,4.940000057220459,4.75,4.789999961853027,301800.0,0.02526313380191203,-1.375002980235081,-2.0,46.73913212489614,29.9504658718462,-0.1734562312310013,-0.01910153618062438,-0.057928824692810466,-0.29198178338518765,17.659102367835942,0.19000005722045898,-0.2335642573367389,0.054499888420105336,-0.27120426373092066,0.38020404057113133,-0.10835218765540766,0.21735196449561833,-0.2752602209140136,74.0740086643084,40.85393910027123,0.16285207607551277,10,-0.1249997615814209,0.13000011444091797,0.0625002384185791,-0.13499975204467773,0.3600001335144043,3,-0.0061601095844269205,1.0,4.75,1.5999923706345724,4.75,-1.6666666666666667,4.730000019073486,-0.0061601095844269205
2441,2020-10-09,4.9099998474121085,4.929999828338623,4.809999942779541,4.900000095367432,102600.0,0.008213544721353605,3.8000228883145617,0.12499701976490796,60.256403986359985,34.21030815580826,-0.18773610493788961,-0.07889843334142288,-0.07867084297795746,-0.31714954207274726,16.150740061365322,0.11999988555908203,-0.2136077778012666,0.104499864578246,-0.19430303141787775,0.40330276057436976,-0.04490158341981587,0.2539013125763079,-0.29454455921251643,88.88881039716972,50.49552395951982,0.1494014479980617,10,-0.16499972343444735,0.09000015258789151,0.0375002622604379,-0.1749997138977042,0.49000024795532315,4,-0.03869655053464016,-1.375002980235081,4.869999885559082,1.0,4.75,1.5999923706345724,4.75,-0.03869655053464016
2442,2020-10-12,4.949999809265137,4.980000019073486,4.849999904632568,4.900000095367432,170400.0,0.008146631995133546,1.3636355754767282,5.00009536979683,61.24999329447509,39.81465692746235,-0.20369413610456366,-0.1377760650030222,-0.09629434112220903,-0.34289215148719876,14.653224909984349,0.13000011444091797,-0.1882613629639014,0.151999831199646,-0.12219566382386482,0.4261953262231568,0.014902083687890588,0.2890975787114014,-0.3150718349242929,90.32251117875705,47.19863836588122,0.1370977475117552,10,-0.17499971389770508,0.05000019073486328,-0.002499699592590332,-0.21499967575073242,0.5,0,-0.022222153720360516,3.8000228883145617,4.9099998474121085,-1.375002980235081,4.869999885559082,1.0,4.75,-0.022222153720360516
2443,2020-10-13,4.949999809265137,4.96999979019165,4.809999942779541,4.9099998474121085,104500.0,0.0,3.0,0.8000038147191114,67.12329840879998,44.89184656152403,-0.16105972482488795,-0.153523183005003,-0.0779698432271001,-0.329767430077208,13.584651058654595,0.15999984741210938,-0.14834602167809585,0.15699985027313268,-0.10101683330321354,0.4150165338494789,0.027991508484959127,0.28600819206130623,-0.2874660713456816,88.88881039717006,39.88866254466018,0.12900834178817316,10,-0.1249997615814209,-0.029999732971191406,0.03500008583068848,-0.17999982833862305,0.6500000953674316,1,0.026262650393963805,1.3636355754767282,4.949999809265137,3.8000228883145617,4.9099998474121085,-1.375002980235081,4.869999885559082,0.026262650393963805
2444,2020-10-14,5.0,5.050000190734863,4.929999828338623,4.989999771118164,144700.0,0.010101049022522401,1.1818126647246499,0.25000596047015633,68.83117848212112,48.916566750769135,-0.17805060264073802,-0.21452202975324397,-0.10739720241707396,-0.3692526613322382,12.677638077090531,0.12000036239624023,-0.11489384804829861,0.20700004100799596,-0.05101664256835026,0.4650167245843422,0.07799169921982241,0.3360083827961695,-0.31206895958822223,83.33328035146054,29.93704767129765,0.12900834178817316,10,-0.1399998664855957,-0.07999992370605469,-0.005000114440917969,-0.23000001907348633,0.75,2,0.011999988555908114,3.0,4.949999809265137,1.3636355754767282,4.949999809265137,3.8000228883145617,4.9099998474121085,0.011999988555908114
2445,2020-10-15,4.980000019073486,5.0900001525878915,4.920000076293945,4.980000019073486,211900.0,-0.003999996185302779,-1.8333373069801226,0.0,75.71431977411527,53.74503845457129,-0.1433383635920329,-0.2075247284486963,-0.06727738205836253,-0.3373102316862049,11.86494942135255,0.1700000762939462,-0.06129484866684187,0.18850007057189977,-0.06450494185048328,0.4415050829942828,0.061997564360708246,0.3150025767830913,-0.2558620636294,60.71426746797937,1.4733105000014604,0.1265025062111915,10,-0.09999990463256836,-0.06499981880187988,0.05249989032745361,-0.21000003814697266,1.0500001907348633,3,0.002007982330598068,1.1818126647246499,5.0,3.0,4.949999809265137,1.3636355754767282,4.949999809265137,0.002007982330598068
2446,2020-10-16,4.980000019073486,5.019999980926514,4.880000114440918,4.989999771118164,112800.0,0.0,2.999986376114604,-100.0,74.24246036648593,58.37101218652361,-0.12339332636134337,-0.21458885851768628,-0.05190077757881184,-0.3287593102374604,11.714639516799503,0.1399998664855957,-0.01771113744641628,0.18600006103515643,-0.07366768473304042,0.4456678068033533,0.05616618815105756,0.3158339339192553,-0.21195859997214317,60.71426746797937,-2.3067857559884644,0.1298338728840985,10,-0.09999990463256836,-0.1099998950958252,0.05749988555908203,-0.21000003814697266,1.1399998664855957,4,0.050200803020581386,-1.8333373069801226,4.980000019073486,1.1818126647246499,5.0,3.0,4.949999809265137,0.050200803020581386
2447,2020-10-19,4.9099998474121085,5.099999904632568,4.900000095367432,4.940000057220459,231800.0,-0.014056259315918918,-7.000038147190936,3.0000953697964743,76.56248020939105,62.88294758782338,-0.028133594403509044,-0.13912005729443955,0.033946767122804644,-0.2513268145488512,12.392510642397111,0.19999980926513672,0.0076730837472398505,0.10799989700317258,-0.15578623522174517,0.37178602922809034,-0.02389316910928585,0.23989296311563102,-0.10332338029237942,34.482730271270746,-34.03172651117439,0.13189306611245882,10,-0.004999876022337979,-0.05499982833862216,0.12750005722045987,-0.13999986648559481,1.1700000762939462,0,0.0997963876136545,2.999986376114604,4.980000019073486,-1.8333373069801226,4.980000019073486,1.1818126647246499,5.0,0.0997963876136545
2448,2020-10-20,4.929999828338623,5.0,4.889999866485597,4.929999828338623,134400.0,0.004073315997566773,-1.7500059604702007,-0.0,73.21426594743714,67.10372584378686,-0.022255914164036383,-0.1544367009433696,0.028419025843399837,-0.26418172831125464,13.134902597494824,0.11000013351440341,0.037426079242868227,0.11999988555908203,-0.14934622714113477,0.38934599825929883,-0.014673170791026813,0.2546729419091909,-0.08225807996709644,22.727164355087968,-46.14107715866072,0.1346730563501085,10,-0.004999876022338867,-0.08999967575073242,0.11750006675720215,-0.15999984741210938,1.2100000381469735,1,0.10547667323180221,-7.000038147190936,4.9099998474121085,2.999986376114604,4.980000019073486,-1.8333373069801226,4.980000019073486,0.10547667323180221
2449,2020-10-21,4.960000038146973,4.980000019073486,4.900000095367432,4.929999828338623,55400.0,0.0060852354671296904,1.2857065006369166,100.0,68.08510422436893,69.47550052150605,-0.02160718676267326,-0.17282020047442614,0.008057597925573923,-0.28758824354755674,14.165631742811552,0.07999992370605469,0.07258923459801547,0.13700008392333984,-0.1350756808005933,0.409075848647273,0.0009622015613732771,0.2730379662853064,-0.07694214789890008,36.36363636363637,-29.477423635344344,0.1360378823619667,10,-0.005000114440917969,-0.12999987602233887,0.11999988555908203,-0.19000005722045898,1.2599997520446777,2,0.12903223015391263,-1.7500059604702007,4.929999828338623,-7.000038147190936,4.9099998474121085,2.999986376114604,4.980000019073486,0.12903223015391263
2450,2020-10-22,4.960000038146973,4.96999979019165,4.880000114440918,4.96999979019165,78200.0,0.0,17.000381479185542,-0.3333227370261464,71.11110404686133,70.6815783060062,-0.008379264403472142,-0.16140587739774936,0.010480388150805098,-0.28539840586450005,15.54608978112697,0.08999967575073242,0.10448047339153188,0.12450008392333967,-0.14868573880918223,0.39768590665586157,-0.012092827442921283,0.2610929952896006,0.1399998664855957,36.36363636363637,-27.044521841142867,0.13659291136626087,10,-0.005000114440917969,-0.13499999046325684,0.1574997901916504,-0.19000005722045898,1.2199997901916495,3,0.15927418463249987,1.2857065006369166,4.960000038146973,-1.7500059604702007,4.929999828338623,-7.000038147190936,4.9099998474121085,0.15927418463249987
2451,2020-10-23,4.980000019073486,5.039999961853027,4.9099998474121085,4.960000038146973,139800.0,0.004032254188043316,-1.1666620307638338,-2.0000476848981927,79.0697468107378,72.66155091892429,-0.019450977221966426,-0.1613238575422411,-0.012939655192191424,-0.30131363765230645,17.140771336321663,0.13000011444091886,0.14010567232946425,0.12650005817413312,-0.1340478784660366,0.38704799481430285,-0.003773910145951298,0.25677402649421754,0.1155998897552486,45.45454545454545,-17.625267946856106,0.1302739683200848,10,-0.02500009536743164,-0.1549999713897705,0.14499986171722412,-0.21000003814697266,1.059999942779541,4,0.2108434109866153,17.000381479185542,4.960000038146973,1.2857065006369166,4.960000038146973,-1.7500059604702007,4.929999828338623,0.2108434109866153
2452,2020-10-26,4.940000057220459,4.96999979019165,4.900000095367432,4.949999809265137,98800.0,-0.008032120823258437,1.8000038147190935,-0.49998807905967624,71.11110404686133,73.10464043426443,0.02121201981973897,-0.10463618192119206,0.023427298132036256,-0.25805874064715884,18.48441372078712,0.07999992370605469,0.15536418599817114,0.07250008583068812,-0.17398031650107892,0.31898048816245517,-0.05074011533519496,0.1957402869965712,0.15128785572051928,37.5,-24.376900546177524,0.12324020116588347,10,0.04999995231628418,-0.11500000953674316,0.13999998569488525,-0.1700000762939453,1.1999998092651376,0,0.23886635924505684,-1.1666620307638338,4.980000019073486,17.000381479185542,4.960000038146973,1.2857065006369166,4.960000038146973,0.23886635924505684
2453,2020-10-27,4.800000190734863,4.920000076293945,4.710000038146973,4.920000076293945,155100.0,-0.02834005361618719,2.5000039736467747,12.000286109389156,54.237303203698296,71.48309873666189,0.1538788370610904,0.05636822574313172,0.16550716311048497,-0.1218121725286414,19.73443769926667,0.23000001907348633,0.15109396496662164,-0.0789997816085819,-0.2852086106584615,0.12720904744129768,-0.1821041961335217,0.024104632916357893,0.2870619662361138,27.272779816778893,-35.28865872404001,0.1031044145249398,10,0.10499978065490723,0.02499985694885254,0.23999977111816406,-0.03000020980834961,1.4399995803833008,1,0.26666660043928614,1.8000038147190935,4.940000057220459,-1.1666620307638338,4.980000019073486,17.000381479185542,4.960000038146973,0.26666660043928614
2454,2020-10-28,4.75,4.860000133514403,4.710000038146973,4.730000019073486,209500.0,-0.010416705989173769,-4.000007947293519,-0.16666666666666666,38.461559622932214,67.34390316430822,0.18404105657374803,0.11875788880913785,0.21382544178101615,-0.08100362338919531,20.988286850299556,0.15000009536743075,0.14082203048729447,-0.13299996852874774,-0.32473439149987726,0.05873445444238179,-0.22886718001431294,-0.03713275704318253,0.32197967221801704,12.121203363870185,-46.960495107712255,0.09586721148556492,10,0.1549999713897705,0.07500004768371582,0.28249990940093994,0.019999980926513672,1.5700001716613778,2,0.2926315508390729,2.5000039736467747,4.800000190734863,1.8000038147190935,4.940000057220459,-1.1666620307638338,4.980000019073486,0.2926315508390729
2455,2020-10-29,4.670000076293945,4.75,4.559999942779541,4.739999771118164,179600.0,-0.016842089201274724,3.2222163353537066,-3.4999880790596762,28.571465064041064,62.269348130703236,0.24076176098252944,0.19953714528011712,0.29085679871903203,-0.005644361960959188,21.30010236308703,0.19000005722045898,0.12313127202825314,-0.20699989795684814,-0.41757298902825024,0.003573193114553952,-0.31228644349254875,-0.10171335242114754,0.38750041056122964,22.916693571539977,-31.056417960213412,0.10528654553570103,10,0.15999984741210938,0.1549999713897705,0.3199998140335083,0.09999990463256836,1.5900001525878906,3,0.3319057148983531,-4.000007947293519,4.75,2.5000039736467747,4.800000190734863,1.8000038147190935,4.940000057220459,0.3319057148983531
2456,2020-10-30,4.8400001525878915,4.8400001525878915,4.570000171661377,4.670000076293945,176700.0,0.03640258533547103,2.176468938280447,-2.428583106267043,42.02901655522056,58.432296613573186,0.05455087433157857,0.036944350754644084,0.11947997939063892,-0.17535188412178737,21.57555426712445,0.26999998092651456,0.10180194616319937,-0.04049983024597115,-0.24584670687750165,0.16484704638555936,-0.1431732685617364,0.062173608069794106,0.1876503016227451,68.2927595158126,18.13613592668443,0.10267343831576546,10,-0.040000200271607333,-0.015000104904175693,0.11249971389770419,-0.07000017166137784,1.509999752044676,4,0.27685942841019306,3.2222163353537066,4.670000076293945,-4.000007947293519,4.75,2.5000039736467747,4.800000190734863,0.27685942841019306
2457,2020-11-02,4.849999904632568,4.920000076293945,4.75,4.849999904632568,151700.0,0.0020660644069050438,1.4285665628980728,0.0,42.85715258850947,55.05928401813677,0.03927530398479995,0.038362504703617795,0.10528987902694098,-0.18228354739468866,21.710517135978254,0.1700000762939453,0.07625423450181223,-0.03650007247924769,-0.2300023536178477,0.15700220865935233,-0.13325121304854726,0.060251068090051874,0.14959151889220212,80.55551508328091,33.84011823043352,0.09675114056929984,11,-0.04999995231628418,-0.02499985694885254,0.09500002861022949,-0.07999992370605469,1.570000171661377,0,0.2453608413649262,2.176468938280447,4.8400001525878915,3.2222163353537066,4.670000076293945,-4.000007947293519,4.75,0.2453608413649262
2458,2020-11-03,4.860000133514403,4.940000057220459,4.8400001525878915,4.900000095367432,65400.0,0.002061902902777968,-1.5000000000000333,-100.0,39.39395471927666,51.87137851757097,0.02045216761299784,0.03902666577393976,0.09274101165833937,-0.19104244483786825,22.048121701940804,0.09999990463256747,0.05176225373285259,-0.03199985027313357,-0.21514194484410432,0.15114224429783718,-0.12357089755861939,0.05957119701235225,0.11321580116565322,78.94739483861554,35.34110371789593,0.09157104728548551,11,-0.06000018119811923,-0.03500008583068759,0.07999980449676602,-0.09000015258788974,1.6999998092651376,1,0.2633744234170605,1.4285665628980728,4.849999904632568,2.176468938280447,4.8400001525878915,3.2222163353537066,4.670000076293945,0.2633744234170605
2459,2020-11-04,4.599999904632568,4.8400001525878915,4.570000171661377,4.8400001525878915,114300.0,-0.053497988012156994,1.249997516475691,6.000011920940213,28.888895953138586,47.18002206271288,0.250342269191977,0.3027344268212495,0.34421741145521434,0.0712545704366887,22.224299076364023,0.28999996185302646,0.023182291118528653,-0.28450007438659686,-0.5013167210181324,-0.06768342775506131,-0.39290839770236463,-0.17609175107082908,0.34842307053345767,10.526302580692116,-29.638838809526483,0.10840832331576758,11,0.20000004768371582,0.23000001907348633,0.3000001907348633,0.1700000762939453,1.7800002098083496,2,0.3565217174969906,-1.5000000000000333,4.860000133514403,1.4285665628980728,4.849999904632568,2.176468938280447,4.8400001525878915,0.3565217174969906
2460,2020-11-05,4.8400001525878915,4.8400001525878915,4.650000095367432,4.6599998474121085,99800.0,0.05217396802848273,1.1111081676768424,-0.7500004967048646,43.859659396299534,43.26779012777529,-0.009465443468031687,0.06363398503757178,0.09927355977072949,-0.17077815963507792,21.81035597349972,0.24000024795532315,0.002152993137864101,-0.0429998397827136,-0.2606523437821071,0.1746526642166799,-0.1518260917824108,0.0658264122169836,0.09999990463256747,72.97299038850666,33.94454135987776,0.10882625199969677,11,-0.07500028610229581,-0.010000228881836826,0.05999994277954013,-0.07000017166137784,1.2799997329711905,3,0.3057851182674338,1.249997516475691,4.599999904632568,-1.5000000000000333,4.860000133514403,1.4285665628980728,4.849999904632568,0.3057851182674338
2461,2020-11-06,4.71999979019165,4.8400001525878915,4.699999809265137,4.789999961853027,71900.0,-0.024793462523359233,-1.5454576980931034,-0.3888891832323108,42.01681110011853,40.03509091147054,0.07797528907319506,0.1777853274955028,0.2099325595246908,-0.04985626525767195,21.37404287099433,0.1400003433227548,-0.02010245527564969,-0.15350019931793213,-0.3824819186584456,0.07548152002258135,-0.26799105898818887,-0.03900933964767539,0.19720026016235348,40.540449979766635,0.8982916751271048,0.11449085967025668,11,0.03000020980834961,0.1100001335144043,0.1325002908706665,0.05000019073486328,1.4600000381469718,4,0.3262712938865735,1.1111081676768424,4.8400001525878915,1.249997516475691,4.599999904632568,-1.5000000000000333,4.860000133514403,0.3262712938865735
2462,2020-11-09,4.8400001525878915,5.019999980926514,4.78000020980835,4.829999923706055,138200.0,0.025423806722535636,-3.363645821592988,-0.14286006226116896,46.511644239942754,39.17668435994215,-0.06448286197821584,0.051776118676953864,0.07502268585919492,-0.1675892585050507,20.4565952497122,0.3000001907348633,-0.042572445213398424,-0.027999854087828346,-0.2545158009833326,0.1985160928076759,-0.14125782753558092,0.08525811935992422,-0.2800002098083505,60.00002119277177,17.465653628377765,0.11325797344775233,11,-0.05000019073486417,-0.010000228881836826,0.007499933242796963,-0.07000017166137784,1.3399996757507306,0,0.31198341000822016,-1.5454576980931034,4.71999979019165,1.1111081676768424,4.8400001525878915,1.249997516475691,4.599999904632568,0.31198341000822016
2463,2020-11-10,5.079999923706055,5.130000114440918,4.8400001525878915,4.880000114440918,147500.0,0.049586728006576264,-1.071430274420053,19.99952317375371,53.99999364217527,40.90317702874693,-0.29121183329751066,-0.18760353744724512,-0.16773379756499018,-0.4039030547340605,20.057205499361217,0.28999996185302646,-0.06608972939515834,0.20549991130828893,-0.03776515882532383,0.4487649814419017,0.083867376241483,0.32713244637509487,-0.5107999801635739,91.07139359931199,45.78369952318279,0.12163253506680624,11,-0.2349998950958252,-0.2349998950958252,-0.22999989986419678,-0.309999942779541,1.0300002098083487,1,0.26377956155761306,-3.363645821592988,4.8400001525878915,-1.5454576980931034,4.71999979019165,1.1111081676768424,4.8400001525878915,0.26377956155761306
2464,2020-11-11,5.059999942779541,5.199999809265137,5.0,5.079999923706055,136300.0,-0.003937004178520276,-1.8571428571428572,-0.1,53.28946852453184,43.64962185769035,-0.24877534728394846,-0.17168016777880446,-0.15432594353133489,-0.38013630194490666,19.332907784313473,0.19999980926513672,-0.08464369218530798,0.18249993324279767,-0.06863432557657312,0.43363419206216847,0.056932803833111834,0.3080670626524835,-0.4683679924011228,74.54546557970858,26.9669607985078,0.1255671294096855,11,-0.17499995231628418,-0.18000006675720215,-0.2099999189376831,-0.28999996185302734,1.2600002288818368,2,0.2964426910993254,-1.071430274420053,5.079999923706055,-3.363645821592988,4.8400001525878915,-1.5454576980931034,4.71999979019165,0.2964426910993254
2465,2020-11-12,4.989999771118164,5.0900001525878915,4.860000133514403,5.050000190734863,112900.0,-0.013834026176475556,2.2857065006369,3.0000238418806475,50.318463212647046,44.57067148629329,-0.14372373601769972,-0.10634478038013384,-0.08896580443154889,-0.3060994796524934,18.05316027192207,0.2300000190734881,-0.08604837174354785,0.11199977397918737,-0.14003193681776427,0.364031484776139,-0.014016081419288895,0.23801562937766363,-0.3618657492065429,57.99999237060547,9.733418455613943,0.12601585539847585,11,-0.10499978065490723,-0.1099998950958252,-0.13999974727630615,-0.2199997901916504,1.380000114440918,3,0.27855719580750216,-1.8571428571428572,5.059999942779541,-1.071430274420053,5.079999923706055,-3.363645821592988,4.8400001525878915,0.27855719580750216
2466,2020-11-13,5.230000019073486,5.550000190734863,5.079999923706055,5.079999923706055,318900.0,0.04809624428129844,-5.266666242811684,-2.4999841055392196,58.192082785330236,46.274552619273386,-0.3604945668744559,-0.34430820257691774,-0.33316958852940104,-0.5385507752074457,17.746816400872284,0.5600004196166992,-0.06604600807830341,0.33950002193450945,0.04495490202688224,0.6340451418421367,0.1922274619806963,0.4867725818883226,-0.5675540499206546,58.4415351184383,8.449003511833801,0.1472725599538134,11,-0.1699998378753662,-0.17499995231628418,-0.35749995708465576,-0.46000003814697266,0.9200000762939462,4,0.17017205798084545,2.2857065006369,4.989999771118164,-1.8571428571428572,5.059999942779541,-1.071430274420053,5.079999923706055,0.17017205798084545
2467,2020-11-16,5.400000095367432,5.489999771118164,5.320000171661377,5.320000171661377,444100.0,0.032504794583932295,-3.249994039529838,0.5333324856233688,66.6666490060471,49.304851984470105,-0.49648302784062714,-0.501424783499945,-0.5054844530358436,-0.7000963936367572,17.006027518545448,0.25999975204467773,-0.02525389097366837,0.48500008583068865,0.11244135851349935,0.857558813147878,0.298720722172094,0.6712794494892833,-0.6665497884880374,78.87322713968908,24.932485660770652,0.18627936365859465,11,-0.3399999141693115,-0.3450000286102295,-0.5275000333786011,-0.630000114440918,0.7599997520446768,0,0.14444439244368512,-5.266666242811684,5.230000019073486,2.2857065006369,4.989999771118164,-1.8571428571428572,5.059999942779541,0.14444439244368512
2468,2020-11-17,5.449999809265137,5.480000019073486,5.28000020980835,5.3400001525878915,477700.0,0.009259206113829244,1.3529378765609397,1.374997019764908,69.44442678382019,53.811022076768054,-0.5073424999330509,-0.5380563817889819,-0.5546866487922433,-0.7396683590971609,16.23491991947528,0.19999980926513672,-0.0005303743771625236,0.5089998006820675,0.0660955536196548,0.9519040477444802,0.2875476771508616,0.7304519242132734,-0.6512255116773051,85.50719229320647,25.191102886608498,0.22145212353120622,11,-0.34999966621398926,-0.39499974250793457,-0.5624997615814209,-0.679999828338623,0.5500001907348633,1,0.13394496231586417,-3.249994039529838,5.400000095367432,-5.266666242811684,5.230000019073486,2.2857065006369,4.989999771118164,0.13394496231586417
2469,2020-11-18,5.599999904632568,5.760000228881836,5.420000076293945,5.449999809265137,518600.0,0.02752295424165485,-2.238103455714224,1.3636414866962128,74.86628807012919,57.256203040526906,-0.5594023061254267,-0.6721103371134625,-0.7047087999367516,-0.8782625982286696,15.736523186674727,0.3400001525878906,0.029530349708662307,0.6269999027252195,0.09483062064965786,1.1591691848007812,0.36091526168743915,0.893084543763,-0.7411275355929741,82.22218807833059,16.46583159835508,0.2660846410377807,11,-0.36999988555908203,-0.4399998188018799,-0.7274998426437378,-0.8299999237060547,0.6700000762939453,2,0.09107147099412272,1.3529378765609397,5.449999809265137,-3.249994039529838,5.400000095367432,-5.266666242811684,5.230000019073486,0.09107147099412272
2470,2020-11-19,5.75,5.78000020980835,5.599999904632568,5.619999885559082,287400.0,0.026785731771771015,-1.117649698751248,0.8666668785941578,74.59457272070713,60.87595433170341,-0.6333473110860943,-0.8009564819679307,-0.8529883916100545,-1.0161881422879038,15.435723548603303,0.18000030517578125,0.06879630776239232,0.7374999999999998,0.1021261459051761,1.3728738540948235,0.4198130729525875,1.0551869270474121,-0.8010148449761818,95.71425749332258,29.027955466650823,0.31768692704741186,11,-0.4699997901916504,-0.5799999237060547,-0.8599998950958252,-0.9700000286102295,0.7699999809265137,3,0.09913046463676145,-2.238103455714224,5.599999904632568,1.3529378765609397,5.449999809265137,-3.249994039529838,5.400000095367432,0.09913046463676145
2471,2020-11-20,6.03000020980835,6.039999961853027,5.769999980926514,5.769999980926514,875000.0,0.04869568866232177,-1.0769211018596634,2.0,77.83017234049923,64.3557907873208,-0.7911835392216959,-1.052207204641773,-1.1266894821496454,-1.2823630299979039,14.954561021549262,0.28999996185302734,0.15581688066652877,0.9650002002716063,0.18408304759421235,1.7459173529490002,0.5745416239329098,1.3554587766103028,-0.9812932482103873,98.68424272274106,32.35803005631689,0.39045857633869674,11,-0.5900001525878906,-0.7300002574920654,-1.1325000524520874,-1.1750001907348633,0.5599999427795419,4,0.05638468721737211,-1.117649698751248,5.75,-2.238103455714224,5.599999904632568,1.3529378765609397,5.449999809265137,0.05638468721737211
2472,2020-11-23,6.119999885559082,6.199999809265138,5.96999979019165,6.019999980926514,480800.0,0.01492531884233439,-1.2999969005629144,0.384614679235594,78.63634186343955,67.09316281190571,-0.7604951516793959,-1.1059755140873655,-1.2088919737528059,-1.3593107207334993,14.677112690908434,0.23000001907348722,0.2202780437197065,0.9959998846054079,0.08704098130460558,1.9049587879062102,0.5415204329550063,1.4504793362558095,-0.9325119039254108,91.3043523330563,25.476863597092418,0.45447945165040127,11,-0.5899999141693115,-0.7400000095367432,-1.2449997663497925,-1.2549998760223389,0.6800003051757804,0,0.00490199515838885,-1.0769211018596634,6.03000020980835,-1.117649698751248,5.75,-2.238103455714224,5.599999904632568,0.00490199515838885
2473,2020-11-24,6.079999923706055,6.190000057220459,5.940000057220459,6.170000076293945,564900.0,-0.00653594160147164,2.8461504603308514,-0.9000023841880648,87.37371949417714,70.88030180853298,-0.6299765347486268,-1.0173230615659197,-1.1597869829257785,-1.3068378831741336,16.088380356799753,0.25,0.30400699916919116,0.8919999361038204,-0.09757944045626576,1.8815793126639067,0.3972102478237769,1.386789624383864,-0.7305100496513486,84.61539402045989,11.305533829436598,0.4947896882800431,11,-0.5499999523162842,-0.7000000476837158,-1.1999999284744263,-1.2149999141693115,0.9500002861022949,1,0.013157882353605377,-1.2999969005629144,6.119999885559082,-1.0769211018596634,6.03000020980835,-1.117649698751248,5.75,0.013157882353605377
2474,2020-11-25,6.139999866485597,6.230000019073486,5.949999809265138,6.070000171661378,292900.0,0.009868411765204366,1.2400016784668058,-0.7777730682829653,86.11108977118444,74.85726031503714,-0.5818560588623916,-1.0201520867653624,-1.208185063976738,-1.3519733703900823,17.6075800871247,0.2800002098083487,0.38295542396695836,0.8824998855590831,-0.1707531880181925,1.9357529591363587,0.3558733487704453,1.409126422347721,-0.6544284027972216,85.71426408902184,11.851139251980186,0.5266265367886378,11,-0.4849998950958261,-0.7449998855590829,-1.2574998140335092,-1.2549998760223398,0.9300003051757812,2,-0.02280128168239348,2.8461504603308514,6.079999923706055,-1.2999969005629144,6.119999885559082,-1.0769211018596634,6.03000020980835,-0.02280128168239348
2475,2020-11-27,6.21999979019165,6.300000190734862,6.059999942779541,6.079999923706055,110400.0,0.013029303818510307,-1.6666719648623562,2.000006811989101,92.61363082188292,78.68187676354299,-0.5241522659920967,-1.0309324188852003,-1.2757367011848064,-1.41649273599021,19.605829618653036,0.24000024795532138,0.4406901513727899,0.8849998235702516,-0.21337212617967616,1.9833717733201794,0.3358138486952882,1.434185798445215,-0.6004311865339558,84.90559077851297,6.545339998809666,0.5491859748749639,11,-0.42999958992004395,-0.7899997234344482,-1.3274997472763062,-1.2649998664855957,0.9600000381469718,4,0.008038616144924848,1.2400016784668058,6.139999866485597,2.8461504603308514,6.079999923706055,-1.2999969005629144,6.119999885559082,0.008038616144924848
2476,2020-11-30,6.179999828338622,6.199999809265138,6.110000133514403,6.1599998474121085,195300.0,-0.006430862251169955,1.9999920527063324,0.14285714285714285,89.88094680568736,81.26124318572525,-0.37461841558749764,-0.9332436510519804,-1.2209175525834484,-1.358213560531845,21.86453623919178,0.10999965667724698,0.5075230951874303,0.7779998779296866,-0.35613271051760886,1.912132466376982,0.21093358370603887,1.3450661721533343,-0.42434490726549434,66.6665783635219,-13.437126603251414,0.5670662942236477,11,-0.3899996280670157,-0.74999976158142,-1.289999842643737,-1.1799998283386222,1.1600003242492694,0,0.055016207448551624,-1.6666719648623562,6.21999979019165,1.2400016784668058,6.139999866485597,2.8461504603308514,6.079999923706055,0.055016207448551624
2477,2020-12-01,6.039999961853027,6.239999771118164,6.03000020980835,6.239999771118164,112000.0,-0.02265370070782524,1.0999976158119353,-10.0,80.37974950958201,82.47627904414323,-0.15006875544814946,-0.737323850285291,-1.061616950237541,-1.2021597196111937,23.53677614287075,0.20999956130981445,0.5901889135625611,0.5785000085830685,-0.5585556921404793,1.7155557093066163,0.009972158221295047,1.147027858944842,-0.1754759868475526,27.777740984800893,-48.83440307212771,0.5685278503617739,12,-0.17999982833862305,-0.6099998950958252,-1.149999976158142,-1.0399999618530273,1.2400002479553223,1,0.09105963480273394,1.9999920527063324,6.179999828338622,-1.6666719648623562,6.21999979019165,1.2400016784668058,6.139999866485597,0.09105963480273394
2478,2020-12-02,6.139999866485597,6.199999809265138,6.0,6.019999980926514,133800.0,0.016556275705983614,-1.500000000000011,-0.6000000000000044,82.53012117409959,83.3278160556955,-0.15857498672524528,-0.7763146370016107,-1.1414009298253207,-1.2863192001321435,25.103164270699608,0.1999998092651376,0.6480151228314117,0.6144999265670785,-0.5240951957194762,1.7530950488536332,0.04520236542380118,1.1837974877103559,-0.1883806483342445,54.2856714677307,-21.654810936021967,0.5692975611432771,12,-0.18999981880188077,-0.7099997997283944,-1.232499837875367,-1.1399998664855966,1.2100000381469709,2,0.10749191182426454,1.0999976158119353,6.039999961853027,1.9999920527063324,6.179999828338622,-1.6666719648623562,6.21999979019165,0.10749191182426454
2479,2020-12-03,6.239999771118164,6.320000171661378,6.079999923706055,6.139999866485597,173000.0,0.016286629773137884,-1.1818225167055803,0.8333333333333197,86.98225770317924,84.70422549819239,-0.1768404247364357,-0.7875271355024145,-1.2173494331921537,-1.3694170283019957,26.88537367560929,0.24000024795532315,0.6826822429677426,0.6324998378753666,-0.4607689704735769,1.72576864622431,0.08586543370089483,1.1791342420498383,-0.23999977111816406,74.99988824135079,-3.0773459573674415,0.5466344041744715,12,-0.19499969482421875,-0.7999997138977051,-1.374999761581421,-1.239999771118164,1.200000286102295,3,0.12660263904923563,-1.500000000000011,6.139999866485597,1.0999976158119353,6.039999961853027,1.9999920527063324,6.179999828338622,0.12660263904923563
2480,2020-12-04,6.320000171661378,6.360000133514403,6.210000038146973,6.260000228881836,250200.0,0.012820577480386453,1.142860548840107,0.6000000000000142,85.62092623608369,85.56986481992398,-0.18716585988104484,-0.7915476510774981,-1.2721953196231501,-1.432996256275346,28.800820254595422,0.15000009536743075,0.7150290161389776,0.638500237464906,-0.4362290981878356,1.7132295731176477,0.10113556963853565,1.1758649052912764,-0.32000017166137784,88.88890360608013,7.983869170718066,0.5373646678263707,12,-0.1700000762939462,-0.8600001335144052,-1.4550001621246347,-1.3200001716613778,1.4299998283386222,4,0.11867088285265703,-1.1818225167055803,6.239999771118164,-1.500000000000011,6.139999866485597,1.0999976158119353,6.039999961853027,0.11867088285265703
2481,2020-12-07,6.260000228881836,6.3400001525878915,6.239999771118164,6.3400001525878915,116400.0,-0.009493661574342838,1.5000119209402905,-1.3333333333333284,80.28170338369783,85.75268276661934,-0.10181650078508131,-0.6432383716871897,-1.1843180179010808,-1.3554799559993462,30.819779946828174,0.10000038146972745,0.7253702849654875,0.5015002727508548,-0.5014485305608982,1.504449076062608,2.5871094978313636e-05,1.0029746744067314,-0.18800020217895508,72.22225901519936,-8.57049206594904,0.5014744016558764,12,-0.1100001335144043,-0.7950000762939453,-1.4325002431869507,-1.260000228881836,1.609999656677246,0,0.14696478687207915,1.142860548840107,6.320000171661378,-1.1818225167055803,6.239999771118164,-1.500000000000011,6.139999866485597,0.14696478687207915
2482,2020-12-08,6.3499999046325675,6.429999828338622,6.210000038146973,6.239999771118164,148000.0,0.014376944482445753,-1.5882389240284316,-1.3750029802350545,80.8219303353766,85.02470619341929,-0.1740643985020327,-0.6475105648311663,-1.2461092754765444,-1.4263040729990886,33.585660209945914,0.2199997901916495,0.7315909950529349,0.515999960899352,-0.42099189686634286,1.4529918186650468,0.04750403201650499,0.9844958897821989,-0.22039985656738192,81.39535915278198,1.1494256593997392,0.46849592888284725,12,-0.1600000858306876,-0.8499999046325675,-1.5374999046325675,-1.3499999046325675,1.619999885559083,1,0.15590555320057264,1.5000119209402905,6.260000228881836,1.142860548840107,6.320000171661378,-1.1818225167055803,6.239999771118164,0.15590555320057264
2483,2020-12-09,6.420000076293945,6.449999809265138,6.28000020980835,6.329999923706055,265000.0,0.01102364924609045,1.2666670905229813,0.8181822122616424,79.71015894921644,84.31349165764507,-0.21318198763143137,-0.6450458413981828,-1.2836046219305812,-1.4763672891246138,35.90655858402154,0.169999599456788,0.7037149311237219,0.5190001249313356,-0.3819210851209345,1.4199213349836057,0.06853951990520013,0.9694607299574711,-0.2303200721740728,91.89196155402544,11.404599032168534,0.4504606050261351,12,-0.19500017166137695,-0.9100000858306885,-1.6075000762939453,-1.4200000762939453,1.619999885559082,2,0.13395640549756105,-1.5882389240284316,6.3499999046325675,1.5000119209402905,6.260000228881836,1.142860548840107,6.320000171661378,0.13395640549756105
2484,2020-12-10,6.559999942779541,6.679999828338622,6.360000133514403,6.4099998474121085,411300.0,0.021806832526770403,-1.5600024414108884,1.6666649006061218,79.56205446596474,82.86331650698749,-0.321107400239371,-0.7029481046975015,-1.3920264624825167,-1.5994054909508346,38.18509561534911,0.31999969482421875,0.6677067196452535,0.5839999914169312,-0.27069359494272227,1.4386935777765846,0.15665319823710444,1.0113467845967579,-0.34999990463256836,74.4680980580546,-3.9240802470834666,0.42734679317982666,12,-0.2200000286102295,-0.934999942779541,-1.747499942779541,-1.559999942779541,1.4800000190734863,3,0.12042682450364395,1.2666670905229813,6.420000076293945,-1.5882389240284316,6.3499999046325675,1.5000119209402905,6.260000228881836,0.12042682450364395
2485,2020-12-11,6.380000114440918,6.559999942779541,6.369999885559082,6.53000020980835,215100.0,-0.02743899846169129,-1.2352875178462739,-0.9999999999999941,63.779534358771784,79.96315956844133,-0.12965985292647186,-0.4358182200322718,-1.185757698296288,-1.4060329065048336,41.48219348776481,0.19000005722045898,0.6163795230290994,0.3345001459121706,-0.40024579367782565,1.0692460855021668,-0.032872823882827085,0.7018731157071683,-0.09999990463256836,36.17024514513618,-38.01701123743473,0.3673729697949979,12,-0.040000200271606445,-0.7150001525878906,-1.5650001764297485,-1.380000114440918,1.380000114440918,4,0.1661441886780326,-1.5600024414108884,6.559999942779541,1.2666670905229813,6.420000076293945,-1.5882389240284316,6.3499999046325675,0.1661441886780326
2486,2020-12-14,6.119999885559082,6.440000057220459,6.110000133514403,6.369999885559082,110200.0,-0.040752386241080796,-1.4444483690373076,1.666665607029211,50.0,76.58763184515443,0.1351464308524415,-0.1114361053650974,-0.9013233925837918,-1.136431121132576,42.386087430425526,0.3299999237060556,0.5642530763467475,0.029999923706054865,-0.5966369075300504,0.6566367549421601,-0.28331849191199776,0.3433183393241075,0.5599999427795401,1.754343403247335,-67.36502861786846,0.31331841561805246,12,0.2200000286102295,-0.43000006675720215,-1.3224999904632568,-1.119999885559082,1.630000114440918,0,0.26633989296096394,-1.2352875178462739,6.380000114440918,-1.5600024414108884,6.559999942779541,1.2666670905229813,6.420000076293945,0.26633989296096394
2487,2020-12-15,6.179999828338622,6.199999809265138,5.820000171661378,6.0900001525878915,228800.0,0.009803912402207349,4.846164567965911,-0.3599987030029226,53.424655297254134,73.3536911921716,0.10850429101466119,-0.11594901403831681,-0.9343987606078086,-1.181592986121406,42.78466984434779,0.37999963760375977,0.4929611609431266,0.050999879837035245,-0.4854171501505382,0.5874169098246087,-0.21720863515675148,0.319208394830822,0.48860000610351584,41.86044190624035,-24.25372073150124,0.2682085149937867,12,0.07000017166137784,-0.44999980926513583,-1.3899998664855948,-1.1799998283386222,1.6200003623962402,1,0.27346280002645007,-1.4444483690373076,6.119999885559082,-1.2352875178462739,6.380000114440918,-1.5600024414108884,6.559999942779541,0.27346280002645007
2488,2020-12-16,6.179999828338622,6.300000190734862,6.139999866485597,6.199999809265138,182900.0,0.0,-2.2000095367522805,-0.2222228109122169,51.42857045543404,69.4032814979777,0.12826323071897594,-0.06161411620144097,-0.9075638172538198,-1.1669236195179753,43.570313009575514,0.1600003242492658,0.43209481257748283,0.014499878883360573,-0.4163365511983068,0.44533630896502796,-0.20091833615747312,0.22991809392419427,0.4546560195922851,41.86044190624035,-20.87496007255215,0.21541821504083383,12,0.07000017166137784,-0.4199998378753653,-1.3699998855590811,-1.1799998283386222,1.6200003623962402,2,0.2896440148177539,4.846164567965911,6.179999828338622,-1.4444483690373076,6.119999885559082,-1.2352875178462739,6.380000114440918,0.2896440148177539
2489,2020-12-17,6.110000133514403,6.269999980926514,6.0900001525878915,6.230000019073486,114200.0,-0.011326811774853507,-1.250000000000014,5.9999999999995115,46.04317607991654,65.00575370284801,0.1987878881609868,0.05117639728079215,-0.8109893032450577,-1.0825126765938,43.410472195813114,0.17999982833862216,0.40249114279087284,-0.08099982738494926,-0.42189031983646874,0.2598906650665702,-0.251445073610709,0.08944541884081048,0.49206948736572276,39.18919615540237,-19.885002605390085,0.17044524622575966,12,0.1399998664855966,-0.3400001525878906,-1.265000104904174,-1.1100001335144034,1.2899999618530291,3,0.31587557875035754,-2.2000095367522805,6.179999828338622,4.846164567965911,6.179999828338622,-1.4444483690373076,6.119999885559082,0.31587557875035754
2490,2020-12-18,6.320000171661378,6.369999885559082,6.059999942779541,6.0999999046325675,294600.0,0.03436989092603904,-1.0666649712467375,-1.833337306980109,54.487192027280045,62.139696885468254,-0.01252979141093391,-0.12008812300304328,-0.995294935055898,-1.2749776323353297,43.307436885680175,0.309999942779541,0.36279247581849194,0.10050020217895561,-0.17399268387092537,0.3749930882288366,-0.03674624084598488,0.2377466452038961,0.2507866712499984,80.64517617598075,21.6006150350919,0.13724644302494027,12,-0.07000017166137784,-0.5500001907348651,-1.43750023841858,-1.3200001716613778,1.0199999809265137,4,0.27215185814457055,-1.250000000000014,6.110000133514403,-2.2000095367522805,6.179999828338622,4.846164567965911,6.179999828338622,0.27215185814457055
2491,2020-12-21,6.369999885559082,6.420000076293945,6.139999866485597,6.239999771118164,234300.0,0.007911346920827844,1.4347791834077535,0.5909088938691773,61.224492443911586,59.96220378641659,-0.05060701101820708,-0.15105453349497644,-1.0197789941901005,-1.3045784244794882,42.58258850642208,0.2800002098083487,0.3051907795283668,0.1334999322891237,-0.13359169921153313,0.40059156378978056,-4.5883461204709874e-05,0.26704574803945214,0.17075549050229455,91.66663355296984,27.482824507869267,0.1335458157503286,12,-0.11999988555908203,-0.49000000953674316,-1.4874999523162842,-1.369999885559082,1.0900001525878906,0,0.21821041888460835,-1.0666649712467375,6.320000171661378,-1.250000000000014,6.110000133514403,-2.2000095367522805,6.179999828338622,0.21821041888460835
2492,2020-12-22,6.1500000953674325,6.360000133514403,6.119999885559082,6.360000133514403,128600.0,-0.03453685936327777,1.2857162319880582,-1.6153834867769368,50.314472764787205,56.696016432591115,0.1542615784846264,0.07516161043123848,-0.7775834041049272,-1.0641342035476837,41.427992531678356,0.25,0.24387916752958372,-0.08799986839294327,-0.35266258212699153,0.176662845341105,-0.22033122525996696,0.044331488474080416,0.3619250725179439,25.00003311367951,-38.76546159666751,0.13233135686702394,12,0.09999990463256747,-0.1700000762939462,-1.0924999713897714,-1.0999999046325692,1.380000114440917,1,0.2601625820848017,1.4347791834077535,6.369999885559082,-1.0666649712467375,6.320000171661378,-1.250000000000014,6.110000133514403,0.2601625820848017
2493,2020-12-23,6.1599998474121085,6.21999979019165,6.0900001525878915,6.139999866485597,105000.0,0.0016259759170098587,-1.1666713026063424,-0.0952379871117675,47.33333418104434,53.115047512044406,0.11566575134726076,0.07532447711551438,-0.7648135289519447,-1.0556592271861325,40.336968456305236,0.12999963760375888,0.1991533248620314,-0.08200011253356987,-0.3389130317549789,0.17491280668783915,-0.21045657214427393,0.0464563470771342,0.3242483206243083,27.777740984800577,-33.13876466711319,0.12845645961070448,12,0.030000209808350498,-0.17999982833862216,-1.1024997234344474,-1.1099996566772452,1.700000286102295,2,0.2662338285627943,1.2857162319880582,6.1500000953674325,1.4347791834077535,6.369999885559082,-1.0666649712467375,6.320000171661378,0.2662338285627943
2494,2020-12-24,6.0,6.1599998474121085,5.980000019073486,6.1599998474121085,47500.0,-0.02597400184666021,1.250000000000014,-8.000000000000666,39.87340263172106,50.45881065348322,0.2099548490955101,0.23641945930590857,-0.5850457083643494,-0.8772887982435869,38.88690251366214,0.17999982833862216,0.13867460454062197,-0.2349999666213991,-0.5105664231071954,0.04056648986439715,-0.37278319486429723,-0.09721673837850098,0.45767824818141545,4.545449619451486,-50.65026999833188,0.1377832282428981,12,0.13000011444091797,0.04999995231628418,-0.9224998950958252,-0.9499998092651367,1.9200000762939453,3,0.3000000317891438,-1.1666713026063424,6.1599998474121085,1.2857162319880582,6.1500000953674325,1.4347791834077535,6.369999885559082,0.3000000317891438
2495,2020-12-28,6.269999980926514,6.28000020980835,6.0,6.010000228881836,155500.0,0.044999996821085686,1.0,-1.625000000000009,50.279322911990974,50.489846532593326,-0.08637256686683514,-0.03124449061095902,-0.8310879621561442,-1.1274810018201844,37.367176404721526,0.2800002098083496,0.08095966617936234,0.03250000476837123,-0.24340048700754569,0.30840049654428814,-0.10545024111958767,0.17045025065633013,0.16217114419410006,65.9090736680802,12.335570278742395,0.13795024588795854,12,-0.14999985694885254,-0.13000011444091797,-1.0749999284744263,-1.114999771118164,1.6999998092651367,0,0.1802233042868271,1.250000000000014,6.0,-1.1666713026063424,6.1599998474121085,1.2857162319880582,6.1500000953674325,0.1802233042868271
2496,2020-12-29,6.519999980926514,6.570000171661378,6.230000019073486,6.230000019073486,203800.0,0.0398724084147537,-1.3448289469789958,1.1153855323800248,54.35897887341167,50.59366026327749,-0.30582650944020795,-0.2682181913094146,-1.0537312567445278,-1.3585731355576698,36.104854693942876,0.3400001525878915,0.015622287634163179,0.2654999971389769,-0.036177808327401806,0.5671778026053556,0.11466109440578798,0.41633889987216577,-0.6999998092651358,91.52539359260324,39.75803667898425,0.15083890273318917,12,-0.24499988555908203,-0.2950000762939453,-1.2949998378753662,-1.3549997806549072,1.549999713897705,1,0.12576689786199258,1.0,6.269999980926514,1.250000000000014,6.0,-1.1666713026063424,6.1599998474121085,0.12576689786199258
2497,2020-12-30,6.5900001525878915,6.730000019073486,6.519999980926514,6.579999923706055,216200.0,0.010736222678858098,-2.230766973553901,0.03448355240441364,54.35897887341167,50.91926119860834,-0.3481652885517308,-0.31083785653763574,-1.0927406188692173,-1.408587419168784,35.47890726850724,0.21000003814697266,-0.008777204257764737,0.3080001592636119,-0.01111711346887656,0.6271174319961004,0.14844152289736723,0.4675587956298566,-0.754999980926514,81.33335113525403,33.21048276610016,0.15955863636624426,12,-0.23500013351440519,-0.3150000572204599,-1.22000014781952,-1.2950000762939462,1.5999994277954075,2,0.1320181889855394,-1.3448289469789958,6.519999980926514,1.0,6.269999980926514,1.250000000000014,6.0,0.1320181889855394
2498,2020-12-31,6.800000190734862,6.809999942779541,6.53000020980835,6.5999999046325675,138200.0,0.031866469390672725,1.545454545454525,19.99957085637816,55.940603057660724,52.01897530724658,-0.5151421737400632,-0.49419471734278186,-1.2693154231376162,-1.598135556615203,35.09553017923077,0.2799997329711914,0.013945651352211819,0.48500018119811905,0.09835459142376202,0.8716457709724761,0.29167738631094053,0.6783229760852976,-0.9292000251770007,98.79521048628192,51.77395240228578,0.19332279488717835,12,-0.4050002098083487,-0.4850001335144034,-1.3450002670288077,-1.4250001907348624,1.489999771118165,3,0.1073529409702263,-2.230766973553901,6.5900001525878915,-1.3448289469789958,6.519999980926514,1.0,6.269999980926514,0.1073529409702263
2499,2021-01-04,7.03000020980835,7.0999999046325675,6.880000114440918,6.880000114440918,313400.0,0.03382353126796489,-1.9333286709285167,0.7499994039544049,65.70049132674347,53.26489745163141,-0.6715352635136904,-0.6977492604341125,-1.463495576498259,-1.8088530208632863,34.59410212816853,0.2999997138977051,0.034717543301777454,0.6755001783370975,0.17613308977590503,1.17486726689829,0.4258166340565017,0.9251837226176933,-1.1028480576171873,93.6363908279065,43.37362940594177,0.24968354428059614,1,-0.49000024795532227,-0.570000171661377,-1.575000286102295,-1.6550002098083496,1.2099995613098145,0,0.11806541947865479,1.545454545454525,6.800000190734862,-2.230766973553901,6.5900001525878915,-1.3448289469789958,6.519999980926514,0.11806541947865479
2500,2021-01-05,7.070000171661378,7.199999809265138,6.980000019073486,7.130000114440918,236100.0,0.005689894830617437,1.2000052452262373,-0.3999993642175207,75.67569796756429,54.870586954259494,-0.6637612483145006,-0.7153568826148335,-1.4664723415514525,-1.8328145142697831,34.03037797423018,0.21999979019165128,0.06381585594508543,0.6780001401901252,0.08557056921434558,1.2704297111659049,0.3817853547022354,0.974214925678015,-1.0490201992749029,86.59797260594515,28.95172381101699,0.2962147854878897,1,-0.4800002574920663,-0.5600001811981201,-1.5450001955032358,-1.680000066757203,1.190000057220458,1,0.12022629193696699,-1.9333286709285167,7.03000020980835,1.545454545454525,6.800000190734862,-2.230766973553901,6.5900001525878915,0.12022629193696699
2501,2021-01-06,7.179999828338622,7.329999923706055,7.0999999046325675,7.0999999046325675,447000.0,0.015558649788744772,-4.750005960470184,-1.333333333333353,76.31580796599701,57.75962419883837,-0.7227882071562286,-0.7935860969523434,-1.5380520154990203,-1.9290069933346867,33.52319456324145,0.25999975204467685,0.11503998825352735,0.7419998168945305,0.057076378603727385,1.4269232551853337,0.3995380977491294,1.0844615360399317,-1.041117872264281,81.48146839952824,20.936298546113818,0.3424617191454015,1,-0.5249998569488517,-0.6049997806549063,-1.5699996948242179,-1.7549996376037589,1.0199999809265163,2,0.11002785247083025,1.2000052452262373,7.070000171661378,-1.9333286709285167,7.03000020980835,1.545454545454525,6.800000190734862,0.11002785247083025
2502,2021-01-07,7.3400001525878915,7.3499999046325675,7.170000076293945,7.179999828338622,218600.0,0.02228416825551527,1.0000000000000098,2.000005960470184,78.15536149251037,61.18429390011236,-0.7780562186930187,-0.9229345795751085,-1.6556914868417358,-2.0739699051693714,32.75808024717591,0.17999982833862216,0.144003693908914,0.8525001287460334,0.059746664208467415,1.6452535932835994,0.45612339647725,1.2488768610148169,-1.0581840403977445,98.78051758948281,34.39002597262703,0.396376732268783,1,-0.6750001907348642,-0.7550001144409189,-1.7300000190734872,-1.9149999618530282,1.0399999618530265,3,0.09945497643878776,-4.750005960470184,7.179999828338622,1.2000052452262373,7.070000171661378,-1.9333286709285167,7.03000020980835,0.09945497643878776
2503,2021-01-08,7.28000020980835,7.3499999046325675,7.230000019073486,7.309999942779541,195200.0,-0.008174378955344785,1.181822910796513,-0.187497951094486,78.53659784702131,65.48020447959017,-0.6062280689972486,-0.8381758151536483,-1.5486412020613596,-1.9954563394239413,31.8983893691828,0.11999988555908114,0.15990992494442668,0.7495001792907718,-0.11764226079659856,1.6166426193781422,0.31592895924708664,1.183071399334457,-0.8486383666762638,85.10644126124515,16.80408524429697,0.4335712200436852,1,-0.6050002574920654,-0.695000171661377,-1.6350001096725464,-1.8550000190734863,1.1100001335144043,4,0.124999909938039,1.0000000000000098,7.3400001525878915,-4.750005960470184,7.179999828338622,1.2000052452262373,7.070000171661378,0.124999909938039
2504,2021-01-11,7.3499999046325675,7.480000019073486,7.170000076293945,7.289999961853027,316900.0,0.00961534241852191,-1.0666682561253764,-2.0000158947133886,76.96335941209689,68.44509742404638,-0.5191901561848091,-0.8916726231965999,-1.5681951739829154,-2.0479441258643254,30.527924142900424,0.309999942779541,0.21919446546301558,0.7799998760223383,-0.16157784316334922,1.721577595208026,0.30921101642949456,1.2507887356151821,-0.7900287328904145,73.99997711181624,6.959046963581812,0.47078885959284356,1,-0.49499988555908114,-0.6999998092651358,-1.6599998474121085,-1.9249997138977042,0.8600001335144052,0,0.12789116590709004,1.181822910796513,7.28000020980835,1.0000000000000098,7.3400001525878915,-4.750005960470184,7.179999828338622,0.12789116590709004
2505,2021-01-12,7.440000057220459,7.570000171661378,7.4099998474121085,7.440000057220459,255800.0,0.01224491887832091,-4.333306842565268,0.0,77.435911230008,71.00920101922375,-0.47580879596187575,-0.9467277333861972,-1.6030846812762807,-2.11989090674712,29.140962677331594,0.22000026702881037,0.29337358691997917,0.8170000314712524,-0.19615771532372595,1.8301577782662308,0.3104211580737628,1.323578904868742,-0.7328242699052927,72.34041689747592,8.066879428331433,0.5065788733974893,1,-0.39499998092651367,-0.7449998855590811,-1.6974999904632568,-2.004999876022339,0.9000000953674299,1,0.10752684243884003,-1.0666682561253764,7.3499999046325675,1.181822910796513,7.28000020980835,1.0000000000000098,7.3400001525878915,0.10752684243884003
2506,2021-01-13,7.75,7.940000057220459,7.440000057220459,7.440000057220459,1014300.0,0.041666658655289845,-2.225807047039225,100.0,89.21569383680804,74.88216934849,-0.6626718346385019,-1.189328397596511,-1.8587159392667338,-2.410011237023986,29.71760656369217,0.5,0.41249661824845507,1.0454999685287474,-0.055704704522007376,2.146704641579502,0.49489763200337045,1.5961023050541243,-0.8875158235025156,75.3246672822201,5.832000974209791,0.5506023365253773,1,-0.5149998664855957,-0.869999885559082,-1.9449999332427979,-2.294999837875366,0.5900001525878888,2,0.06580648114604326,-4.333306842565268,7.440000057220459,-1.0666682561253764,7.3499999046325675,1.181822910796513,7.28000020980835,0.06580648114604326
2507,2021-01-14,7.869999885559082,8.390000343322754,7.75,7.769999980926514,867800.0,0.015483856201171875,-8.142870766788942,0.3225803970669895,89.76744980345435,78.64070787580042,-0.6504066777782436,-1.2397907135500672,-1.922154137596575,-2.5106689406688876,32.09304851381821,0.6400003433227539,0.5056528814858012,1.0809998512268066,-0.10670737513561868,2.268707077589232,0.487146238045594,1.6748534644080193,-0.7920125329170027,57.37702098786567,-16.673844734845297,0.5938536131812129,1,-0.2349996566772461,-0.7649996280670166,-2.062499761581421,-2.4149997234344482,0.3599996566772443,3,0.041931375921819836,-2.225807047039225,7.75,-4.333306842565268,7.440000057220459,-1.0666682561253764,7.3499999046325675,0.041931375921819836
2508,2021-01-15,7.96999979019165,8.069999694824219,7.869999885559082,7.869999885559082,484100.0,0.012706468371881607,-3.0,1.0,97.12918889530498,82.13278538341834,-0.6336207581065096,-1.2635977823490316,-1.9635865544980566,-2.5897504426876328,34.249111186592785,0.19999980926513672,0.5826250864893758,1.0914997577667238,-0.1704331241875039,2.3534326397209515,0.4605333167896095,1.722466198743838,-0.629609839413436,65.57373268827442,-16.5557319824848,0.6309664409771141,1,-0.2849996089935303,-0.864999532699585,-2.1249998807907104,-2.4799997806549072,0.4500002861022949,4,0.05144295295388068,-8.142870766788942,7.869999885559082,-2.225807047039225,7.75,-4.333306842565268,7.440000057220459,0.05144295295388068
2509,2021-01-19,8.039999961853027,8.25,7.920000076293945,8.0,374100.0,0.008782957779688294,-2.3000023841880646,0.4,96.82539962867246,84.48275223465261,-0.6093673650136093,-1.2454483747787206,-1.964616428729343,-2.639649842218427,36.83317356909263,0.3299999237060547,0.6655462856432646,1.0649999380111694,-0.24379616349134636,2.373796039513686,0.41060188725991154,1.7193979887624273,-0.48968793256590537,64.28569343278792,-19.073677309911034,0.6543980507512582,1,-0.2949998378753662,-0.9349997043609619,-2.1725000143051147,-2.5399999618530273,0.23999977111816406,1,0.0435323859614869,-3.0,7.96999979019165,-8.142870766788942,7.869999885559082,-2.225807047039225,7.75,0.0435323859614869
2510,2021-01-20,8.039999961853027,8.25,7.960000038146973,8.100000381469728,340400.0,0.0,-1.636360089645277,-1.5000119209403682,96.3414666058408,86.70782541685747,-0.5110448255735847,-1.1699682287406121,-1.9019612222318703,-2.618865985267427,39.20520928569154,0.28999996185302734,0.7374738176949451,0.9789999485015866,-0.37387453242359925,2.3318744294267715,0.30256270803899454,1.6554371889641786,-0.32175026975877863,63.15786567752265,-18.376724732330956,0.6764372404625925,1,-0.25999975204467773,-0.9349997043609619,-2.0575000047683716,-2.424999952316284,0.21000003814697266,2,0.021144288196583982,-2.3000023841880646,8.039999961853027,-3.0,7.96999979019165,-8.142870766788942,7.869999885559082,0.021144288196583982
2511,2021-01-21,7.760000228881836,8.060000419616701,7.690000057220459,8.020000457763674,266700.0,-0.034825837599464116,1.1764717432036702,4.333306842565268,81.62163346418433,87.09296674704346,-0.15658669083591192,-0.8226726681560752,-1.5573995272790047,-2.320936624133614,41.02041991684317,0.370000362396242,0.766681007088593,0.6295001983642576,-0.7167065224775957,1.975706919206111,-0.043603162056669476,1.3026035587851847,0.630000114440918,10.000020435869857,-68.6039545556934,0.6731033604209268,1,0.019999980926513672,-0.6549999713897705,-1.7575002908706665,-2.140000343322754,0.5799999237060529,3,0.07474225600501394,-1.636360089645277,8.039999961853027,-2.3000023841880646,8.039999961853027,-3.0,7.96999979019165,0.07474225600501394
2512,2021-01-22,7.75,7.789999961853027,7.480000019073486,7.619999885559082,355100.0,-0.0012886892508864323,1.9523798711177516,-0.49999999999999656,78.78787966361296,87.12088694888698,-0.09198505586920014,-0.7237663303158648,-1.4854909743661846,-2.296235994646727,42.69558239474711,0.309999942779541,0.7786138707313395,0.5394999742507931,-0.7503547419260279,1.8293546904276141,-0.1054273838376174,1.1844273323392036,0.6260003376007077,35.06493345644402,-39.29193854278592,0.6449273580884104,1,0.03000020980834961,-0.6449997425079346,-1.7350001335144043,-2.130000114440918,0.46000003814697266,4,0.07612905194682429,1.1764717432036702,7.760000228881836,-1.636360089645277,8.039999961853027,-2.3000023841880646,8.039999961853027,0.07612905194682429
2513,2021-01-25,7.800000190734862,7.8499999046325675,7.630000114440918,7.75,381500.0,0.006451637514175879,1.9333379957529824,0.38461651322304274,76.19047927980057,87.03501137863182,-0.06757212291560322,-0.6794372528766832,-1.479462512638979,-2.3263056470740535,44.66828442515053,0.2199997901916495,0.7843212329489342,0.5075001478195178,-0.7075090061883609,1.7225093018273965,-0.10000442918442154,1.1150047248234571,0.5401601341247568,41.55846488156158,-29.10555068132311,0.6075045770039393,1,0.09999990463256925,-0.6150000095367423,-1.8100001811981192,-2.1800003051757804,0.3899993896484366,0,0.05512812063930883,1.9523798711177516,7.75,1.1764717432036702,7.760000228881836,-1.636360089645277,8.039999961853027,0.05512812063930883
2514,2021-01-26,7.800000190734862,7.8400001525878915,7.760000228881836,7.8400001525878915,419100.0,0.0,2.9999999999998668,-0.799996185317336,75.52447925541362,86.82263004812134,0.003322674717479046,-0.5667279319734382,-1.421633912929246,-2.3079291584965143,47.347432136939894,0.07999992370605558,0.7709568373504245,0.417500138282775,-0.6523915842566597,1.4873918608222096,-0.11744572298694234,0.9524459995524923,0.5057537218933108,41.55846488156158,-25.97095181435097,0.5349458612697175,1,0.11500000953674405,-0.6150000095367423,-1.795000195503234,-2.1800003051757804,0.3899993896484366,1,0.07948716287155255,1.9333379957529824,7.800000190734862,1.9523798711177516,7.75,1.1764717432036702,7.760000228881836,0.07948716287155255
2515,2021-01-27,7.4000000953674325,7.78000020980835,7.380000114440918,7.78000020980835,482900.0,-0.05128206225463494,1.1052630258069212,9.50001192093988,56.395355606800194,83.1759258003427,0.4437132699579003,-0.08193109519266795,-0.9650042934433305,-1.8902549480295239,49.11974281023759,0.4200000762939444,0.7536189610113535,-0.038999962806700594,-0.9721304320200703,0.8941305064066691,-0.5055651974133859,0.4275652717999847,0.8727236615185534,2.9411723457012977,-60.228233642033935,0.46656523460668503,1,0.4850001335144034,-0.2149999141693124,-1.3900001049041757,-1.7800002098083505,0.8799996376037589,2,0.11891886841388799,2.9999999999998668,7.800000190734862,1.9333379957529824,7.800000190734862,1.9523798711177516,7.75,0.11891886841388799
2516,2021-01-28,7.3400001525878915,7.480000019073486,7.260000228881836,7.369999885559082,1440200.0,-0.008108100271120633,-1.3157923796234483,0.07894664193806425,50.0,78.75732026662554,0.4910810098274352,0.04495594708277917,-0.8556415620674018,-1.8138680589349052,49.85770167573042,0.2199997901916504,0.7396508587194104,-0.13999991416931046,-0.9694066863139321,0.6894068579753121,-0.5547033002416217,0.2747034719030008,0.8791601857513909,13.559316554583104,-43.24226067369351,0.41470338607231116,1,0.41499996185302646,-0.1549999713897714,-1.3300001621246347,-1.7200002670288095,0.9200000762939444,3,0.12397817826901081,1.1052630258069212,7.4000000953674325,2.9999999999998668,7.800000190734862,1.9333379957529824,7.800000190734862,0.12397817826901081
2517,2021-01-29,7.460000038146973,7.5900001525878915,7.300000190734862,7.320000171661378,437700.0,0.016348757910689127,-2.22222487132006,-4.666703754331418,55.35713829556245,74.1159813110986,0.3428621218361734,-0.006876395396479218,-0.9293469451542835,-1.9166168411829547,50.28500260898958,0.2899999618530291,0.7203998816263608,-0.06350002288818324,-0.7799318588284283,0.6529318130520618,-0.42171594085830577,0.2947158950819393,0.682427491435714,33.89829138645739,-18.524701385768196,0.35821591797012264,1,0.2950000762939453,-0.27499985694885254,-1.3950001001358032,-1.8400001525878906,0.939999580383299,4,0.1179624812253357,-1.3157923796234483,7.3400001525878915,1.1052630258069212,7.4000000953674325,2.9999999999998668,7.800000190734862,0.1179624812253357
2518,2021-02-01,7.53000020980835,7.679999828338622,7.440000057220459,7.519999980926514,282300.0,0.009383400979011913,-1.8235254518731172,0.07143027442004671,55.357150966616906,69.50839812642575,0.2278446512869028,-0.02043014563505352,-0.9528966007099289,-1.9675063546623726,50.60367507019772,0.23999977111816317,0.6455850556675946,-0.029999852180480957,-0.6604548962096342,0.6004551918486722,-0.34522737419505756,0.28522766983409564,0.5418331357182691,46.55172697287283,-3.012132821099634,0.31522752201457677,2,0.22499990463256836,-0.3450000286102295,-1.4150002002716064,-1.9100003242492676,1.1500000953674316,0,0.09030541957394322,-2.22222487132006,7.460000038146973,-1.3157923796234483,7.3400001525878915,1.1052630258069212,7.4000000953674325,0.09030541957394322
2519,2021-02-02,7.860000133514403,7.869999885559082,7.570000171661378,7.570000171661378,311200.0,0.043824689842133946,-1.0689638162762696,28.9993324432575,60.93750155220423,65.57462423157725,-0.1456947390149077,-0.30046533043184187,-1.2364893625865454,-2.27756004223213,50.425233529166725,0.3399996757507324,0.5593330998560475,0.25850007534026975,-0.3331354148606325,0.850135565541172,-0.03731766976018136,0.5543178204407209,0.14688656268063216,98.36069546347802,49.5431555188338,0.29581774510045106,2,-0.19999980926513494,-0.6749999523162833,-1.7750000953674308,-2.2400002479553214,1.1399998664855966,1,0.04198466173833815,-1.8235254518731172,7.53000020980835,-2.22222487132006,7.460000038146973,-1.3157923796234483,7.3400001525878915,0.04198466173833815
2520,2021-02-03,7.920000076293945,7.96999979019165,7.78000020980835,7.880000114440918,310200.0,0.007633580376634752,1.714291553133515,0.13793092108508503,55.089822411002785,62.62664522566819,-0.25089057865341235,-0.30938255145589455,-1.253263815052236,-2.3170623540063904,50.111631708877226,0.18999958038330078,0.44623541554680735,0.2760000228881836,-0.27564436452772334,0.8276444103040905,0.00017782918023012684,0.5518222165961371,-0.6599998474121094,92.95778242377149,45.53132006119385,0.2758221937079536,2,-0.30500006675720215,-0.7249999046325684,-1.8300000429153442,-2.3000001907348633,1.0900001525878906,2,0.034090846147528886,-1.0689638162762696,7.860000133514403,-1.8235254518731172,7.53000020980835,-2.22222487132006,7.460000038146973,0.034090846147528886
2521,2021-02-04,7.96999979019165,8.029999732971191,7.880000114440918,7.9000000953674325,307900.0,0.006313095128289703,-1.7272743035988314,1.749994039529816,53.12499720603213,59.775213841492544,-0.29946069482756155,-0.3132219097068507,-1.2675924462915003,-2.3454269096635123,49.57738463519606,0.14999961853027344,0.33571510355113166,0.2864997386932373,-0.2377047996977737,0.8107042770842483,0.024397469497731805,0.5486020078887428,-0.6957995700836186,91.7808246022,43.72881331200412,0.2621022691955055,2,-0.3249998092651367,-0.6599996089935303,-1.839999794960022,-2.3499999046325684,0.9900002479553223,3,0.03889585331746748,1.714291553133515,7.920000076293945,-1.0689638162762696,7.860000133514403,-1.8235254518731172,7.53000020980835,0.03889585331746748
2522,2021-02-05,8.069999694824219,8.189999580383299,7.989999771118164,8.020000457763674,291800.0,0.012547039807408122,-2.6363399916770383,0.7142779291552971,53.12499720603213,57.212382499962715,-0.3903439053495523,-0.3749519476041785,-1.3329252026314649,-2.4228308419471105,49.093973424292216,0.21999979019164861,0.23741788158442745,0.34999966621398926,-0.175156795281044,0.8751561277090216,0.08742143546647263,0.6125778969615059,-0.7655674942016608,84.00000508626646,36.587842801654,0.2625782307475162,2,-0.3449997901916513,-0.614999532699585,-1.8199996948242188,-2.4499998092651367,0.7400007247924805,4,0.023544057155228337,-1.7272743035988314,7.96999979019165,1.714291553133515,7.920000076293945,-1.0689638162762696,7.860000133514403,0.023544057155228337
2523,2021-02-08,8.189999580383299,8.350000381469728,8.090000152587889,8.090000152587889,230100.0,0.014869874857125875,-4.200034332471914,2.000019073777442,54.54544403664419,54.88137858676611,-0.5019946991427915,-0.4461560786049743,-1.4148592536298903,-2.5185092100347646,48.69352483965135,0.2800006866455096,0.18123018537944446,0.42449958324432213,-0.09782195785067493,0.9468211243393192,0.16333881269682315,0.6856603537918211,-0.8324333369750967,79.48708230145961,32.796156990669004,0.26116077054749876,2,-0.38499927520751687,-0.7299993038177472,-1.87499952316284,-2.5449995994567853,0.6100006103515643,0,0.02564103161250042,-2.6363399916770383,8.069999694824219,-1.7272743035988314,7.96999979019165,1.714291553133515,7.920000076293945,0.02564103161250042
2524,2021-02-09,8.289999961853027,8.310000419616701,8.119999885559082,8.229999542236326,328000.0,0.012210059413098051,2.799959946213387,0.600007629438205,57.14285714285716,54.964434312994655,-0.5868976383498534,-0.4976373612046725,-1.4767812257428492,-2.592561299362612,48.01914485554823,0.19000053405761896,0.1408480711689224,0.47749996185302734,-0.056437525936814836,1.0114374496428695,0.21053121795810625,0.7444687057479484,-0.8530389873999029,89.473613763691,43.01229212008613,0.266968743894921,2,-0.4849996566772452,-0.6549997329711914,-1.934999942779541,-2.6050000190734863,0.3400001525878906,1,0.04704467371741439,-4.200034332471914,8.189999580383299,-2.6363399916770383,8.069999694824219,-1.7272743035988314,7.96999979019165,0.04704467371741439
2525,2021-02-10,8.239999771118164,8.529999732971191,8.199999809265138,8.329999923706055,195100.0,-0.006031386123635962,-2.882350301248812,-1.4999920527695654,65.7894538710382,56.71881807644334,-0.45283310626593476,-0.40541609048615257,-1.3910775691515767,-2.5167998081108074,47.28646445320685,0.3299999237060529,0.10612449111714373,0.38749978542327845,-0.14879820007659816,0.923797770923156,0.11935079267333926,0.6556487781732168,-0.7299956441037114,55.38459506964762,4.133074300662038,0.2681489927499386,2,-0.3249998092651367,-0.4849998950958252,-1.739999771118164,-2.4099998474121094,0.40000057220458984,2,0.09223304004760968,2.799959946213387,8.289999961853027,-4.200034332471914,8.189999580383299,-2.6363399916770383,8.069999694824219,0.09223304004760968
2526,2021-02-11,8.260000228881836,8.319999694824219,8.130000114440918,8.239999771118164,180700.0,0.0024272400872844546,1.714291553133515,-0.22222693171703473,66.66666666666671,57.97543233989938,-0.36722517826468426,-0.40606893556697266,-1.3731165102554126,-2.5093837515671495,45.82348519818876,0.18999958038330078,0.0738689571114346,0.38200023174285924,-0.18158209837504202,0.9455825618607596,0.1002090666839095,0.6637913968018099,-0.6479965412717092,50.00008830318369,-3.1626516322563702,0.28179116505895035,2,-0.27500033378601074,-0.44500041007995605,-1.7100002765655518,-2.380000352859497,0.31999969482421875,3,0.0907990289609868,-2.882350301248812,8.239999771118164,2.799959946213387,8.289999961853027,-4.200034332471914,8.189999580383299,0.0907990289609868
2527,2021-02-12,8.199999809265138,8.220000267028809,8.090000152587889,8.180000305175781,288300.0,-0.007263973117930478,3.3333068425654253,0.9999523173756372,62.98699288088751,58.82319255259612,-0.2136885379505289,-0.3373755561867,-1.2705557952087432,-2.419163295258846,43.69941516458024,0.1700000762939471,0.10399032507097061,0.30549981594085907,-0.2761301682898516,0.8871298001715697,0.014684823825502846,0.5963148080562144,-0.49619651711890533,24.999945813908326,-28.406645001711674,0.2908149921153554,2,-0.14999985694885432,-0.34999990463257014,-1.5849997997283953,-2.2549998760223406,0.07999992370605291,4,0.09268295689752493,1.714291553133515,8.260000228881836,-2.882350301248812,8.239999771118164,2.799959946213387,8.289999961853027,0.09268295689752493
2528,2021-02-16,8.380000114440918,8.479999542236326,8.260000228881836,8.260000228881836,258000.0,0.021951257239347433,-2.6666587193730877,6.000143054694045,66.8604509323824,59.481298039282585,-0.29104281405578725,-0.5112993328933104,-1.4082504736227222,-2.5679094136383345,41.63439111695102,0.27999973297118785,0.16271626380060766,0.465000104904175,-0.1554409891444255,1.0854411989527764,0.15477955787987518,0.7752206519284757,-0.5935771782121888,65.90914509518343,10.54928850340049,0.3102205470243005,2,-0.22500014305114746,-0.5300002098083496,-1.755000114440918,-2.4250001907348633,-0.26000022888183594,1,0.0513126848810872,3.3333068425654253,8.199999809265138,1.714291553133515,8.260000228881836,-2.882350301248812,8.239999771118164,0.0513126848810872
2529,2021-02-17,8.390000343322754,8.439999580383299,8.270000457763674,8.439999580383299,164900.0,0.0011933447190057844,5.800068665598876,-0.41666070619649,87.21801653870364,63.0510973868049,-0.24357029746428793,-0.5204159681509495,-1.3781804108664817,-2.5451623030520096,39.280984289841534,0.16999912261962535,0.20846296164629585,0.45750031471252406,-0.19661608950913134,1.1116167189341803,0.13044211260169547,0.7845585168233518,-0.529219727419779,68.18192655400307,5.935696159451872,0.327058202110828,2,-0.18500041961669922,-0.5400004386901855,-1.7600003480911255,-2.435000419616699,-0.40000057220458984,2,0.0488676794558669,-2.6666587193730877,8.380000114440918,3.3333068425654253,8.199999809265138,1.714291553133515,8.260000228881836,0.0488676794558669
2530,2021-02-18,8.210000038146973,8.439999580383299,8.180000305175781,8.390000343322754,180200.0,-0.021454147533979007,-1.1666626930198774,3.6000610360877148,79.99996053766128,66.03720442365258,-0.020235417407620915,-0.3446995978769296,-1.16195431731534,-2.3332885690852265,36.644734263369976,0.25999927520751775,0.2507649777340344,0.2690000057220461,-0.3953365136541329,0.9333365250982251,-0.06316825396604386,0.601168265410136,-0.2822975105371759,30.769249579404974,-36.08086231187724,0.33216825968808966,2,0.04999971389770508,-0.315000057220459,-1.4574999809265137,-2.190000057220459,-0.30000019073486417,3,0.05115713451187043,5.800068665598876,8.390000343322754,-2.6666587193730877,8.380000114440918,3.3333068425654253,8.199999809265138,0.05115713451187043
2531,2021-02-19,8.340000152587889,8.409999847412111,8.130000114440918,8.210000038146973,194700.0,0.0158343622213013,1.0740759055507338,-0.7222216335353608,80.1369500621521,69.03853251877702,-0.10307049399182944,-0.45220440078676294,-1.2515368599903631,-2.4288986792459024,35.25236883764591,0.2799997329711932,0.2609456825261862,0.37000012397765936,-0.31148424253763096,1.0514844904929506,0.02925794072001331,0.7107423072353045,-0.35206790444195235,64.10266442349075,-6.629953558396551,0.34074218325764555,2,-0.030000209808347833,-0.4450001716613752,-1.4700000286102277,-2.27500009536743,-0.5500001907348615,4,0.03597124523334405,-1.1666626930198774,8.210000038146973,5.800068665598876,8.390000343322754,-2.6666587193730877,8.380000114440918,0.03597124523334405
2532,2021-02-22,8.340000152587889,8.390000343322754,8.189999580383299,8.340000152587889,318900.0,0.0,2.9999999999998934,0.0,79.13665140675363,71.77088889323362,-0.0678817059834671,-0.4276632460092227,-1.2131873678958245,-2.3947982261897574,34.78101537652999,0.2000007629394549,0.2851051212888489,0.3405001163482648,-0.3518786275446324,1.032878860241163,-0.005689255598184673,0.6866894882947134,-0.29786115595942597,60.000108991528435,-13.221527629618237,0.34618937194644894,2,-0.030000209808347833,-0.4450001716613752,-1.2825000286102277,-2.090000152587889,-0.4400000572204563,0,0.02877695044690065,1.0740759055507338,8.340000152587889,-1.1666626930198774,8.210000038146973,5.800068665598876,8.390000343322754,0.02877695044690065
2533,2021-02-23,8.229999542236326,8.390000343322754,8.100000381469728,8.279999732971191,158600.0,-0.013189521383573322,1.1481366360903664,-100.0,65.81190729163995,72.73411668754282,0.05407629525563529,-0.29913313774559036,-1.0675814587119765,-2.249553578222791,34.01238099497178,0.28999996185302557,0.3101921955596527,0.20899953842162944,-0.4839999535685511,0.9019990304118108,-0.1375002075734617,0.5554992844167197,-0.1390744719735899,38.23513737149845,-30.492680474070497,0.3464997459950906,2,0.08000040054321467,-0.3349995613098127,-0.8599992990493757,-1.749999284744261,-0.36999940872192294,1,0.006075357656858182,2.9999999999998934,8.340000152587889,1.0740759055507338,8.340000152587889,-1.1666626930198774,8.210000038146973,0.006075357656858182
2534,2021-02-24,8.420000076293945,8.439999580383299,8.140000343322754,8.229999542236326,400700.0,0.02308633592049869,1.6086942099414774,-3.7999961853171866,69.23072408652892,73.11648004481957,-0.1291231334699816,-0.46409779391216066,-1.2235480716497875,-2.4044441397471683,33.24767447734095,0.2999992370605451,0.3351139691912639,0.36800007820129466,-0.338707566715172,1.0747077231177622,0.014646255743061332,0.721353900659528,-0.319999694824217,94.11777905558017,27.27944666956607,0.3533538224582337,2,-0.1350002288818377,-0.5250000953674316,-1.0249998569488525,-1.9399998188018799,-0.5700001716613778,2,-0.03562947601146671,1.1481366360903664,8.229999542236326,2.9999999999998934,8.340000152587889,1.0740759055507338,8.340000152587889,-0.03562947601146671
2535,2021-02-25,8.279999732971191,8.600000381469728,8.220000267028809,8.449999809265138,545300.0,-0.016627119008812974,-1.6206994074044965,-0.8947347287055172,61.15104754671365,72.5036334759359,0.019163105894955734,-0.2685589397018209,-1.0446360974377003,-2.231707531701584,34.2272400238917,0.38000011444091975,0.3464816641759034,0.1839997529983517,-0.45844288681889545,0.826442392815598,-0.13722156691027187,0.5052210729069753,-0.17999935150146307,35.99987030029261,-26.539831681907337,0.3212213199086232,2,0.06500053405761719,-0.34999942779540927,-0.8549995422363281,-1.799999475479126,-0.5299997329711914,3,-0.03502415111177348,1.6086942099414774,8.420000076293945,1.1481366360903664,8.229999542236326,2.9999999999998934,8.340000152587889,-0.03502415111177348
2536,2021-02-26,8.25,8.279999732971191,7.96999979019165,8.25,995300.0,-0.003623156272787309,9.333423403376036,-0.0,56.81817525019436,71.81820929474777,0.05318846402027155,-0.17590763646392915,-0.9668891926950893,-2.1684942932962876,35.28573338992174,0.309999942779541,0.3439032192718283,0.10850002765655553,-0.42879433877795314,0.6457943940910633,-0.1601471555606988,0.37714721087380987,0.35000038146972834,44.44443603462579,-14.74532182884088,0.268647183217254,2,0.03500008583068848,-0.31999969482421786,-0.8074997663497925,-1.7699997425079346,-0.07999992370605469,4,-0.04121213970762316,-1.6206994074044965,8.279999732971191,1.6086942099414774,8.420000076293945,1.1481366360903664,8.229999542236326,-0.04121213970762316
2537,2021-03-01,8.340000152587889,8.699999809265138,8.310000419616701,8.359999656677246,1080200.0,0.010909109404592554,-8.75011027001295,-100.0,55.81395864614131,70.5908212629432,-0.016611022745310677,-0.20722459696412265,-1.009046194047868,-2.223781718546504,36.47223628699834,0.4499998092651385,0.3329399470762171,0.15450017452239884,-0.2825943047591011,0.5915946538038979,-0.06404706511835023,0.3730474141631488,-0.37000036239623846,50.684979825869156,-5.692039141185326,0.21854723964074957,3,-0.005000352859495294,-0.36000013351440163,-0.8974999189376813,-1.819999933242796,-0.25,0,-0.0659472638695573,9.333423403376036,8.25,-1.6206994074044965,8.279999732971191,1.6086942099414774,8.420000076293945,-0.0659472638695573
2538,2021-03-02,8.210000038146973,8.399999618530272,8.130000114440918,8.399999618530272,704500.0,-0.01558754341276325,1.8421063198631067,9.500214582040934,46.969707916342735,66.11878697156976,0.09693206039192503,-0.024947627009371587,-0.8317271189223643,-2.0597917532974215,37.239349534608124,0.2699995040893537,0.31519437904268166,-0.009499931335449574,-0.3190991090744131,0.30009924640351393,-0.16429952020493133,0.14529965753403218,-0.24000024795532227,32.87674543624385,-18.515944676666585,0.1547995888694818,3,0.1249997615814209,-0.23000001907348544,-0.7674998044967651,-1.6649999618530273,0.05000019073486328,1,-0.037758823549227216,-8.75011027001295,8.340000152587889,9.333423403376036,8.25,-1.6206994074044965,8.279999732971191,-0.037758823549227216
2539,2021-03-03,8.189999580383299,8.369999885559082,8.119999885559082,8.170000076293945,470400.0,-0.002436109338701975,-3.1666706403134413,-0.10526078030807931,48.062013784619495,62.57012622123178,0.09563606937125613,0.022180372383761693,-0.7614078484383722,-2.00557267473315,37.590237443248206,0.25,0.30803644836189115,-0.046000361442567694,-0.30615436470676194,0.21415364182162744,-0.17607736307466482,0.08407664018952943,-0.20539978981017892,30.136956773079415,-19.893590719126376,0.1300770016320975,3,0.14500021934509455,-0.2099995613098118,-0.6474994421005231,-1.6049993038177472,0.02000045776367365,2,-0.040292974820085536,1.8421063198631067,8.210000038146973,-8.75011027001295,8.340000152587889,9.333423403376036,8.25,-0.040292974820085536
2540,2021-03-04,8.189999580383299,8.380000114440918,8.060000419616701,8.159999847412111,477200.0,0.0,-1.7826231180366074,1.500023842449052,47.24407615857977,58.915362454168196,0.10337123940963266,0.04579302687222686,-0.7168215354644794,-1.9729227157551774,37.652885975583104,0.319999694824217,0.27528675293226357,-0.05950033664703547,-0.27475814161321566,0.15575746831914472,-0.16712923913012467,0.04812856583605374,-0.19109178943633864,30.136956773079415,-19.07550073114101,0.10762890248308972,3,0.14500021934509455,-0.2099995613098118,-0.6399993896484357,-1.5749993324279767,0.060000419616700995,3,-0.0415140040501466,-3.1666706403134413,8.189999580383299,1.8421063198631067,8.210000038146973,-8.75011027001295,8.340000152587889,-0.0415140040501466
2541,2021-03-05,8.279999732971191,8.380000114440918,8.149999618530272,8.25,869300.0,0.010989030183037096,1.0000000000000155,1.0000000000001183,53.07691291946893,56.01983595558101,0.004430936251058171,-0.020861499066359812,-0.7618821790862551,-2.03005677937605,37.58830354548634,0.2300004959106463,0.21598429956936904,0.014999818801879172,-0.15551059266477196,0.1855102302685303,-0.0702553869314464,0.10025502453520474,-0.26707010165786826,34.3749254941227,-17.16081095859566,0.08525520573332565,3,0.05500006675720215,-0.2999997138977042,-0.7449995279312134,-1.6549994945526123,-0.13000011444091975,4,-0.06400963165019413,-1.7826231180366074,8.189999580383299,-3.1666706403134413,8.189999580383299,1.8421063198631067,8.210000038146973,-0.06400963165019413
2542,2021-03-08,8.260000228881836,8.569999694824219,8.239999771118164,8.289999961853027,375200.0,-0.0024153991225044358,-8.428481900791542,-1.0,44.73685751548255,53.67816375823019,0.01328624999862349,0.01486430958411944,-0.689156670813869,-1.9776125047736333,37.35586301391143,0.3299999237060547,0.17497008244055934,-0.014499711990357156,-0.15835303871715034,0.12935361473643603,-0.08642637535375464,0.057426951373040325,-0.23332919400947638,39.21570460737526,-10.068069980223427,0.07192666336339683,3,0.07499957084655762,-0.26000022888183594,-0.7900000810623169,-1.6349999904632568,0.4099998474121094,0,-0.010895901948428155,1.0000000000000155,8.279999732971191,-1.7826231180366074,8.189999580383299,-3.1666706403134413,8.189999580383299,-0.010895901948428155
2543,2021-03-09,8.399999618530272,8.550000190734862,8.170000076293945,8.25,412600.0,0.016949078180278354,-1.4516178651194442,-5.000031789426777,50.39367181475002,51.58515795025476,-0.11182193805358409,-0.11446438929361413,-0.7740385263698704,-2.084023648569648,36.68943879809999,0.3800001144409162,0.12533449138451935,0.114999675750731,-0.033466383115603904,0.2634657346170659,0.04076664631756444,0.18923270518389756,-0.3598620081700563,66.66660433492295,18.956503467382646,0.07423302943316729,3,-0.0649998188018781,-0.3299996852874738,-0.9299994707107526,-1.6649994850158674,0.5200004577636737,1,-0.036904700002429625,-8.428481900791542,8.260000228881836,1.0000000000000155,8.279999732971191,-1.7826231180366074,8.189999580383299,-0.036904700002429625
2544,2021-03-10,8.680000305175781,9.119999885559082,8.470000267028809,8.489999771118164,620700.0,0.03333341659061895,-4.652181845322011,1.2666734483679563,67.15327196876407,52.252071774927025,-0.3923196640748099,-0.3834065936307809,-0.9893735798704553,-2.3292652650053043,36.418749325705214,0.7200002670288104,0.08521618642378748,0.3755003452301029,0.1446686301645368,0.606332060295669,0.26008448769731984,0.49091620276288594,-0.6266654508374678,58.49058471061361,8.280770565493057,0.115415857532783,3,-0.13500046730041504,-0.33500027656555176,-1.2100001573562622,-1.8450000286102295,0.34999942779541193,2,-0.04838710386260059,-1.4516178651194442,8.399999618530272,-8.428481900791542,8.260000228881836,1.0000000000000155,8.279999732971191,-0.04838710386260059
2545,2021-03-11,9.0,9.029999732971193,8.680000305175781,8.680000305175781,947000.0,0.03686632299233983,-1.1874985098824706,1.6842041861165487,71.15382264118651,53.84492148503727,-0.6698932030729381,-0.6783278453053256,-1.2483601899474248,-2.611972883389365,35.723483555060994,0.34999942779541193,0.08893466252845528,0.6575000286102295,0.27258018809868645,1.0424198691217716,0.46504010835445797,0.849959948866001,-0.9039985444128558,87.62888118302777,37.55808169883135,0.1924599202557712,3,-0.4099998474121094,-0.5499999523162842,-1.5774997472763062,-2.1649997234344482,-0.029999732971191406,3,-0.08777777353922522,-4.652181845322011,8.680000305175781,-1.4516178651194442,8.399999618530272,-8.428481900791542,8.260000228881836,-0.08777777353922522
2546,2021-03-12,9.010000228881836,9.239999771118164,8.899999618530273,9.0,669600.0,0.0011111365424261166,-2.238081397989119,0.031250745058770235,71.33756027276276,55.56976611021743,-0.6266489949213305,-0.6632649542612192,-1.2040326531867862,-2.5842442884624974,35.45296140852916,0.3400001525878906,0.07198958433865599,0.6300002574920658,0.14563393604333896,1.1143665789407926,0.38781709676770326,0.8721834182164283,-0.8730388360958141,78.50470954815432,28.46344175607458,0.24218316072436336,3,-0.3600001335144043,-0.4500002861022949,-1.6050001382827759,-2.1050000190734863,-0.3299999237060547,4,-0.08435074468096371,-1.1874985098824706,9.0,-4.652181845322011,8.680000305175781,-1.4516178651194442,8.399999618530272,-0.08435074468096371
2547,2021-03-15,8.960000038146973,9.640000343322754,8.890000343322754,9.289999961853027,531300.0,-0.005549410595416693,-2.191494024308585,-32.999237078008775,74.17218292090638,58.59226333294672,-0.5357978958266791,-0.583314960360422,-1.101422242566267,-2.495305288966332,35.56891709413709,0.75,0.07741996566502962,0.5420000553131104,0.0011389514175430548,1.0828611592086768,0.2715695033653276,0.8124306072608931,-0.7568563426610222,53.74148424134573,2.115658879653182,0.27043055194778337,3,-0.1099996566772461,-0.1549999713897705,-1.4824999570846558,-1.9649999141693115,-0.029999732971191406,0,-0.09040183216162334,-2.238081397989119,9.010000228881836,-1.1874985098824706,9.0,-4.652181845322011,8.680000305175781,-0.09040183216162334
2548,2021-03-16,8.8100004196167,9.109999656677246,8.789999961853027,9.0,1011500.0,-0.016741028782550682,-1.7826000422932915,0.575756437303124,63.26531539041928,60.281519066924474,-0.32602251744511435,-0.4210357806995013,-0.9062406687174809,-2.307163130331592,35.04601724413776,0.31999969482421875,0.09201641628532009,0.3705004215240475,-0.19750556888661208,0.9385064119347071,0.0864974263187186,0.6545034167293764,-0.49190819230380534,29.059840206580517,-16.48089470880523,0.2840029952053298,3,0.039999961853027344,-0.00500035285949707,-1.2200003862380981,-1.7300002574920654,-0.10000038146972656,1,-0.015891071129919943,-2.191494024308585,8.960000038146973,-2.238081397989119,9.010000228881836,-1.1874985098824706,9.0,-0.015891071129919943
2549,2021-03-17,8.800000190734863,8.90999984741211,8.729999542236326,8.850000381469727,565700.0,-0.0011350997055084022,1.1176615785074568,0.26315947979460824,69.40299994591102,62.743621709961275,-0.24629457360939533,-0.3992123004677204,-0.8576578564757709,-2.2591702993995577,34.406935554207564,0.18000030517578303,0.10388566590165205,0.34000020027160716,-0.24966545053225353,0.9296658510754678,0.0451673748696777,0.6348330256735366,-0.3761553141411813,12.499987582366165,-32.83286940687707,0.29483282540193023,3,0.09499979019165039,0.004999876022338867,-1.1674998998641968,-1.6949999332427979,0.0,2,0.013636350336153846,-1.7826000422932915,8.8100004196167,-2.191494024308585,8.960000038146973,-2.238081397989119,9.010000228881836,0.013636350336153846
2550,2021-03-18,8.630000114440918,8.880000114440918,8.609999656677246,8.770000457763674,395100.0,-0.01931819006923785,-1.9999841055392196,2.7999961853173216,62.83783740244978,63.828168874736924,-0.008176607347810005,-0.20673284560694682,-0.6515446388868469,-2.0517804548059537,34.00559239454045,0.2700004577636719,0.1385370287261658,0.14900012016296316,-0.4330437498683999,0.7310439901943253,-0.14202181485271836,0.4400220551786447,-0.10886280050891095,1.941790721403215,-41.7063630829421,0.2910219350156811,3,0.27500009536743164,0.17499995231628418,-0.9099998474121094,-1.5249998569488525,0.4799995422363281,3,0.046349897245185456,1.1176615785074568,8.800000190734863,-1.7826000422932915,8.8100004196167,-2.191494024308585,8.960000038146973,0.046349897245185456
2551,2021-03-19,8.640000343322754,8.84000015258789,8.550000190734862,8.600000381469728,862400.0,0.0011587750578476719,-3.1428464383756807,-0.28571331257959826,60.71428814712741,65.60343894491969,0.04275575420670208,-0.20354109356471461,-0.6281171084505832,-2.0242725189024338,33.742729794587504,0.2899999618530291,0.177051324630483,0.14400033950805735,-0.43820630068674227,0.726206979702857,-0.14710298058934335,0.43510365960545805,1.0,8.256893576960781,-33.07594218209063,0.29110332009740003,3,0.2649998664855957,0.16499972343444824,-0.8050004243850708,-1.4650003910064697,0.6499996185302734,4,0.03819443409641621,-1.9999841055392196,8.630000114440918,1.1176615785074568,8.800000190734863,-1.7826000422932915,8.8100004196167,0.03819443409641621
2552,2021-03-22,8.579999923706055,8.710000038146973,8.510000228881836,8.670000076293945,650600.0,-0.006944492735242669,1.3529378765609397,-2.250005960470262,63.90976095774649,67.10522662747485,0.17089291543680574,-0.1313742175341801,-0.5398550094793038,-1.9260933583765754,33.40765519168777,0.19999980926513672,0.21974853082832446,0.07199993133544957,-0.5065502993755828,0.6505501620464811,-0.21727518402006574,0.3612750466909649,1.0382004165649406,11.666626930198921,-29.466181233345395,0.2892751153555158,3,0.47500038146972656,0.22500014305114746,-0.6800000667572021,-1.4049999713897705,0.9700002670288086,0,0.011655056218990323,-3.1428464383756807,8.640000343322754,-1.9999841055392196,8.630000114440918,1.1176615785074568,8.800000190734863,0.011655056218990323
2553,2021-03-23,8.279999732971191,8.579999923706055,8.279999732971191,8.569999694824219,530500.0,-0.034965057506117225,-1.0689671048088212,3.2222163353537066,52.7950347350564,65.50986693484067,0.5052091760766011,0.18188949445060487,-0.21256219978982216,-1.5870359163988734,33.197822548159614,0.3000001907348633,0.24277187410197065,-0.23050026893615794,-0.8044059318189873,0.34340539394667147,-0.5174531003775726,0.056452562505256765,1.293872602844237,0.0,-40.767098841207456,0.2869528314414148,3,0.6800003051757812,0.5250003337860107,-0.32999980449676514,-1.1049997806549072,1.130000114440918,1,0.07850248709746555,1.3529378765609397,8.579999923706055,-3.1428464383756807,8.640000343322754,-1.9999841055392196,8.630000114440918,0.07850248709746555
2554,2021-03-24,8.119999885559082,8.359999656677246,8.119999885559082,8.289999961853027,469600.0,-0.019323653692280396,-1.8235254518731276,0.5862072367447474,48.02260800224146,62.93973197495789,0.6452769707961821,0.33546096114568513,-0.02882287558811214,-1.3877143316408809,32.64525766449384,0.23999977111816406,0.2786484447738182,-0.3755001068115238,-0.9744986957884372,0.2234984821653896,-0.6749994012999796,-0.07600081232306799,1.3762400940856914,0.0,-40.37214776737499,0.29949929448845647,3,0.7600002288818359,0.6850001811981201,-0.1174999475479126,-0.9449999332427979,1.1900005340576172,2,0.07266011833783015,-1.0689671048088212,8.279999732971191,1.3529378765609397,8.579999923706055,-3.1428464383756807,8.640000343322754,0.07266011833783015
2555,2021-03-25,7.989999771118164,8.130000114440918,7.889999866485597,8.050000190734862,343600.0,-0.016009866536096262,1.181817787738356,0.3529434864073317,41.988953187247326,59.678775632122836,0.6894444016058099,0.46654083356806453,0.12099414172185519,-1.2174718514541798,31.400780791391515,0.24000024795532138,0.29492800171126987,-0.49100022315979075,-1.1249820979752325,0.14298165165565102,-0.8079911605675125,-0.17400928575206898,1.3961410009997532,10.526302580692033,-29.340215066812206,0.31699093740772105,3,0.7750003337860107,0.7750003337860107,0.03750014305114746,-0.8149998188018799,1.3600006103515625,3,0.10137677632290387,-1.8235254518731276,8.119999885559082,-1.0689671048088212,8.279999732971191,1.3529378765609397,8.579999923706055,0.10137677632290387
2556,2021-03-26,7.9099998474121085,8.100000381469728,7.75,8.079999923706055,511800.0,-0.010012506382695463,2.3333212232404397,2.833314789795855,40.64170523011078,55.95316699981222,0.6671590023402834,0.5478513978780208,0.21029619010633116,-1.100000625711787,31.15760419453,0.35000038146972834,0.2587794810344288,-0.5540001392364511,-1.2308476302214535,0.12284735174855221,-0.8924238847289532,-0.215576393743949,1.3265268341425775,16.66665010982146,-22.320427715725074,0.3384237454925015,3,0.5199999809265146,0.7850003242492685,0.16750001907348722,-0.7349998950958243,1.2799997329711923,4,0.1517066791926347,1.181817787738356,7.989999771118164,-1.8235254518731276,8.119999885559082,-1.0689671048088212,8.279999732971191,0.1517066791926347
2557,2021-03-29,7.789999961853027,7.789999961853027,7.53000020980835,7.639999866485597,881300.0,-0.015170655862697835,2.4666611565518974,-0.8823531061719432,33.51353469078042,52.64741358874123,0.6746920767728177,0.6582845496251082,0.3345270340067561,-0.9430064830657878,30.070288780961583,0.3799996376037589,0.1785189748844953,-0.6465000152587894,-1.3863231894148509,0.09332315889727205,-1.0164116023368202,-0.2765884281807587,1.268143517915096,24.76188789419117,-10.280922076465636,0.36991158707803096,3,0.43000006675720215,0.7950003147125244,0.3125,-0.6150000095367432,1.5500001907348633,0,0.19255455806744193,2.3333212232404397,7.9099998474121085,1.181817787738356,7.989999771118164,-1.8235254518731276,8.119999885559082,0.19255455806744193
2558,2021-03-30,7.9000000953674325,8.010000228881836,7.800000190734862,7.809999942779541,323100.0,0.01412068473081729,-2.818194428790605,0.6000006357824829,26.78571884729216,47.912160133339135,0.47163053102534835,0.552179752596655,0.2268995141558916,-1.0151568162204114,29.510841047478316,0.2200002670288086,0.09152028524884415,-0.5209998846054065,-1.2930895937879674,0.25108982457715445,-0.9070447391966878,-0.13495503001412512,0.9442033266063232,44.57832917297434,11.985080734812279,0.38604485459128046,3,0.30500006675720126,0.6850001811981192,0.20249986648559481,-0.7250001430511483,1.499999523162841,1,0.20886076904416662,2.4666611565518974,7.789999961853027,2.3333212232404397,7.9099998474121085,1.181817787738356,7.989999771118164,0.20886076904416662
2559,2021-03-31,7.860000133514403,8.029999732971191,7.8400001525878915,7.929999828338622,489700.0,-0.0050632862493869,-2.4545486071977582,-0.7777730682829576,9.28574956190623,41.96192815105652,0.4070776778269183,0.596786949253393,0.26659954476404923,-0.9330039308631628,28.98158224112014,0.1899995803832999,-0.004964249978685942,-0.5444998741149911,-1.3507252085222978,0.2617254602923147,-0.9476125413186436,-0.14138720691133866,0.8002148387561947,54.999996026356236,28.15520730379893,0.403112667203653,3,0.3250000476837167,0.7250001430511483,0.24249982833862394,-0.6850001811981192,2.0199999809265146,2,0.19720097806215464,-2.818194428790605,7.9000000953674325,2.4666611565518974,7.789999961853027,2.3333212232404397,7.9099998474121085,0.19720097806215464
2560,2021-04-01,7.8499999046325675,7.9000000953674325,7.78000020980835,7.860000133514403,200900.0,-0.0012722937292578562,1.6666596024243625,0.14286103542234332,8.571448034155182,36.16827924961516,0.3294438256626071,0.6113536497687919,0.2761774549351559,-0.8843131041678252,28.635813276789214,0.11999988555908292,-0.07748255299723361,-0.5375001192092901,-1.3764438873142266,0.30144364889564557,-0.9569720032617584,-0.11802823515682181,0.6519850008933163,56.14028043035763,34.3500187850229,0.419471884052468,4,0.27000021934509366,0.7350003719329843,0.24000000953674405,-0.6749999523162833,2.1200003623962393,3,0.18598732900907855,-2.4545486071977582,7.860000133514403,-2.818194428790605,7.9000000953674325,2.4666611565518974,7.789999961853027,0.18598732900907855
2561,2021-04-05,7.75,7.949999809265138,7.579999923706055,7.9099998474121085,600100.0,-0.012738841509227772,2.083335320156705,15.999618539004299,8.275882707328734,29.986737221790964,0.3239918822605574,0.7057980746855002,0.3836109352305819,-0.743895238065015,28.47144217840824,0.3699998855590829,-0.16763887616492923,-0.611000037193298,-1.4964355887382474,0.2744355143516515,-1.0537178129657736,-0.16828226142082325,0.615907048125429,44.0,25.166936809409915,0.44271777577247484,4,0.30500006675720215,0.8350002765655518,0.3875002861022949,-0.5399997234344465,2.0500001907348633,0,0.206451662125126,1.6666596024243625,7.8499999046325675,-2.4545486071977582,7.860000133514403,-2.818194428790605,7.9000000953674325,0.206451662125126
2562,2021-04-06,8.170000076293945,8.239999771118164,7.78000020980835,7.78000020980835,513100.0,0.05419355823147676,-1.3589729168628017,-2.437501490117554,31.39535206082222,27.608994702431612,-0.17911909817166194,0.2937715177639042,-0.0235994770022252,-1.1225408054398738,27.678184065383398,0.48999977111816406,-0.2334799320902654,-0.1864999532699585,-1.0750062779964242,0.7020063714565072,-0.6307531156331923,0.25775320909327437,0.07888001446709225,89.39398318064907,68.88630163733482,0.4442531623632329,4,-0.22500014305114746,0.41500020027160645,-0.06249988079071045,-0.9599997997283918,1.6599998474121112,1,0.12484693935915425,2.083335320156705,7.75,1.6666596024243625,7.8499999046325675,-2.4545486071977582,7.860000133514403,0.12484693935915425
2563,2021-04-07,8.090000152587889,8.239999771118164,8.020000457763674,8.149999618530272,789300.0,-0.009791912234882849,-1.2000057220787008,-0.15384483713560154,30.16760684343552,25.625105684786504,-0.1440537040060077,0.3682359195425544,0.06691229762520656,-1.0050638413648088,27.153986575950412,0.2199993133544904,-0.30323167879506485,-0.25099990367889546,-1.1470945368239125,0.6450947294661207,-0.6990472202514031,0.19704741289361216,-0.5599999427795392,77.27277981677862,53.44911384393888,0.44804731657250807,4,-0.205000162124632,0.4950001239776629,0.06749975681305109,-0.8300001621246302,1.4899997711181676,2,0.15451173997816836,-1.3589729168628017,8.170000076293945,2.083335320156705,7.75,1.6666596024243625,7.8499999046325675,0.15451173997816836
2564,2021-04-08,8.260000228881836,8.319999694824219,8.100000381469728,8.119999885559082,439000.0,0.021013606067679325,-1.444445621824414,-2.333359824522364,39.66481295206274,25.366867880877106,-0.3264343469140778,0.1740824625655879,-0.09038378041357653,-1.1358985181537165,25.444359135119054,0.2299995422363299,-0.3750629840522812,-0.059999823570251465,-0.9422220607514031,0.8222224136109002,-0.5011109421608282,0.38111129502032437,-0.7158000278472905,91.89196155402567,62.602893958900985,0.44111111859057595,4,-0.33500027656555176,0.3250000476837158,-0.102500319480896,-1.0000002384185773,1.8199996948242205,3,0.1380144501282612,-1.2000057220787008,8.090000152587889,-1.3589729168628017,8.170000076293945,2.083335320156705,7.75,0.1380144501282612
2565,2021-04-09,8.210000038146973,8.239999771118164,8.109999656677246,8.239999771118164,471000.0,-0.006053291688786322,7.6667514384715645,-0.21428328144903644,38.25136341488203,25.101274345851692,-0.27037846666069854,0.17061053849616137,-0.015103497570567725,-1.0455083585610163,23.642341303016135,0.15000057220458984,-0.41287367566188315,-0.07050001621246338,-0.8932676738215601,0.7522676413966334,-0.48188384501701087,0.340883812592085,-0.6347678573608402,85.1351769324154,50.988635163181016,0.4113838288045483,4,-0.2850000858306885,0.3750002384185791,-0.052500128746032715,-0.8700001239776602,2.1700000762939453,4,0.2034104833781305,-1.444445621824414,8.260000228881836,-1.2000057220787008,8.090000152587889,-1.3589729168628017,8.170000076293945,0.2034104833781305
2566,2021-04-12,8.25,8.279999732971191,8.210000038146973,8.239999771118164,337600.0,0.004872102517316845,1.0,-0.33334392980894556,40.88398212150864,25.920212949265935,-0.28728898885975784,0.07457754147589313,-0.026903070106918392,-1.0483078264407801,21.411587528057964,0.06999969482421875,-0.42987717948258997,0.007499957084656117,-0.7401808316464695,0.7551807458157809,-0.3663404372809058,0.38134035145021894,-0.6449771186523439,87.03708118866787,47.97959220249402,0.3738403943655625,4,-0.3000001907348633,0.33500027656555176,-0.09250009059906006,-0.9100000858306876,2.3400001525878906,0,0.20848488085197658,7.6667514384715645,8.210000038146973,-1.444445621824414,8.260000228881836,-1.2000057220787008,8.090000152587889,0.20848488085197658
2567,2021-04-13,8.149999618530272,8.289999961853027,8.119999885559082,8.239999771118164,223800.0,-0.012121258359967024,-1.2666734483679412,-8.999809269502371,45.96273089571897,28.050992065757804,-0.14623004188849187,0.11677017368112708,0.09684857160536176,-0.9140251980764518,18.348407554560808,0.1700000762939453,-0.42626094475592424,-0.052000403404237616,-0.7194892119197043,0.615488405111229,-0.38574480766197006,0.2817440008534957,-0.516377664643553,43.33316379080054,-0.6373712319965108,0.3337444042577333,4,-0.19999980926513494,0.4350006580352801,0.00750029087066828,-0.8099997043609592,2.450000762939455,1,0.20245406741529925,1.0,8.25,7.6667514384715645,8.210000038146973,-1.444445621824414,8.260000228881836,0.20245406741529925
2568,2021-04-14,8.670000076293945,8.699999809265138,8.220000267028809,8.220000267028809,1209800.0,0.06380374013532131,-1.1333322030521908,-4.999989403636573,63.959387054048555,34.12584067599584,-0.6096285451894783,-0.43664347340089726,-0.3951251356409333,-1.3971699443778416,15.947541539520094,0.5500001907348668,-0.3985670745698009,0.47500007152557444,-0.16813383162873308,1.118133974679881,0.15343311994842068,0.7965670231027282,-1.0089230127697268,95.00003973646744,43.58931108198792,0.32156695157715337,4,-0.5300002098083496,-0.08499979972839355,-0.5025001764297485,-1.330000162124633,1.7699995040893555,2,0.1337946755714403,-1.2666734483679412,8.149999618530272,1.0,8.25,7.6667514384715645,8.210000038146973,0.1337946755714403
2569,2021-04-15,8.920000076293945,8.970000267028809,8.670000076293945,8.699999809265138,921900.0,0.02883506318339779,-1.1428605488400925,0.4888896895046998,72.24879935204928,41.201101933539626,-0.774949287760279,-0.713788753522806,-0.6242540239022389,-1.6108814024806897,13.887695457130855,0.3000001907348633,-0.33494274160096005,0.7190000772476193,0.05036743282331457,1.387632721671924,0.3846837550354678,1.0533163994597716,-1.1965876480252717,94.18602845939567,36.05032502461043,0.33431632221215235,4,-0.6449999809265137,-0.33499979972839355,-0.7175002098083496,-1.580000162124633,1.5399999618530273,3,0.07399101365101401,-1.1333322030521908,8.670000076293945,-1.2666734483679412,8.149999618530272,1.0,8.25,0.07399101365101401
2570,2021-04-16,9.029999732971193,9.100000381469727,8.789999961853027,8.9399995803833,633700.0,0.012331799970449087,1.6956388333734151,0.40909110613082933,76.41508118374321,48.77212398647457,-0.7822224673388032,-0.83510100485924,-0.7136083195293157,-1.6859795400099866,12.310597412983423,0.3100004196166992,-0.2598526401950423,0.8089997529983535,0.06648905660197002,1.551510449394737,0.43774440480016175,1.1802551011965452,-1.2068602776017086,92.85708029836385,28.258204773452462,0.3712553481981917,4,-0.5899994373321551,-0.4449994564056414,-0.5849997997283953,-1.479999780654909,1.6300001144409162,4,0.11627909432832007,-1.1428605488400925,8.920000076293945,-1.1333322030521908,8.670000076293945,-1.2666734483679412,8.149999618530272,0.11627909432832007
2571,2021-04-19,8.970000267028809,9.079999923706056,8.949999809265137,9.0600004196167,693900.0,-0.006644459326317409,1.00001467200725,-0.9999999999999802,78.64077827215527,54.0216157877338,-0.5933654230042098,-0.7895940568273101,-0.6348469157832977,-1.59554392676373,10.893941561477627,0.13000011444091975,-0.153375743581595,0.7325002908706661,-0.062056886799581434,1.5270574685409137,0.33522170203554147,1.12977887970579,-1.0191747190492997,86.73468891256854,16.390455232674242,0.39727858883512396,4,-0.4099998474121094,-0.38499999046325684,-0.45000016689300537,-1.4200003147125244,1.5099992752075195,0,0.15719061376116916,1.6956388333734151,9.029999732971193,-1.1428605488400925,8.920000076293945,-1.1333322030521908,8.670000076293945,0.15719061376116916
2572,2021-04-20,8.680000305175781,8.949999809265137,8.600000381469728,8.899999618530273,461200.0,-0.03232998363656525,1.1874985098824484,2.444432670707413,67.41071704166842,58.15973914309301,-0.2496694523384182,-0.518291252408412,-0.3322917995417818,-1.2779221976665198,9.133155576172339,0.36999988555908025,-0.04350878190197882,0.4375003099441521,-0.3673240369049857,1.242324656793289,0.0350881365195832,0.839912483368721,-0.6142572738472509,52.272724809725744,-20.44957236072436,0.4024121734245686,4,-0.07999992370605469,-0.09500002861022949,-0.07500028610229492,-1.0600004196166992,1.8999996185302752,1,0.22004605763356944,1.00001467200725,8.970000267028809,1.6956388333734151,9.029999732971193,-1.1428605488400925,8.920000076293945,0.22004605763356944
2573,2021-04-21,8.930000305175781,8.979999542236328,8.729999542236326,8.739999771118164,296000.0,0.028801842305342884,-1.3809411358661359,-0.8636414866962018,71.83673564715448,61.73439722032543,-0.41123002811595555,-0.7558508910757027,-0.570441310067924,-1.4979275856420298,8.212755769793437,0.2999992370605469,0.09268876962030781,0.6550002813339226,-0.2066872915179463,1.5166878541857916,0.22415649490798906,1.085844067759857,-0.7608315388331306,65.99998474121081,-8.593768083372709,0.43084378642593435,4,-0.3250002861022949,-0.6100003719329834,-0.1025000810623169,-0.9950001239776611,1.2799997329711914,2,0.18701008054008939,1.1874985098824484,8.680000305175781,1.00001467200725,8.970000267028809,1.6956388333734151,9.029999732971193,0.18701008054008939
2574,2021-04-22,8.710000038146973,8.949999809265137,8.710000038146973,8.930000305175781,380900.0,-0.024636087291206255,-1.1818134528603692,-1.1578928876173267,66.16541407296859,64.83595840455727,-0.1348671774721808,-0.5158298151124434,-0.3441264488754747,-1.2498655141932735,7.79485370432927,0.23999977111816406,0.16515412576934274,0.4055000066757195,-0.4740568145413473,1.2850568278927854,-0.034278403932813006,0.8452784172842529,-0.44774811029161476,21.99993133544894,-52.65904007314324,0.43977841060853307,4,-0.09999990463256836,-0.39499974250793457,0.1175001859664917,-0.6299998760223389,1.9200000762939453,3,0.19862221982313333,-1.3809411358661359,8.930000305175781,1.1874985098824484,8.680000305175781,1.00001467200725,8.970000267028809,0.19862221982313333
2575,2021-04-23,8.800000190734863,8.850000381469727,8.680000305175781,8.699999809265138,253700.0,0.010332968104904694,-1.42858310626703,-0.4545466367848996,69.81132007570365,68.05010706613449,-0.1479310610439537,-0.5713276148046393,-0.42502410220702913,-1.3122729975632321,8.074301013145103,0.1700000762939453,0.2565123873495665,0.4550001382827755,-0.43807272588537494,1.348073002450926,0.008463706198700294,0.9015365703668508,-0.45397341751806763,41.666666666666295,-35.347377826137595,0.4465364320840753,4,-0.19000005722045898,-0.4849998950958252,0.04999983310699463,-0.7149999141693115,2.2899999618530273,4,0.188636342208248,-1.1818134528603692,8.710000038146973,-1.3809411358661359,8.930000305175781,1.1874985098824484,8.680000305175781,0.188636342208248
2576,2021-04-26,9.109999656677246,9.140000343322754,8.710000038146973,8.800000190734863,482300.0,0.03522721127537798,1.3243207019027048,3.099982833927843,68.50392902560382,70.55468463612169,-0.3610822584287021,-0.8293371481689036,-0.7227759473775741,-1.591958350948853,9.05726966168178,0.43000030517578125,0.328413387486151,0.7049996137619026,-0.22547849281129295,1.6354777203350972,0.2397605604753057,1.1702386670485003,-0.6885755226351566,94.44431689540133,18.21153583683082,0.4652390532865974,4,-0.42999935150146484,-0.7749993801116943,-0.2549995183944702,-0.8499994277954102,2.1000003814697266,0,0.17014272767823635,-1.42858310626703,8.800000190734863,-1.1818134528603692,8.710000038146973,-1.3809411358661359,8.930000305175781,0.17014272767823635
2577,2021-04-27,9.289999961853027,9.390000343322754,9.010000228881836,9.119999885559082,856600.0,0.01975854137863209,1.0540500136607092,0.5483882876286693,72.7272661592686,71.52889342559058,-0.404952762591023,-0.939360854786198,-0.8862502043067302,-1.7380546970272324,9.803876452823548,0.38000011444091797,0.41945321478247877,0.8099999189376828,-0.15299977108470486,1.7729996089600695,0.32850007392648983,1.2914997639488766,-0.7823466826972574,85.91543998635306,9.408796811379403,0.4814998450111935,4,-0.2949995994567871,-0.8299996852874756,-0.43499982357025146,-0.9799997806549072,1.8800001144409162,1,0.1280946808686465,1.3243207019027048,9.109999656677246,-1.42858310626703,8.800000190734863,-1.1818134528603692,8.710000038146973,0.1280946808686465
2578,2021-04-28,9.550000190734863,9.640000343322754,9.329999923706056,9.329999923706056,719100.0,0.02798710763718626,-1.8181822122616653,1.2941186370317077,73.62636863592802,71.6819566793549,-0.5889299183780619,-1.1272013454239342,-1.1321652638874369,-1.9638915918250888,11.228532831394693,0.35000038146972656,0.5163811427322571,0.9875001430511468,-0.0463862678544924,2.021386553956786,0.47055693759832806,1.5044433485039654,-0.9188183225957154,90.62498447795771,15.400873482555511,0.5169432054528196,4,-0.42999982833862305,-0.9649999141693115,-0.6200000047683716,-1.1800000667572021,1.8400001525878924,2,0.10785337302615661,1.0540500136607092,9.289999961853027,1.3243207019027048,9.109999656677246,-1.42858310626703,8.800000190734863,0.10785337302615661
2579,2021-04-29,9.40999984741211,9.630000114440918,9.239999771118164,9.59000015258789,447900.0,-0.0146597215211135,2.0,-0.8181822122616424,71.2765874700074,71.11101293338425,-0.41584401712305663,-0.9118773976706382,-0.9797385483956305,-1.7917918900193737,12.555689177132221,0.3900003433227539,0.614862655447654,0.7699998140335076,-0.2744844556916384,1.8144840837586544,0.2477576791709346,1.2922419488960806,-0.6174070232435849,76.04161596132852,1.985629505029351,0.5222421348625734,4,-0.28999948501586914,-0.8249995708465576,-0.527499794960022,-1.0049996376037598,2.0799999237060547,3,0.08501596213679807,-1.8181822122616653,9.550000190734863,1.0540500136607092,9.289999961853027,1.3243207019027048,9.109999656677246,0.08501596213679807
2580,2021-04-30,9.3100004196167,9.43000030517578,9.3100004196167,9.380000114440918,524000.0,-0.010626931925287075,-2.4285831062669794,0.38888653414148266,68.40278433152892,69.97345805109242,-0.3039088689694083,-0.7345509713499716,-0.8624157100077063,-1.6612260948014175,14.063424875751213,0.11999988555908025,0.6369465603648052,0.5970003604888916,-0.4186892253324679,1.612689946310251,0.08915556757821186,1.1048451533995713,-0.3818223923834978,64.51614887979196,-7.571565747368922,0.50784479291068,4,-0.19000005722045898,-0.7250001430511475,-0.46750032901763916,-0.9050002098083496,2.0799999237060565,4,0.14178298983133275,2.0,9.40999984741211,-1.8181822122616653,9.550000190734863,1.0540500136607092,9.289999961853027,0.14178298983133275
2581,2021-05-03,9.350000381469727,9.420000076293944,9.260000228881836,9.350000381469727,320500.0,0.004296451133207757,1.2857220708447192,-0.0,71.27661157449617,70.40300188807329,-0.31775223635255223,-0.6835846511024446,-0.888461220449706,-1.6691587475962608,15.010201238740024,0.1599998474121076,0.6200511795450936,0.557000303268433,-0.3889740566591353,1.5029746631960004,0.08401312330464883,1.0299874832322171,-0.30793078366219717,53.96826838509665,-20.857956556398705,0.47298717996378375,5,-0.19000005722045898,-0.7650001049041748,-0.5850002765655518,-0.945000171661377,2.1499996185302734,0,0.18609622461262965,-2.4285831062669794,9.3100004196167,2.0,9.40999984741211,-1.8181822122616653,9.550000190734863,0.18609622461262965
2582,2021-05-04,9.1899995803833,9.350000381469727,9.140000343322754,9.350000381469727,313700.0,-0.017112384444766704,1.624987334076401,-100.0,60.56909544767835,69.15104186590929,-0.08694316881035213,-0.46720374790234764,-0.716077480681026,-1.479132518857086,16.208434786010724,0.21000003814697266,0.5790933475522859,0.3459995269775398,-0.5679946258001252,1.2599936797552047,-0.1109975494112927,0.8029966033663722,-0.052261063293334686,9.999847412109375,-59.702029218330324,0.45699707638883247,5,-0.029999256134033203,-0.604999303817749,-0.6274995803833008,-0.7399992942810059,2.2400007247924787,1,0.21980419477662494,1.2857220708447192,9.350000381469727,-2.4285831062669794,9.3100004196167,2.0,9.40999984741211,0.21980419477662494
2583,2021-05-05,9.34000015258789,9.359999656677246,9.119999885559082,9.199999809265137,618500.0,0.016322152236522003,1.6666737309463133,-0.8749977648370119,58.89830439983188,68.34358523556075,-0.19296103821935162,-0.5467901012221468,-0.8481505940807246,-1.5990482964789665,17.444155551848475,0.23999977111816406,0.5418094262710653,0.4335000991821296,-0.43312742071885424,1.3001276190831135,0.00018633923163768884,0.8668138591326215,0.3000001907348633,43.13728790105727,-22.498089632695702,0.43331375995049204,5,-0.17999982833862305,-0.7300000190734863,-0.9375,-0.8899998664855957,2.3999996185302734,2,0.19593146614660428,1.624987334076401,9.1899995803833,1.2857220708447192,9.350000381469727,-2.4285831062669794,9.3100004196167,0.19593146614660428
2584,2021-05-06,9.399999618530273,9.510000228881836,9.25,9.510000228881836,596300.0,0.006423925584814638,3.727250658898599,-0.7857167185509636,58.00865407679177,67.03217790234832,-0.161806761166984,-0.5449442189980793,-0.8952809990427504,-1.6305440457839522,18.649467850461505,0.26000022888183594,0.5544061267486278,0.43649959564208984,-0.4005447462550933,1.273543937539273,0.01797742469349828,0.8550217665906814,0.22960071563720774,71.79474012397755,9.20604625236323,0.41852217094859184,5,-0.22499942779541016,-0.7899994850158691,-1.0049993991851807,-0.9499993324279785,1.7100000381469727,3,0.2117022133564328,1.6666737309463133,9.34000015258789,1.624987334076401,9.1899995803833,1.2857220708447192,9.350000381469727,0.2117022133564328
2585,2021-05-07,9.880000114440918,10.029999732971193,9.380000114440918,9.380000114440918,1332600.0,0.05106388461595435,-1.5999984741211009,-4.545429324455542,66.6666550222978,66.82803634642543,-0.5280260364824834,-0.9416990016354845,-1.3520561340918924,-2.0760861861998263,20.29474252544717,0.6499996185302752,0.5454569517841286,0.8330000877380375,-0.0205769703570855,1.6865771458331604,0.406211558690476,1.259788616785599,-0.7600002288818359,83.51652267230052,22.99145753213692,0.4267885290475615,5,-0.3600001335144043,-1.075000286102295,-1.494999885559082,-1.429999828338623,1.2699995040893555,4,0.16295542895025084,3.727250658898599,9.399999618530273,1.6666737309463133,9.34000015258789,1.624987334076401,9.1899995803833,0.16295542895025084
2586,2021-05-10,9.970000267028807,10.199999809265137,9.9399995803833,10.010000228881836,1190300.0,0.009109327079494856,-4.199935151012312,-0.07999992370605824,75.49405386333967,67.13545720243333,-0.5399920465557102,-0.944667695118806,-1.4163391305288968,-2.126603346443079,22.008173586522084,0.31999969482421875,0.5729372514095044,0.8370002269744852,-0.025019540432694498,1.6990199943816648,0.40599034327089534,1.268010110678075,-0.8318003845214825,78.7037445848071,16.42699240613525,0.4310098837035897,5,-0.31000041961669744,-1.0800004005432111,-1.6175000667572004,-1.519999980926512,1.2599992752075213,0,0.14242728568322582,-1.5999984741211009,9.880000114440918,3.727250658898599,9.399999618530273,1.6666737309463133,9.34000015258789,0.14242728568322582
2587,2021-05-11,9.800000190734863,10.06999969482422,9.600000381469727,10.020000457763672,808000.0,-0.017051160656047393,1.9375072643446378,5.5000119209400795,67.75508726503139,66.48309260566703,-0.32412584675319955,-0.6795568784354007,-1.224968499591867,-1.9186660088281062,23.69379603927887,0.46999931335449396,0.5838012716851733,0.5845001220703132,-0.19309335243002046,1.3620935965706469,0.19570338482014726,0.9732968593204792,-0.6193283111572256,62.96299566784581,1.1094043254144452,0.3887967372501668,5,-0.1400003433227539,-0.8100001811981201,-1.4800000190734863,-1.3499999046325684,1.0699996948242188,1,0.1734693649161716,-4.199935151012312,9.970000267028807,-1.5999984741211009,9.880000114440918,3.727250658898599,9.399999618530273,0.1734693649161716
2588,2021-05-12,9.829999923706056,10.0600004196167,9.789999961853027,9.859999656677246,1077800.0,0.003061197182379294,-3.90911455398247,0.13636225708426628,74.77874556446736,66.87222128282926,-0.3466887727828514,-0.6516045846908156,-1.2286175304272415,-1.9101688869247653,24.305802046713204,0.2700004577636719,0.5832439127284399,0.5564998626709006,-0.22281900361400453,1.3358187289558057,0.1668404295284489,0.9461592958133522,-0.6085549269409185,61.05263580575978,-5.600841252348403,0.3896594331424524,5,-0.1700000762939471,-0.7199997901916522,-1.5649998188018817,-1.3799996376037615,1.0500001907348615,2,0.16276707974444204,1.9375072643446378,9.800000190734863,-4.199935151012312,9.970000267028807,-1.5999984741211009,9.880000114440918,0.16276707974444204
2589,2021-05-13,9.579999923706056,9.850000381469727,9.380000114440918,9.789999961853027,753600.0,-0.02543235014652434,1.848478893509541,7.000063578854029,66.11569010326875,66.61809970191146,-0.07826913555285309,-0.36851793070321115,-0.9539837825590727,-1.6216172466423497,23.868143100331114,0.4700002670288086,0.5488020558215965,0.2734998703002951,-0.4986543193163566,1.0456540599169468,-0.11257722450803165,0.6595769651086218,-0.31941273444091856,24.39022971929422,-43.5474959073343,0.386077094808326,5,0.07999992370605291,-0.4299998283386248,-1.3449997901916522,-1.1299996376037615,1.4800004959106428,3,0.22546971446911068,-3.90911455398247,9.829999923706056,1.9375072643446378,9.800000190734863,-4.199935151012312,9.970000267028807,0.22546971446911068
2590,2021-05-14,10.079999923706056,10.380000114440918,9.670000076293944,9.75,2084400.0,0.05219206722149683,-1.897960693029597,-1.5714279226706727,68.58236945905512,66.31873946686245,-0.5113301270333288,-0.828287988945652,-1.4230320964886438,-2.083119848726458,23.503096264659252,0.8000001907348615,0.5010507819488286,0.7209998607635519,-0.11235474774152898,1.5543544692686329,0.3043225565110106,1.1376771650160933,-0.781836229640918,69.99998092651384,5.191466120006879,0.4166773042525405,5,-0.32999992370605646,-0.8350000381469744,-1.8249998092651385,-1.6299996376037615,1.0,4,0.10218251396498967,1.848478893509541,9.579999923706056,-3.90911455398247,9.829999923706056,1.9375072643446378,9.800000190734863,0.10218251396498967
2591,2021-05-17,10.380000114440918,10.579999923706056,10.109999656677246,10.149999618530273,2180700.0,0.029761923909277455,-2.0322556828145157,0.6969713608646612,69.96336215780404,67.36254687909864,-0.7262308517515788,-1.0722111857713923,-1.69085783382695,-2.3432856747523036,23.23795495661877,0.5,0.47716381036866196,0.9505000591278083,0.02251471133536853,1.8784854069202481,0.48650738523158843,1.4144927330240282,-1.0169262351532335,83.33334657881193,20.319184005871932,0.4639926738962196,5,-0.5300002098083496,-1.0300002098083496,-2.125,-1.929999828338623,0.8199996948242188,0,0.07418106894027021,-1.897960693029597,10.079999923706056,1.848478893509541,9.579999923706056,-3.90911455398247,9.829999923706056,0.07418106894027021
2592,2021-05-18,10.59000015258789,10.779999732971193,10.369999885559082,10.4399995803833,1806900.0,0.020231217324826023,-1.8275855265105174,0.6521749947133385,69.4029752489605,68.52973252900182,-0.8009889616151611,-1.1929449396728096,-1.8649350898212411,-2.508313032506152,24.313982128629846,0.40999984741211115,0.47772476628581373,1.0650001049041755,0.07100757537372893,2.058992634434622,0.5680038401389531,1.561996369669398,-1.129572189746737,86.42859770327902,25.79551723225324,0.49699626476522324,5,-0.5750002861022949,-1.140000343322754,-2.3225001096725464,-2.1399998664855957,0.7799997329711914,1,0.06043431354361606,-2.0322556828145157,10.380000114440918,-1.897960693029597,10.079999923706056,1.848478893509541,9.579999923706056,0.06043431354361606
2593,2021-05-19,10.600000381469727,10.880000114440918,10.420000076293944,10.579999923706056,1429300.0,0.0009443086626765851,-1.705881362968264,0.13333587645513068,73.33333333333337,70.23247466861756,-0.6855557155138783,-1.1293188209783374,-1.8426689723449385,-2.472985526146097,25.42770474474138,0.46000003814697443,0.4712933225569724,0.9915003299713128,-0.07030116480170889,2.0533018247443344,0.46059958258480194,1.5224010773578236,-1.0076152416155697,81.3333511352539,21.713725623189745,0.5309007473865113,5,-0.4700002670288086,-1.0500001907348633,-2.3325003385543823,-2.1500000953674316,-0.37000083923339844,2,0.025471650412518088,-1.8275855265105174,10.59000015258789,-2.0322556828145157,10.380000114440918,-1.897960693029597,10.079999923706056,0.025471650412518088
2594,2021-05-20,10.4399995803833,10.640000343322754,10.43000030517578,10.630000114440918,1022500.0,-0.01509441465361916,-1.0000090826521175,-9.499809269503038,71.64747261934257,70.78589884606697,-0.40511944325477245,-0.8780853172841958,-1.6606224260676044,-2.2655724691907118,26.67044090817305,0.21000003814697443,0.521158899439019,0.7449995517730716,-0.2901409919185074,1.7801400954646507,0.22742927992728212,1.2625698236188612,-0.6931006435787328,63.63632064578729,4.44456103966845,0.5175702718457895,5,-0.3099994659423828,-0.6999993324279785,-2.077499508857727,-1.9699993133544922,-0.3599996566772443,3,0.04214564671864318,-1.705881362968264,10.600000381469727,-1.8275855265105174,10.59000015258789,-2.0322556828145157,10.380000114440918,0.04214564671864318
2595,2021-05-21,10.460000038146973,10.789999961853027,10.18000030517578,10.4399995803833,1838100.0,0.0019157527363558025,-1.2592621372940243,-0.10526527129448376,71.42853986740631,70.33417506874105,-0.3734690735406474,-0.8088146156894958,-1.6682063209783955,-2.2418741606639188,27.811212332512536,0.6099996566772479,0.5740974348244308,0.6820000171661373,-0.31653797407757445,1.6805380084098491,0.18273102154428145,1.1812690127879932,-0.5771289600260427,45.45456797340612,-13.803164582324975,0.4992689956218558,5,-0.3299999237060547,-0.7199997901916504,-2.029999852180481,-1.9199998378753662,-0.4200000762939453,4,0.05736141293322783,-1.0000090826521175,10.4399995803833,-1.705881362968264,10.600000381469727,-1.8275855265105174,10.59000015258789,0.05736141293322783
2596,2021-05-24,10.65999984741211,10.760000228881836,10.5,10.550000190734863,1180800.0,0.01912044058659168,-1.4761922062115975,5.499856952126645,77.94675165360839,71.46658222302737,-0.5199809859932536,-0.9346587971671347,-1.8535319360944449,-2.4005603631789576,28.25913005431479,0.3000001907348633,0.6384217435728203,0.8044998168945305,-0.21609807261586234,1.8250977064049234,0.294200872139335,1.314798761649726,-0.6574732849327809,68.57138186083716,2.955508424788974,0.5102989447551963,5,-0.5299997329711914,-0.9199995994567871,-2.1474995613098145,-2.0749995708465576,-0.619999885559082,0,0.03939963248647782,-1.2592621372940243,10.460000038146973,-1.0000090826521175,10.4399995803833,-1.705881362968264,10.600000381469727,0.03939963248647782
2597,2021-05-25,10.479999542236328,10.760000228881836,10.420000076293944,10.65999984741211,3550700.0,-0.016885582340742666,-1.2666734483679263,-1.6363715179941565,71.42854581971841,71.09433780694417,-0.2608054138311928,-0.6966534001383557,-1.6590346037432564,-2.1809914235025936,28.081436719138175,0.3400001525878924,0.6344613739967091,0.5649995326995843,-0.45553692166452464,1.5855359870636931,0.054731305517529805,1.0752677598816387,-0.37217615352160927,42.857045543410734,-24.544616577857852,0.5102682271820546,5,-0.34999942779541016,-0.7399992942810059,-1.9074991941452026,-1.8949992656707764,-0.3299999237060547,1,0.06870231855708342,-1.4761922062115975,10.65999984741211,-1.2592621372940243,10.460000038146973,-1.0000090826521175,10.4399995803833,0.06870231855708342
2598,2021-05-26,10.579999923706056,10.699999809265137,10.510000228881836,10.510000228881836,1847500.0,0.009542021549400648,-4.42858310626703,-0.3888865341414925,71.85183589188598,71.73168733901274,-0.27181442224700625,-0.7542005492532784,-1.7382413717050085,-2.2437930663802153,27.3987782368487,0.2200002670288086,0.604424570473757,0.6134999275207544,-0.4331040699152222,1.660103924956731,0.09019792880276611,1.1368019262387428,-0.37951532790419407,65.57374486227255,-1.2196682403182848,0.5233019987179885,5,-0.3049998283386248,-0.7999997138977069,-1.9874995946884173,-1.9949996471405047,-0.5199995040893572,2,0.07466918407843393,-1.2666734483679263,10.479999542236328,-1.4761922062115975,10.65999984741211,-1.2592621372940243,10.460000038146973,0.07466918407843393
2599,2021-05-27,10.210000038146973,10.619999885559082,10.140000343322754,10.609999656677246,11231800.0,-0.03497163404794024,1.2857116906826036,-5.714305177111572,56.370649830953084,70.37482960255696,0.22009421222952597,-0.3385513564740812,-1.3509961977791,-1.8420407690829421,26.624206361764397,0.4799995422363281,0.6062715309637277,0.20350003242492676,-0.8143050874776545,1.221305152327508,-0.30540252752636476,0.7124025923762183,0.6700000762939453,10.769190139295219,-51.681942588267006,0.5089025599512907,5,0.2849998474121094,-0.42999982833862305,-1.7475000619888306,-1.624999761581421,-0.3800001144409162,3,0.00195881528057118,-4.42858310626703,10.579999923706056,-1.2666734483679263,10.479999542236328,-1.4761922062115975,10.65999984741211,0.00195881528057118
2600,2021-05-28,10.630000114440918,10.630000114440918,10.170000076293944,10.18000030517578,1341100.0,0.0411361483569761,1.0444454805355068,-1.1250005960470206,61.30135957285873,69.41238487089636,-0.12704376327983802,-0.6899647652148833,-1.74303453859007,-2.228162482268914,25.816272293819832,0.46000003814697443,0.603975416923582,0.5575001239776611,-0.441148989615856,1.5561492375711783,0.058175567180901666,1.0568246807744206,0.2352000045776368,79.03223573602905,17.8670759600555,0.49932455679675875,5,-0.11999988555908203,-0.8499999046325684,-2.1674998998641968,-2.044999837875366,-1.0900001525878906,4,-0.05174037486487726,1.2857116906826036,10.210000038146973,-4.42858310626703,10.579999923706056,-1.2666734483679263,10.479999542236328,-0.05174037486487726
2601,2021-06-01,11.09000015258789,11.130000114440918,10.699999809265137,10.699999809265137,1160100.0,0.043273756650487716,-1.2051278289256502,0.8666677969478136,70.09344517163302,69.48910375119331,-0.5316473246365998,-1.0676643087442397,-2.1694734767976698,-2.6530217205708997,25.54477342141577,0.5,0.659256406035805,0.9305001735687259,-0.10559534957661398,1.9665956967140659,0.4124524119960551,1.4485479351413968,-0.9499998092651367,95.95959887870994,33.57513661984878,0.5180477615726703,6,-0.4549999237060547,-1.1700000762939453,-2.6274999380111694,-2.504999876022339,-1.8100004196166974,1,-0.09467990769051904,1.0444454805355068,10.630000114440918,1.2857116906826036,10.210000038146973,-4.42858310626703,10.579999923706056,-0.09467990769051904
2602,2021-06-02,11.210000038146973,11.279999732971193,10.949999809265137,11.140000343322754,2126000.0,0.010820548594048462,2.1428701180744416,0.17948623898079205,70.90907934940954,69.219742197424,-0.6196100446672226,-1.0841567741853684,-2.2518916072910393,-2.7393810054369183,25.8270807898288,0.32999992370605646,0.6756468037530574,0.9495000362396233,-0.08248277073086996,1.9814828432101166,0.4335086327543767,1.46549143972487,-1.0501996994018548,93.85967260510486,30.013493986621953,0.5159914034852467,6,-0.5,-1.065000057220459,-2.702499747276306,-2.624999761581421,-1.6700000762939453,2,-0.10437110368532598,-1.2051278289256502,11.09000015258789,1.0444454805355068,10.630000114440918,1.2857116906826036,10.210000038146973,-0.10437110368532598
2603,2021-06-03,11.170000076293944,11.210000038146973,11.050000190734863,11.079999923706056,791100.0,-0.0035682392254158257,-1.1333367241839707,1.285722070844636,75.7281406573002,69.67314975719707,-0.5478667435169289,-0.9486669628123678,-2.1643284565679597,-2.664673486685464,26.202768752985317,0.15999984741210938,0.6650480059953576,0.8180000782012922,-0.19466923111176015,1.8306693875143445,0.3116654235447651,1.3243347328578192,-0.9653917617797827,90.35090214292377,20.625097990998427,0.5063346546565262,6,-0.4600000381469709,-0.9700002670288068,-2.4424997568130475,-2.584999799728392,-1.6300001144409162,3,-0.0913160654249604,2.1428701180744416,11.210000038146973,-1.2051278289256502,11.09000015258789,1.0444454805355068,10.630000114440918,-0.0913160654249604
2604,2021-06-04,11.390000343322756,11.390000343322756,11.149999618530273,11.279999732971193,765300.0,0.019695637021141854,3.3636253294493317,1.2222269317170829,73.30959670470155,69.88215607245209,-0.6916748430046997,-1.066623616965467,-2.328070400026098,-2.8494522435607834,26.339922510479376,0.24000072479248225,0.6490560931617502,0.9385003089904806,-0.0713726082248698,1.948373226205831,0.4335638503828054,1.4434367675981559,-1.1423763720703128,100.0,29.056848906373773,0.5049364586076749,6,-0.6250000000000018,-1.1350002288818377,-2.5375000238418597,-2.805000066757204,-1.8200006484985352,4,-0.11676908547994491,-1.1333367241839707,11.170000076293944,2.1428701180744416,11.210000038146973,-1.2051278289256502,11.09000015258789,-0.11676908547994491
2605,2021-06-07,11.489999771118164,11.59000015258789,11.369999885559082,11.369999885559082,827000.0,0.00877958075339591,-2.666674613960216,1.0909019975031211,71.26434849650222,69.13966683277364,-0.7042648444486606,-1.0960147372649107,-2.3652986439694637,-2.914728139502305,25.534211315470007,0.2200002670288086,0.6269937526265608,0.9579997539520271,-0.11477533088144654,2.0307748387855007,0.42161221153529027,1.4943872963687639,-1.1738332175415032,88.76400641640404,18.587228000443915,0.536387542416737,6,-0.6249995231628418,-1.1349997520446777,-2.637499451637268,-2.9049994945526123,-2.109999656677246,0,-0.14447344477627977,3.3636253294493317,11.390000343322756,-1.1333367241839707,11.170000076293944,2.1428701180744416,11.210000038146973,-0.14447344477627977
2606,2021-06-08,11.390000343322756,11.510000228881836,11.300000190734865,11.470000267028807,999600.0,-0.008703170564613227,1.6250029802350587,-0.6666666666666371,65.99999771118252,68.5364948207141,-0.5473889162744179,-0.9319599566341648,-2.1998167973498077,-2.7851839666840466,24.31364716354968,0.21000003814697088,0.6207348364798531,0.7870003223419211,-0.3166797559448984,1.8906804006287405,0.23516028319851046,1.3388403614853317,-0.9719271018251963,68.75004656610403,0.6030300709181518,0.5518400391434098,6,-0.5250000953674334,-1.0350003242492694,-2.5375000238418597,-2.805000066757204,-1.9700002670288121,1,-0.16242320682231304,-2.666674613960216,11.489999771118164,3.3636253294493317,11.390000343322756,-1.1333367241839707,11.170000076293944,-0.16242320682231304
2607,2021-06-09,11.5,11.510000228881836,11.239999771118164,11.3100004196167,930100.0,0.0096575639474612,1.5714324639760946,-2.3749970197650243,67.30768243236797,68.03158888076764,-0.5559497952550903,-0.9571429794831765,-2.237837177115539,-2.86661534763374,24.203051236324118,0.2700004577636719,0.6206282623204942,0.8119999885559075,-0.2931383847420612,1.9171383618538762,0.25943080190692314,1.3645691752048918,-0.9881726056152136,83.33330389893877,16.158037542024246,0.5525691866489847,6,-0.6349997520446777,-1.1449999809265137,-2.6274996995925903,-2.9149997234344482,-2.25,2,-0.19304350148076577,1.6250029802350587,11.390000343322756,-2.666674613960216,11.489999771118164,3.3636253294493317,11.390000343322756,-0.19304350148076577
2608,2021-06-10,11.43000030517578,11.550000190734865,11.40999984741211,11.460000038146973,1090200.0,-0.006086929984714828,-2.999972752414868,-0.1578936801369372,69.72113567065924,69.51497619629055,-0.3941464448623577,-0.8022616331374124,-2.098733726811238,-2.7697611044643846,24.114213020216564,0.14000034332275568,0.5843603003709461,0.662000274658201,-0.4128531194035485,1.7368536687199505,0.12457357762732535,1.1994269716890766,-0.8319190901347451,63.63644245232678,-3.8217994943826383,0.5374266970308748,6,-0.5500001907348615,-1.0750002861022931,-2.55750000476837,-2.8450000286102277,-2.4200000762939435,3,-0.1653543563307618,1.5714324639760946,11.5,1.6250029802350587,11.390000343322756,-2.666674613960216,11.489999771118164,-0.1653543563307618
2609,2021-06-11,11.739999771118164,11.739999771118164,11.369999885559082,11.449999809265135,2005100.0,0.027121562350441053,1.5517236843403368,-9.666751438471051,72.85715210195052,70.79895314396742,-0.5188549436885737,-0.9930567574540561,-2.333312931040119,-3.051948460762995,25.454590149705346,0.36999988555908203,0.5929734589216338,0.8639997482299808,-0.13997979799187377,1.8679792944518354,0.3620099751190544,1.3659895213409072,-1.0625650410733805,100.0,28.52915076640413,0.5019897731109273,6,-0.5199999809265137,-1.244999885559082,-2.854999542236328,-3.1549994945526123,-2.5199995040893572,4,-0.18739351381227498,-2.999972752414868,11.43000030517578,1.5714324639760946,11.5,1.6250029802350587,11.390000343322756,-0.18739351381227498
2610,2021-06-14,11.109999656677246,11.770000457763672,11.079999923706056,11.770000457763672,869800.0,-0.05366270244662141,1.0909081713895108,-2.2758651307027127,56.965944363856124,69.34034194310333,0.20829824535161556,-0.2971712825044115,-1.6333358222525334,-2.3975173025795904,25.45211233140789,0.6900005340576154,0.5807209298543459,0.18249964714050293,-0.7528838218817722,1.117883116162778,-0.2851920873706355,0.6501913816516414,-0.32630842252512515,4.347784021959124,-64.70189314292999,0.46769173451113766,6,0.2500004768371582,-0.5349993705749512,-2.2174994945526123,-2.5249993801116943,-1.7899999618530256,0,-0.13861386223603223,1.5517236843403368,11.739999771118164,-2.999972752414868,11.43000030517578,1.5714324639760946,11.5,-0.13861386223603223
2611,2021-06-15,11.149999618530273,11.229999542236328,10.779999732971193,11.119999885559082,1108400.0,0.0036003567136915215,3.7368505589045586,-0.045454085694758124,60.84143133942242,68.22171438643808,0.19858788221348256,-0.29147091485448406,-1.598227423637585,-2.408134796703372,24.792280876402735,0.44999980926513494,0.6560272749852274,0.18399963378906214,-0.7193369405581169,1.0873362081362412,-0.2676686533845274,0.6356679209626517,0.6200008392333984,37.37369845225504,-33.54380391733292,0.45166828717358926,6,0.1250004768371582,-0.5749993324279785,-1.987499713897705,-2.369999647140503,-1.969999313354494,1,-0.15874435557358935,1.0909081713895108,11.109999656677246,1.5517236843403368,11.739999771118164,-2.999972752414868,11.43000030517578,-0.15874435557358935
2612,2021-06-16,11.229999542236328,11.359999656677244,11.0600004196167,11.130000114440918,2809600.0,0.007174881295341162,-1.500005960493832,3.3333439298089456,60.5863206348555,66.53928993949978,0.13602802965272964,-0.3384160568057659,-1.6141807384059756,-2.457829085269127,23.876493366926997,0.2999992370605451,0.6890075739633108,0.2319995880126946,-0.6605332387778518,1.124532414803241,-0.21426682538257857,0.6782660014079678,0.5400009155273438,45.45449291054435,-25.059185417828864,0.44626641339527356,6,0.045000553131103516,-0.6549992561340332,-1.9549996852874756,-2.364999532699585,-2.1299991607666016,2,-0.1611753819877666,3.7368505589045586,11.149999618530273,1.0909081713895108,11.109999656677246,1.5517236843403368,11.739999771118164,-0.1611753819877666
2613,2021-06-17,10.869999885559082,11.170000076293944,10.630000114440918,11.149999618530273,772700.0,-0.03205696093960453,2.374992921962803,-2.8000133515168275,60.7843198364416,65.14759250969311,0.5017631910369644,0.04516400403183596,-1.1904181666921119,-2.070107865580992,22.363609871524652,0.5999994277954102,0.642033944643277,-0.14150004386901927,-1.0166849438908265,0.733684856152788,-0.5790924938799229,0.29609240614188437,0.88020055770874,21.052605161384232,-54.6629799309364,0.4375924500109038,6,0.3300004005432129,-0.2949995994567871,-1.5449999570846558,-2.004999876022339,-1.3400001525878888,3,-0.14903402967936275,-1.500005960493832,11.229999542236328,3.7368505589045586,11.149999618530273,1.0909081713895108,11.109999656677246,-0.14903402967936275
2614,2021-06-18,10.880000114440918,10.93000030517578,10.710000038146973,10.710000038146973,959300.0,0.0009199842674443293,-1.5882372740634152,-0.6071437086385946,54.71698520615937,63.30899658854392,0.46020725221364245,0.07359069854939193,-1.1407050728700447,-2.0520469458259676,20.768968272134135,0.22000026702880682,0.5786661017384986,-0.15349984169006348,-0.9894368101913926,0.6824371268112657,-0.571468325940728,0.2644686425606011,0.8253923156738274,21.929817957012727,-51.161729092300035,0.41796848425066424,6,0.32000017166137695,-0.30499982833862305,-1.4950001239776611,-2.015000104904175,-1.6599998474121112,4,-0.17187498767367193,2.374992921962803,10.869999885559082,-1.500005960493832,11.229999542236328,3.7368505589045586,11.149999618530273,-0.17187498767367193
2615,2021-06-21,11.0600004196167,11.09000015258789,10.899999618530273,10.960000038146973,414200.0,0.016544145522284337,1.3750089407052428,0.5882372740634362,49.367093701197085,61.46089614298998,0.23780477122735988,-0.06235110283181555,-1.2560573745064936,-2.1962676660365243,20.010424535086667,0.21000003814697266,0.507026561562661,-0.0034995555877692652,-0.7946420363954836,0.7876429252199451,-0.3990707959916264,0.3920716848160879,0.6023763178710926,58.90418833119968,-10.828131388694644,0.395571240403857,6,0.1399998664855957,-0.3400001525878906,-1.6550004482269287,-2.195000410079956,-1.5700006484985352,0,-0.166365287773801,-1.5882372740634152,10.880000114440918,2.374992921962803,10.869999885559082,-1.500005960493832,11.229999542236328,-0.166365287773801
2616,2021-06-22,11.079999923706056,11.15999984741211,10.81999969482422,11.0,641000.0,0.0018082733571949117,1.8333373069800931,0.799996185317304,47.1365583243883,59.219660130992246,0.18909238635231063,-0.05193464406897341,-1.2111330928978976,-2.179050019597069,19.13722208716528,0.34000015258788885,0.43348132151781904,-0.0045000553131089305,-0.7725043604581199,0.763504249831902,-0.3885022078856153,0.37950209725939743,0.5410817488598596,61.64384814360032,-4.828470103550032,0.38400215257250586,6,0.12000036239623846,-0.13999986648559748,-1.5824999809265154,-2.1249997615814227,-1.430000305175783,1,-0.1588447870939288,1.3750089407052428,11.0600004196167,-1.5882372740634152,10.880000114440918,2.374992921962803,10.869999885559082,-0.1588447870939288
2617,2021-06-23,11.199999809265137,11.390000343322756,11.100000381469727,11.149999618530273,544300.0,0.010830314655719153,-2.8667005753886494,0.6250029802350671,50.638292864357794,57.09934426362542,0.024654980082807754,-0.12145528769499947,-1.2602523913782129,-2.262673181303498,18.664939746734007,0.3100004196166992,0.36349143415602825,0.0794998168945309,-0.6348191187897285,0.7938187525787903,-0.2776596509475979,0.4366592847366597,0.38143860097577864,74.99993725828737,11.071059211740305,0.3571594678421295,6,4.76837158203125e-07,-0.24499940872192383,-1.5999999046325684,-2.1449997425079346,-1.6399993896484375,2,-0.18035710165087004,1.8333373069800931,11.079999923706056,1.3750089407052428,11.0600004196167,-1.5882372740634152,10.880000114440918,-0.18035710165087004
2618,2021-06-24,11.369999885559082,11.420000076293945,11.079999923706056,11.220000267028807,456900.0,0.015178578499020379,1.7200012207031108,2.9999809265864665,49.56520693512764,54.511350356200644,-0.17293742480610952,-0.24162415418703986,-1.3726987944238793,-2.3960563910607657,18.191749167253292,0.34000015258788885,0.3208997099271187,0.20999989509582484,-0.46474757414214984,0.8847473643337995,-0.1273738395231625,0.5473736297148122,0.17338099284983421,92.95771999317653,32.20396208909885,0.33737373461898745,6,-0.1699995994567871,-0.41499948501586914,-1.6375000476837158,-2.2149999141693115,-1.989999771118164,3,-0.19964815540345415,-2.8667005753886494,11.199999809265137,1.8333373069800931,11.079999923706056,1.3750089407052428,11.0600004196167,-0.19964815540345415
2619,2021-06-25,10.229999542236328,11.350000381469727,10.1899995803833,11.34000015258789,2950700.0,-0.10026388344740944,1.053096822326423,-7.400022888241714,31.137711214701895,51.64154667296128,0.8161734380006855,0.9485858128599158,-0.19526452965229169,-1.2309656437828682,18.976058809517486,1.1800003051757812,0.23133027202051082,-0.9310004234313958,-1.5998534282400847,-0.26214741862270685,-1.2654269258357402,-0.5965739210270513,1.2768461056138687,3.2520281077946174,-51.72964673501123,0.334426502404344,6,0.5750002861022949,0.7250008583068848,-0.3899993896484375,-1.0249993801116943,-0.7099990844726562,4,-0.06842618187567495,1.7200012207031108,11.369999885559082,-2.8667005753886494,11.199999809265137,1.8333373069800931,11.079999923706056,-0.06842618187567495
2620,2021-06-28,10.079999923706056,10.300000190734863,9.630000114440918,10.260000228881836,1638700.0,-0.014662719965037319,4.153842203719327,0.16216234792769102,30.67845097338123,48.29010441006782,0.8992705649751827,1.112296106160299,-0.01234835223043973,-1.057451167034829,20.09806709804311,0.6700000762939453,0.12959759860101272,-1.0535000324249246,-1.84774987551428,-0.2592501893355692,-1.4506249539696014,-0.6563751108802478,1.347834960096126,25.139654684645567,-26.93961462784034,0.39712492154467743,6,0.4450001716613752,0.6200003623962385,-0.14499974250793635,-0.8749997615814227,-0.7299995422363299,0,-0.08531742690341793,1.053096822326423,10.229999542236328,1.7200012207031108,11.369999885559082,-2.8667005753886494,11.199999809265137,-0.08531742690341793
2621,2021-06-29,10.039999961853027,10.149999618530273,9.920000076293944,10.079999923706056,1054500.0,-0.003968250213867264,1.5555596763853692,0.2222216335353827,28.012039281055706,44.67073981520117,0.8551912420954224,1.127401849416394,0.06271629164989889,-0.9947285701737609,20.186407303690608,0.2299995422363299,-0.025330428531294302,-1.0409999847412106,-1.9740403852289319,-0.10795958425348928,-1.5075201849850721,-0.574479784497349,1.3100004196166992,22.905019896630225,-24.17897800316292,0.4665202002438609,6,0.4850001335144043,0.6600003242492676,-0.10499978065490723,-0.8349997997283936,-0.4799995422363281,1,-0.05478089569966027,4.153842203719327,10.079999923706056,1.053096822326423,10.229999542236328,1.7200012207031108,11.369999885559082,-0.05478089569966027
2622,2021-06-30,10.039999961853027,10.239999771118164,9.890000343322754,10.029999732971193,1841600.0,0.0,-1.4137974125740744,-0.25000596047010637,28.615373058428588,41.09641239542195,0.7472158051808009,1.0912005299149055,0.10785292734998109,-0.9733719638367457,19.91366230728496,0.34999942779541016,-0.09150103426222245,-0.982499980926514,-2.0221128423888484,0.05711288053582031,-1.5023064116576812,-0.46269355019534686,1.1724003982543945,22.905019896630225,-21.172888048210805,0.5198064307311673,6,0.4850001335144043,0.6600003242492676,-0.10499978065490723,-0.8349997997283936,-0.35999965667724787,2,-0.0388446558570279,1.5555596763853692,10.039999961853027,4.153842203719327,10.079999923706056,1.053096822326423,10.229999542236328,-0.0388446558570279
2623,2021-07-01,10.149999618530273,10.199999809265137,9.9399995803833,10.140000343322754,950900.0,0.010956141144939258,3.7272916431859757,0.9999046347512743,23.934417207916056,37.676127062283804,0.5859639333322662,0.9495508845208072,0.03713925136921503,-1.063074611073425,19.626177832362856,0.26000022888183594,-0.17829078186475122,-0.821500301361084,-1.9285358176359608,0.28553521491379286,-1.3750180594985224,-0.26798254322364556,0.9358087219238289,30.232524613942164,-6.4918863626846495,0.5535177581374385,7,0.3750004768371582,0.5500006675720215,-0.21499943733215332,-0.9449994564056396,-0.46000003814697266,3,-0.058128002077600716,-1.4137974125740744,10.039999961853027,1.5555596763853692,10.039999961853027,4.153842203719327,10.079999923706056,-0.058128002077600716
2624,2021-07-02,10.0600004196167,10.199999809265137,9.989999771118164,10.140000343322754,755900.0,-0.008866916482367926,1.1000123978370542,-8.000572246065808,29.083666549642018,35.422412934333245,0.6117454688834414,0.9853187634710387,0.173280975492899,-0.9546924053850248,18.982396999902157,0.21000003814697266,-0.2801377171127193,-0.8449995040893548,-2.004718163949507,0.31471915577079734,-1.4248588340194317,-0.2651401741592778,0.909343262756348,64.1791427180569,22.39435733486748,0.5798593299300762,7,0.4649996757507324,0.6399998664855957,-0.032500267028808594,-0.8550002574920654,0.019999504089357245,4,-0.06759446091570742,3.7272916431859757,10.149999618530273,-1.4137974125740744,10.039999961853027,1.5555596763853692,10.039999961853027,-0.06759446091570742
2625,2021-07-06,9.829999923706056,10.130000114440918,9.800000190734863,10.130000114440918,866500.0,-0.02286287140328036,1.19999809265258,3.7500059604701397,25.555550846050778,33.02452321451796,0.7251826678675055,1.143191791708439,0.4448013118508545,-0.7066613559657497,18.06676817065622,0.3299999237060547,-0.3691268046712466,-0.9920000076293931,-2.211501218132627,0.22750120287384057,-1.601750612881009,-0.38224940237777716,1.0321962732324206,6.818127632089841,-34.05714473663261,0.6097506052516165,7,0.6950001716613752,0.8700003623962385,0.30750012397765936,-0.6249997615814227,0.17000007629394354,1,-0.0315360598523291,1.1000123978370542,10.0600004196167,3.7272916431859757,10.149999618530273,-1.4137974125740744,10.039999961853027,-0.0315360598523291
2626,2021-07-07,9.539999961853027,9.829999923706056,9.260000228881836,9.770000457763672,1714500.0,-0.02950152228929981,2.2571464382930606,0.7666678322678724,20.962195483645786,29.727179061105517,0.8646924622697405,1.3570654983594874,0.7638136001004554,-0.40045347677811804,17.626614312784323,0.5699996948242205,-0.4477412671930825,-1.1894999504089352,-2.5045060216098705,0.12550612079200008,-1.8470029860094037,-0.5319969148084667,1.2236205484856448,28.57141466946411,-11.240285259691085,0.657503035600468,7,0.8000001907348633,0.9750003814697266,0.6050002574920654,-0.33499979972839355,0.7700004577636719,2,-0.019916098652310255,1.19999809265258,9.829999923706056,1.1000123978370542,10.0600004196167,3.7272916431859757,10.149999618530273,-0.019916098652310255
2627,2021-07-08,9.279999732971193,9.43000030517578,9.130000114440918,9.40999984741211,1255100.0,-0.02725369286388679,2.529392625337343,0.5652166701910999,21.708176961260463,26.63195350845361,0.9204996041377793,1.520160722203789,1.0446002656889561,-0.12463463760736815,17.42942085492198,0.4099998474121094,-0.5377980235657276,-1.3385001659393296,-2.7508408822443737,0.07384055036571446,-2.0446705240918526,-0.6323298077868067,1.3332587492217947,14.018659935685065,-27.002433419671164,0.7061703581525225,7,0.9600005149841291,1.1700005531311017,0.9975004196166974,0.050000429153440606,-0.2299995422363299,3,0.03017248865327904,2.2571464382930606,9.539999961853027,1.19999809265258,9.829999923706056,1.1000123978370542,10.0600004196167,0.03017248865327904
2628,2021-07-09,9.539999961853027,9.640000343322754,9.270000457763672,9.270000457763672,617400.0,0.028017266849488243,-1.740744926973138,-2.0769174338847805,28.104568848752805,26.294937690014823,0.41752190086757857,1.1713628183433311,0.8004544033208205,-0.3700178655401132,16.9253776201654,0.36999988555908203,-0.6274005949446853,-0.9839999198913567,-2.4204340325399976,0.45243419275728414,-1.7022169762156771,-0.2657828635670363,0.8952675162097119,38.317753677440514,-4.906827676679363,0.7182170563243203,7,0.17500019073486328,0.9100003242492676,0.8875000476837158,-0.13499999046325684,-0.4200000762939453,4,0.014675088457291707,2.529392625337343,9.279999732971193,2.2571464382930606,9.539999961853027,1.19999809265258,9.829999923706056,0.014675088457291707
2629,2021-07-12,9.539999961853027,9.649999618530273,9.420000076293944,9.539999961853027,682200.0,0.0,1.090911455398263,0.0,23.611095474085516,25.509675967870855,0.34570725996456275,1.0520318115998268,0.8211489725490733,-0.3554121450522487,16.016072573938377,0.2299995422363299,-0.747845724459772,-0.8739999294281002,-2.2541966517344036,0.5061967928782032,-1.564098290581251,-0.1839015682749494,0.7386354325750926,40.99998474121094,-0.23126674586150386,0.6900983611531513,7,0.14499998092651367,0.9100003242492676,0.9149999618530273,-0.13499999046325684,-0.4600000381469709,0,0.015723230516778486,-1.740744926973138,9.539999961853027,2.529392625337343,9.279999732971193,2.2571464382930606,9.539999961853027,0.015723230516778486
2630,2021-07-13,9.56999969482422,9.649999618530273,9.350000381469727,9.579999923706056,655500.0,0.0031446261101835127,3.0000000000000946,-100.0,23.875423048696106,25.050051942053123,0.26346194626473185,0.9494209179286539,0.8158428591749853,-0.36760933874992396,16.0956278603264,0.2999992370605469,-0.8920163168802606,-0.767000198364256,-2.1555109399273533,0.6215105431988412,-1.4612555691458038,-0.07274482758270828,0.5707994660054343,62.85710003910076,23.207901172107633,0.6942553707815486,7,0.11500024795532049,0.8800005912780744,0.9400005340576154,-0.10999941825866877,-0.6099996566772479,1,0.05329156166615778,1.090911455398263,9.539999961853027,-1.740744926973138,9.539999961853027,2.529392625337343,9.279999732971193,0.05329156166615778
2631,2021-07-14,9.380000114440918,9.720000267028807,9.350000381469727,9.579999923706056,721200.0,-0.0198536662948966,-1.8461608999776116,19.999523173755662,19.25675240287339,24.010205202546988,0.3911261476813088,1.054059749539931,1.027547860760098,-0.16280705365045378,17.003451259757828,0.36999988555908025,-0.8885162833042095,-0.8684998035430915,-2.2644378950835478,0.5274382879973647,-1.5664688493133205,-0.17053075777286253,0.6395031608220876,42.37287039731044,6.898071677641404,0.6979690457702283,7,0.2849998474121094,1.070000171661377,1.2300000190734863,0.18000006675720215,-0.619999885559082,2,0.06609806801649887,3.0000000000000946,9.56999969482422,1.090911455398263,9.539999961853027,-1.740744926973138,9.539999961853027,0.06609806801649887
2632,2021-07-15,9.420000076293944,9.5,9.300000190734863,9.350000381469727,729800.0,0.004264388205224456,-1.3529378765609397,-0.3499988079059556,15.547694011293743,23.078347069588954,0.2837720693788164,0.9186037948744339,1.0153237351269642,-0.18762143297858636,17.696658582992995,0.19999980926513672,-0.8725625436960165,-0.7379998683929454,-2.100298279179661,0.6242985423937704,-1.4191490737863024,-0.05685066299958841,0.49276281967041236,33.333262690761174,4.9177656675889345,0.6811492053933579,7,0.2449998855590838,1.0300002098083514,1.1900000572204608,0.14000010490417658,-0.6700000762939435,3,0.09447986582956625,-1.8461608999776116,9.380000114440918,3.0000000000000946,9.56999969482422,1.090911455398263,9.539999961853027,0.09447986582956625
2633,2021-07-16,9.25,9.609999656677246,9.210000038146973,9.5,426600.0,-0.018046717082493502,-1.4242406727740369,-3.571444141689464,23.6559079139641,22.475262776735853,0.3494275715459043,1.0129491419266614,1.2068612028628483,-0.001513753172012855,19.422452131943224,0.39999961853027344,-0.8506778345409103,-0.8269999504089363,-2.2036182755613503,0.5496183747434777,-1.5153091129851433,-0.13869078783272926,0.5688313621815428,7.843126255203161,-22.774070093238322,0.6883091625762073,7,0.38000011444091797,1.200000286102295,1.3600001335144043,0.3100001811981201,-0.35000038146972656,4,-0.021621601001636348,-1.3529378765609397,9.420000076293944,-1.8461608999776116,9.380000114440918,3.0000000000000946,9.56999969482422,-0.021621601001636348
2634,2021-07-19,9.010000228881836,9.06999969482422,8.930000305175781,9.029999732971193,553200.0,-0.025945921201963706,1.8000038147190296,0.07999801635742898,22.564094287634134,22.14287871468956,0.4747461538899067,1.1654218526246325,1.464119343420677,0.25032779528549653,21.414676852017546,0.31999969482421875,-0.8419414249059649,-0.9734997272491448,-2.3742855763273845,0.42728612182909487,-1.6738926517882646,-0.27310680271002497,0.7261713835708328,10.12657311000455,-20.30842707566706,0.70039292453912,7,0.36999988555908203,1.3400001525878906,1.6074998378753662,0.5499999523162842,0.3099994659423846,0,0.012208618632953971,-1.4242406727740369,9.25,-1.3529378765609397,9.420000076293944,-1.8461608999776116,9.380000114440918,0.012208618632953971
2635,2021-07-20,9.220000267028807,9.229999542236328,8.949999809265137,8.970000267028809,821000.0,0.023307439823787135,1.0740832314897886,-12.500309951837053,30.660374812188948,23.2204541956388,0.18899263978531344,0.8543064467534123,1.2586995055810473,0.055746300820423755,22.955967779261556,0.2799997329711914,-0.8279988971228569,-0.6714996814727794,-2.0151203379507354,0.6721209750051766,-1.3433100097117574,0.0003106467661986301,0.4033073624050978,36.7088577033347,5.101545527196791,0.6718103282389781,7,0.1050000190734881,1.1300001144409197,1.6374995708465594,0.43999958038330256,-0.039999961853027344,1,-0.015184418575712955,1.8000038147190296,9.010000228881836,-1.4242406727740369,9.25,-1.3529378765609397,9.420000076293944,-0.015184418575712955
2636,2021-07-21,9.31999969482422,9.40999984741211,9.25,9.3100004196167,473300.0,0.010845924609461877,-1.4615339471078017,0.039997100830085515,33.78376578772486,24.562186287468176,0.06090963726616039,0.6489643487124201,1.1616352961711787,-0.027617549200142477,24.59897905448527,0.18999958038330256,-0.8428754536652967,-0.4835002422332746,-1.72611662746767,0.7591161430011208,-1.1048084348504723,0.13780795038392313,0.206244909213547,57.35290611488166,23.62676070939923,0.6213081926171982,7,0.0050005912780743955,0.8550004959106428,1.647500514984129,0.35500049591064275,-0.11999988555908381,2,-0.038626573869650516,1.0740832314897886,9.220000267028807,1.8000038147190296,9.010000228881836,-1.4242406727740369,9.25,-0.038626573869650516
2637,2021-07-22,9.18000030517578,9.4399995803833,9.15999984741211,9.350000381469727,391400.0,-0.015021394230966378,-1.666651529050599,-17.001239866473075,28.444441430360072,24.59994990764676,0.20700071102237771,0.6639101293511018,1.3084840659568524,0.12693517045188507,25.836586990385996,0.2799997329711914,-0.8311141677153078,-0.5224996566772475,-1.6052810198542442,0.5602817064997492,-1.063890338265745,0.018891024911249943,0.2627700970213098,36.76474094394187,2.489409997115139,0.5413906815884981,7,0.14499998092651545,0.9949998855590838,1.7449998855590838,0.4949998855590838,0.21999931335449396,3,-0.04575164077686833,-1.4615339471078017,9.31999969482422,1.0740832314897886,9.220000267028807,1.8000038147190296,9.010000228881836,-0.04575164077686833
2638,2021-07-23,9.100000381469727,9.199999809265137,9.039999961853027,9.09000015258789,741800.0,-0.008714588349299723,-1.9090719933416562,-0.05882484937562348,28.57141640720893,25.151096677993806,0.243644900882515,0.5956679454549629,1.3935778540534542,0.2232467079496825,27.152703356004192,0.15999984741210938,-0.7779697563813865,-0.488999605178833,-1.2695228296190777,0.2915236192614117,-0.8792612173989554,-0.09873799295871066,0.3399991989135742,33.33339566507658,2.7233495792760607,0.39026161222012234,7,0.22499990463256836,1.0749998092651367,1.8249998092651367,0.5749998092651367,0.28999996185302734,4,-0.03846157876898881,-1.666651529050599,9.18000030517578,-1.4615339471078017,9.31999969482422,1.0740832314897886,9.220000267028807,-0.03846157876898881
2639,2021-07-26,9.529999732971193,9.550000190734863,9.140000343322754,9.15999984741211,1286300.0,0.04725267400835187,-1.0000046520823884,36.99914171276005,43.8524492451309,27.37076625537545,-0.21000659799772237,0.11651107038824549,0.9818335016994677,-0.1874556554997131,27.72843112131362,0.4499998092651367,-0.6989500921199152,-0.024000263214109196,-0.7439240905446987,0.6959235641164803,-0.3839621768794039,0.33596165045118553,-0.5999994277954119,96.66659249204507,60.44262100946014,0.35996191366529456,7,-0.20499944686889826,0.6450004577636701,1.3575005531311017,0.24500060081481756,-0.17999935150146662,0,-0.06610704429101832,-1.9090719933416562,9.100000381469727,-1.666651529050599,9.18000030517578,-1.4615339471078017,9.31999969482422,-0.06610704429101832
2640,2021-07-27,9.220000267028807,9.460000038146973,9.079999923706056,9.460000038146973,569600.0,-0.03252880111526901,2.1666706403134266,-0.6486482306758476,43.4959336986246,30.064008621570025,0.05042733432450497,0.3781668535871976,1.2907431638983322,0.1402340735573322,27.46461879481957,0.4499998092651367,-0.6603112453828377,-0.29099974632263326,-0.9807409535274267,0.3987414608821602,-0.63587034992503,0.053870857279763484,-0.27759996414184407,35.29416164585379,-1.8194103655127805,0.34487060360239685,7,0.049999713897706854,0.9549999237060565,1.667500019073488,0.6750001907348651,0.09999942779541371,1,0.010845924609461877,-1.0000046520823884,9.529999732971193,-1.9090719933416562,9.100000381469727,-1.666651529050599,9.18000030517578,0.010845924609461877
2641,2021-07-28,9.489999771118164,9.5,9.170000076293944,9.270000457763672,421100.0,0.029284110224474746,1.750001986823402,-0.9166646798432726,54.25101902370632,34.36437806739365,-0.2261051831540577,0.06835460043710384,1.0130974220216071,-0.11176258424910657,27.145806838692742,0.32999992370605646,-0.6034685763743095,0.006499767303466797,-0.6367246734342729,0.6497242080412065,-0.31511245306540303,0.3281119876723366,-0.535447470474244,88.23521711975526,46.209189625629776,0.32161222036886983,7,-0.2199997901916504,0.6850004196166992,1.4700005054473877,0.44500064849853516,-0.3099994659423846,2,-0.03266590868482799,2.1666706403134266,9.220000267028807,-1.0000046520823884,9.529999732971193,-1.9090719933416562,9.100000381469727,-0.03266590868482799
2642,2021-07-29,9.649999618530273,9.789999961853027,9.5,9.579999923706056,462400.0,0.01685983680411174,-1.521743817690279,0.3181814241002841,52.32067170974772,37.549351822480716,-0.39118598126233195,-0.12897373517033017,0.8403829355081704,-0.25232709056373714,26.765724788254495,0.3000001907348633,-0.5443750199946784,0.18599963188171387,-0.4079486009388109,0.7799478647022386,-0.11097448452854941,0.48297374829197715,-0.6835383600845351,81.33328755696616,37.23382286573418,0.29697411641026256,7,-0.28999948501586914,0.5250005722045898,1.4200005531311035,0.29000043869018555,-0.5,3,-0.046632106430453235,1.750001986823402,9.489999771118164,2.1666706403134266,9.220000267028807,-1.0000046520823884,9.529999732971193,-0.046632106430453235
2643,2021-07-30,9.5600004196167,9.850000381469727,9.489999771118164,9.630000114440918,408300.0,-0.00932634222500428,-2.428561048491839,-1.0000000000000253,50.4065141508483,40.642954029504516,-0.2822728195809212,-0.09005953195780769,0.916037161861297,-0.14545397115796632,26.310269681270853,0.3600006103515625,-0.4514817490306413,0.12550039291381765,-0.37647350575501726,0.6274742915826526,-0.12548655642059892,0.3764873422482342,-0.5605976130346697,62.33768968199307,17.10895509440568,0.25098694933441706,7,-0.16000032424926758,0.6149997711181641,1.5174999237060547,0.38499975204467773,-0.18000030517578125,4,-0.016736484734677592,-1.521743817690279,9.649999618530273,1.750001986823402,9.489999771118164,2.1666706403134266,9.220000267028807,-0.016736484734677592
2644,2021-08-02,9.380000114440918,9.600000381469727,9.289999961853027,9.579999923706056,700700.0,-0.018828482978560213,1.5833290285664332,2.8571525885558837,46.360155496662294,42.38737410555711,-0.0494709909418134,0.03835108226982342,1.0844632061461112,0.0460740562840769,26.004315843673854,0.3100004196166992,-0.354397884132851,-0.020499897003173118,-0.4271535072978363,0.38615371329149006,-0.2238267021505056,0.18282690814415936,-0.3295614533656259,38.96104056952887,-3.871025987610274,0.20332680514733167,8,0.06500005722045898,0.7600002288818359,1.697500228881836,0.565000057220459,-0.15999984741211115,0,0.0010661224690649007,-2.428561048491839,9.5600004196167,-1.521743817690279,9.649999618530273,1.750001986823402,9.489999771118164,0.0010661224690649007
2645,2021-08-03,9.520000457763672,9.529999732971193,9.289999961853027,9.380000114440918,619600.0,0.014925409553803393,2.0000178815170235,-0.7000023841880585,52.73438533187351,44.49299849935141,-0.15918062195992988,-0.13287710849854406,0.9336320087875851,-0.08657692061091993,25.345825714540787,0.23999977111816584,-0.29805933441418553,0.1350004196166985,-0.22350501680403845,0.49350585603743546,-0.04425229859366908,0.3142531378270661,-0.42158809346471315,51.470621234390734,8.2260191092155,0.17925271821036842,8,-0.07500028610229492,0.09499979019165039,1.359999656677246,0.47499990463256836,-0.38000011444091797,1,-0.01785715001256205,1.5833290285664332,9.380000114440918,-2.428561048491839,9.5600004196167,-1.521743817690279,9.649999618530273,-0.01785715001256205
2646,2021-08-04,9.350000381469727,9.59000015258789,9.260000228881836,9.520000457763672,549900.0,-0.01785715001256205,1.1290354336764516,-1.2142832814490365,48.698888843982274,46.743492656420536,0.017346784190044318,0.023356330432214634,1.0841549284878873,0.08969891703814525,23.768029197905182,0.3299999237060547,-0.21799265322634653,-0.0254996776580807,-0.37670638252204114,0.32570702720587974,-0.2011030300900618,0.1501036747739004,-0.20649273614052177,15.25425920537937,-28.036018718862977,0.17560335243198053,8,0.09499979019165039,0.2349996566772461,1.2624998092651367,0.8350000381469727,-0.13000011444091975,2,-0.0032086294568460794,2.0000178815170235,9.520000457763672,1.5833290285664332,9.380000114440918,-2.428561048491839,9.5600004196167,-0.0032086294568460794
2647,2021-08-05,9.5600004196167,9.600000381469727,9.34000015258789,9.34000015258789,394100.0,0.02245989621167932,-1.3636355754767282,-1.2941186370317181,55.677670265132235,49.75529864063424,-0.14872124495179406,-0.17348591816983827,0.8625192113979416,-0.11194214652615919,21.920451867712057,0.26000022888183594,-0.15945025192651308,0.17050032615661692,-0.18694507249155734,0.5279457248047912,-0.00822237316747021,0.34922302548070405,-0.37410321011906333,50.84747680470695,2.9464147391378006,0.17872269932408724,8,-0.0950002670288086,0.024999618530273438,1.052499771118164,0.625,-0.06000041961669922,3,-0.039748964201003156,1.1290354336764516,9.350000381469727,2.0000178815170235,9.520000457763672,1.5833290285664332,9.380000114440918,-0.039748964201003156
2648,2021-08-06,9.68000030517578,9.6899995803833,9.510000228881836,9.59000015258789,384900.0,0.012552288733465478,2.2727540705033724,0.4090911061308099,62.83526626181125,51.86450053137649,-0.19869046517066025,-0.29772401752959965,0.7288143491488981,-0.2204053358438447,20.498047508872915,0.17999935150146484,-0.10820388251896418,0.28350019454955877,-0.0914115619827367,0.6584119510818542,0.09604431628341104,0.4709560728157065,-0.4542569053598182,97.67458365399715,43.13659323970579,0.1874558782661477,8,-0.21500015258788885,-0.11500024795532049,0.9324998855590838,0.5050001144409197,0.019999504089357245,4,-0.05475213532401657,-1.3636355754767282,9.5600004196167,1.1290354336764516,9.350000381469727,2.0000178815170235,9.520000457763672,-0.05475213532401657
2649,2021-08-09,9.6899995803833,9.710000038146973,9.56999969482422,9.640000343322754,620700.0,0.0010329829434172488,2.111113465858478,0.5555461365659415,59.751039150571565,53.6706233593706,-0.2051842984443084,-0.3119008286456033,0.7168717498895951,-0.21853297155181295,19.006574535828964,0.14000034332275213,-0.02637314028206106,0.2859994888305657,-0.10658416817483385,0.6785831458359652,0.08970766032786592,0.48229131733326547,-0.42680076166811354,95.5554519464501,37.160969813257665,0.1962918285027001,8,-0.17999935150146484,-0.1249995231628418,0.9225006103515625,0.49500083923339844,0.3600006103515625,0,-0.031991690337113576,2.2727540705033724,9.68000030517578,-1.3636355754767282,9.5600004196167,1.1290354336764516,9.350000381469727,-0.031991690337113576
2650,2021-08-10,10.079999923706056,10.09000015258789,9.710000038146973,9.720000267028807,544500.0,0.04024771519209169,1.0,7.200102998397874,64.0740942203032,54.76207615899248,-0.5144663489594485,-0.6974951319087843,0.3158799241251238,-0.5915589026744978,17.673621206526057,0.40000057220458984,0.07711598998436031,0.6504998207092303,0.1587801637557149,1.1422194776627457,0.4046399922324735,0.8963596491859871,-0.7815930112255973,98.79515303601694,38.60545105482528,0.24585982847675766,8,-0.4049997329711932,-0.5499997138977069,0.5325002670288068,0.1450004577636701,0.3400001525878871,1,-0.08531742690341793,2.111113465858478,9.6899995803833,2.2727540705033724,9.68000030517578,-1.3636355754767282,9.5600004196167,-0.08531742690341793
2651,2021-08-11,10.0,10.18000030517578,9.960000038146973,10.18000030517578,666100.0,-0.007936500427734416,1.4444432670707699,-0.500001324548915,65.5303120613184,56.22981397583367,-0.3961772796530827,-0.5993961472397018,0.3689026937937072,-0.49503710997859507,16.567824368406498,0.22000026702880682,0.11096197182689593,0.5394999027252201,-0.013443216196320051,1.0924430216467602,0.26302834326445,0.8159714621859901,-0.6382656283109469,78.57139613353272,14.781667904736622,0.27647155946077034,8,-0.2799997329711914,-0.44499969482421875,0.6125001907348633,0.22500038146972656,0.21000003814697266,2,-0.08599996566772461,1.0,10.079999923706056,2.111113465858478,9.6899995803833,2.2727540705033724,9.68000030517578,-0.08599996566772461
2652,2021-08-12,10.3100004196167,10.359999656677246,9.829999923706056,9.949999809265137,766400.0,0.031000041961669833,1.3043512513890425,-2.0000000000000195,71.08015488745131,58.52688516878956,-0.6735411224908141,-0.8846581392563166,0.03110259478095223,-0.7855872543878917,15.46683861417808,0.5299997329711896,0.1815103409329275,0.8050003051757812,0.13493362255121255,1.47506698780035,0.4699669638634969,1.1400336464880656,-0.8664394545789733,94.11773285657065,25.381808480692655,0.335033341312284,8,-0.5000004768371582,-0.6650004386901855,0.11749982833862305,-0.08500003814697266,-1.280000686645506,3,-0.10572260991512317,1.4444432670707699,10.0,1.0,10.079999923706056,2.111113465858478,9.6899995803833,-0.10572260991512317
2653,2021-08-13,9.050000190734863,10.289999961853027,8.949999809265137,9.899999618530273,1588900.0,-0.12221146242481717,-1.5523807793788402,-2.3611055185860215,43.51351769324154,58.21059207952059,0.56603199913358,0.37902306521550955,1.2493781779686408,0.49152402053609734,14.322628047697528,1.3600006103515625,0.17182322014362938,-0.44499993324279785,-1.1367101451621089,0.24671027867651318,-0.7908550392024534,-0.09914482728314233,1.3099994659423828,7.092226403659946,-55.7101650310547,0.34585510595965513,8,0.6049995422363281,0.5949997901916504,1.2950000762939453,1.190000057220459,0.1099996566772461,4,0.04972373478244063,1.3043512513890425,10.3100004196167,1.4444432670707699,10.0,1.0,10.079999923706056,0.04972373478244063
2654,2021-08-16,9.119999885559082,9.170000076293944,8.9399995803833,9.010000228881836,756100.0,0.007734772745737972,1.1904805155290141,-0.12941144791420067,48.55490739985317,57.746205642629434,0.5087759681867627,0.33485499505654026,1.1305146169623335,0.44177087264271364,12.62800981050719,0.23000049591064275,0.1565957807010534,-0.38050022125244176,-1.0575673665499874,0.2965669240451039,-0.7190337939012146,-0.04196664860366894,1.239999771118164,12.676077148218443,-51.39151507689547,0.3385335726487728,8,0.5299997329711914,0.5250000953674316,0.9625003337860107,1.2700004577636719,0.029999732971191406,0,0.06359648366053672,-1.5523807793788402,9.050000190734863,1.3043512513890425,10.3100004196167,1.4444432670707699,10.0,0.06359648366053672
2655,2021-08-17,9.079999923706056,9.15999984741211,8.920000076293945,9.0,1468300.0,-0.004385960784535015,1.0,0.7272743035988475,43.65325223655853,57.18557935291569,0.5361836180437365,0.3834904608567715,1.1169546688502212,0.5040660617042345,11.373724654721219,0.23999977111816406,0.15107153981525556,-0.4135001659393289,-1.105507901743911,0.27850756986525305,-0.759504033841619,-0.06749629803703883,1.2231997299194326,11.11110375251097,-47.83815179944577,0.3460038679022908,8,0.5599999427795392,0.5599999427795392,0.9875001907348615,1.3650002479553205,0.22000026702880682,1,0.10682822413867332,1.1904805155290141,9.119999885559082,-1.5523807793788402,9.050000190734863,1.3043512513890425,10.3100004196167,0.10682822413867332
2656,2021-08-18,8.960000038146973,9.15999984741211,8.9399995803833,9.0600004196167,649500.0,-0.013215846538256915,-2.1428318415280447,-1.2500059604701341,39.18495813249619,55.35305578262279,0.6649731919836253,0.5008142311744699,1.1841197196346478,0.6471670972210504,10.603603577815635,0.2200002670288086,0.1688216341987605,-0.5155000686645508,-1.2442617849403437,0.2132616476112421,-0.8798809268024481,-0.15111921052665345,1.2602076408386242,2.7777759381277116,-51.136627658258654,0.3643808581378968,8,0.679999828338623,0.679999828338623,1.1075000762939453,1.4850001335144043,0.22999954223632812,2,0.1629464321351628,1.0,9.079999923706056,1.1904805155290141,9.119999885559082,-1.5523807793788402,9.050000190734863,0.1629464321351628
2657,2021-08-19,8.760000228881836,8.989999771118164,8.670000076293945,8.90999984741211,1705000.0,-0.022321407189022646,1.0645177168382258,1.4999904632932155,37.878785689453046,52.58011349680521,0.8264713263721184,0.7038206100323361,1.3243251787762418,0.8712556507662512,9.828930708201408,0.31999969482421875,0.1499687369132463,-0.6944998741149906,-1.4810305273290272,0.092030779099046,-1.0877652007220089,-0.3012345475079723,1.382194993942262,5.555565367020409,-45.33970971858947,0.39326532660701846,8,0.7549996376037598,0.7549996376037598,1.2974998950958252,1.684999942779541,0.42000007629394354,3,0.16552508805701494,-2.1428318415280447,8.960000038146973,1.0,9.079999923706056,1.1904805155290141,9.119999885559082,0.16552508805701494
2658,2021-08-20,8.75,8.789999961853027,8.659999847412111,8.75,503000.0,-0.0011415786096516944,2.2500059604701175,-0.0,39.93610077625432,50.37845367743663,0.7718456216907441,0.723341334331927,1.2754386686710841,0.9037746382833589,8.784716486513815,0.1300001144409162,0.15524590357410872,-0.6870000839233406,-1.5208901504281922,0.1468899825815111,-1.1039451171757673,-0.27005505067091384,1.2744196111016866,17.647080822926842,-33.3219860222041,0.4169450332524262,8,0.7599997520446777,0.7599997520446777,1.3075001239776611,1.695000171661377,0.28999996185302734,4,0.03199996948242201,1.0645177168382258,8.760000228881836,-2.1428318415280447,8.960000038146973,1.0,9.079999923706056,0.03199996948242201
2659,2021-08-23,8.899999618530273,9.050000190734863,8.84000015258789,8.84000015258789,835900.0,0.01714281354631697,-6.000063578853673,100.0,40.12737325240667,47.7177069032259,0.5565242157686168,0.5520263765856797,1.0570874645093493,0.7780333190775792,8.453671839706965,0.3000001907348633,0.12319134150074973,-0.5055004596710209,-1.3715739477676117,0.36057302842556993,-0.9385372037193171,-0.07246371562272458,0.9879780162024563,47.99995422363263,-2.785639160227227,0.4330367440482956,8,0.6100001335144043,0.6100001335144043,1.140000581741333,1.5450005531311035,-0.05999946594238281,0,0.029213510115270402,2.2500059604701175,8.75,1.0645177168382258,8.760000228881836,-2.1428318415280447,8.960000038146973,0.029213510115270402
2660,2021-08-24,9.31999969482422,9.4399995803833,8.949999809265137,8.949999809265137,1109000.0,0.047191021830999214,-1.648648230675846,6.166719649044757,49.55751191671133,45.94295133160289,0.019423449206039223,0.147462614694863,0.5925168725195338,0.38513977225016127,7.885843787382771,0.5399999618530273,0.06643434696526107,-0.09050035476684393,-0.9532128156845392,0.7722121061508513,-0.5218565852256916,0.3408558756920037,0.445180161176447,84.61539402046017,28.12351377562578,0.4313562304588475,8,0.1900000572204572,0.1900000572204572,0.5450005531311017,1.030000686645506,-0.28999996185302734,1,-0.018240352130950765,-6.000063578853673,8.899999618530273,2.2500059604701175,8.75,1.0645177168382258,8.760000228881836,-0.018240352130950765
2661,2021-08-25,9.18000030517578,9.40999984741211,9.119999885559082,9.369999885559082,449800.0,-0.015021394230966378,1.148151811101496,-0.513512538243643,44.27710454026704,42.9648346263602,0.03450184124507594,0.27726221318617483,0.6841104782367076,0.55330350593443,7.404065344152622,0.28999996185302734,0.013655309954073047,-0.21499977111816548,-1.0828222968221084,0.6528227545857774,-0.6489110339701369,0.21891149173380597,0.47466154996603294,66.6667481773196,9.070069298558252,0.43391126285197107,8,0.2949995994567889,0.32999944686889826,0.6575000286102313,1.170000076293947,-0.24999999999999822,2,0.013071882523950196,-1.648648230675846,9.31999969482422,-6.000063578853673,8.899999618530273,2.2500059604701175,8.75,0.013071882523950196
2662,2021-08-26,9.199999809265137,9.350000381469727,9.130000114440918,9.1899995803833,600400.0,0.0021785951442814255,-2.384641342782106,-0.05263289982883969,42.54657235355989,42.857396255284456,-0.17825501110423758,0.23380878678328543,0.6123605325679158,0.5551643683232115,7.700381373989738,0.2200002670288086,-0.0928778292065573,-0.1725002765655521,-1.035807996631954,0.6908074435008498,-0.604154136598753,0.25915358346764883,0.3551958451037063,69.2307880409199,16.013682183556327,0.4316538600332011,8,-0.15000009536743164,0.309999942779541,0.5500004291534424,1.1500005722045898,-0.4999999999999982,3,-0.0010869814227348895,1.148151811101496,9.18000030517578,-1.648648230675846,9.31999969482422,-6.000063578853673,8.899999618530273,-0.0010869814227348895
2663,2021-08-27,9.399999618530273,9.420000076293944,9.210000038146973,9.229999542236328,678700.0,0.021739110153428554,-1.0000090826521175,16.999618539004388,45.74779976636371,42.54549540711896,-0.36139037226446113,0.022353595640449697,0.373472955508527,0.3796872161079179,8.233520114301086,0.22000026702880682,-0.2017312070782804,0.03549957275390625,-0.8234466456545135,0.894445791162326,-0.39397353645030364,0.46497268195811614,0.06567645514289566,93.33333333333333,43.593352694442295,0.4294731092042103,8,-0.34999990463256836,0.1100001335144043,0.35000061988830566,0.9500007629394531,-0.5699996948242188,4,-0.023404183221540587,-2.384641342782106,9.199999809265137,1.148151811101496,9.18000030517578,-1.648648230675846,9.31999969482422,-0.023404183221540587
2664,2021-08-30,9.390000343322754,9.479999542236328,9.1899995803833,9.449999809265137,485700.0,-0.0010637527248200662,3.8333757192357822,-0.3529378765609398,38.61386013962684,41.985562951904335,-0.3453847150702103,0.03493142884883227,0.3433441023500823,0.41168554542450586,8.351610267364459,0.28999996185302734,-0.3699286427243642,0.02500028610229421,-0.8339955648623274,0.8839961370669158,-0.4044976393800166,0.454498211584605,-0.7300004959106428,83.01901051741356,37.85312855418849,0.4294979254823108,8,-0.32000064849853516,0.11999940872192383,0.3599998950958252,0.9600000381469727,-0.7000007629394549,0,-0.03727373468293982,-1.0000090826521175,9.399999618530273,-2.384641342782106,9.199999809265137,1.148151811101496,9.18000030517578,-0.03727373468293982
2665,2021-08-31,9.350000381469727,9.489999771118164,9.289999961853027,9.369999885559082,991600.0,-0.004259846686956892,-1.8571331257961459,0.3333280350955272,39.13043339584852,41.979504647832364,-0.2939717485461806,0.06486822564139239,0.33612094207104803,0.474473662783673,8.485503255941651,0.19999980926513672,-0.3464139381793192,-0.0064996719360355115,-0.8623963401563639,0.8493969962842929,-0.4344480060461997,0.4214486621741287,-0.6736005401611305,62.162315418856465,20.34534714207834,0.42794833411016453,8,-0.27500057220458984,0.15999937057495117,0.39999985694885254,1.0,-0.5100002288818359,1,-0.054545476799399806,3.8333757192357822,9.390000343322754,-1.0000090826521175,9.399999618530273,-2.384641342782106,9.199999809265137,-0.054545476799399806
2666,2021-09-01,9.31999969482422,9.420000076293944,9.239999771118164,9.420000076293944,519500.0,-0.0032086294568460794,2.599992370634665,5.000143054694401,31.734291371986444,41.29678305700274,-0.23192414704206676,0.09750524021372797,0.3169315150693599,0.526680716921744,8.74409072071061,0.18000030517577947,-0.3514747387597872,-0.0350003242492658,-0.8910500996179866,0.821049451119455,-0.4630252119336262,0.3930245634350946,-0.611055856323242,52.77771155033203,16.85037371572649,0.4280248876843606,9,-0.2449998855590838,0.1900000572204572,0.40250039100646795,1.030000686645506,-0.5399999618530291,2,-0.03111587675416727,-1.8571331257961459,9.350000381469727,3.8333757192357822,9.390000343322754,-1.0000090826521175,9.399999618530273,-0.03111587675416727
2667,2021-09-02,9.18000030517578,9.399999618530273,9.149999618530273,9.34000015258789,553900.0,-0.015021394230966378,-1.2727146622277707,1.599992370634647,54.08806087691394,42.869223068187154,-0.029147612806832868,0.21879397866889327,0.4012312455043823,0.6898945488336068,8.942446528779199,0.25,-0.3372881472093461,-0.15599970817566167,-1.0097567938498404,0.6977573774985171,-0.582878251012751,0.2708788346614277,-0.43981422937011416,8.823727406343092,-29.48076360702159,0.42687854283708954,9,-0.01500034332275213,0.32999944686889826,0.542499780654909,1.170000076293947,-0.3200006484985334,3,-0.02723311456308397,2.599992370634665,9.31999969482422,-1.8571331257961459,9.350000381469727,3.8333757192357822,9.390000343322754,-0.02723311456308397
2668,2021-09-03,9.149999618530273,9.329999923706056,9.06999969482422,9.229999542236328,460400.0,-0.0032680485455530706,-1.1666706403134732,0.49999999999999445,50.967734393410154,44.07370763940976,0.07102949097951239,0.21824184929115376,0.3685548069776452,0.7348679781712821,9.33502553294741,0.26000022888183594,-0.29573293789652233,-0.1595003604888916,-1.0011147772737772,0.682114056295994,-0.5803075688813344,0.2613068479035512,-0.37982099491210874,19.047597422354688,-21.56931685076348,0.4208072083924431,9,0.07000017166137695,0.3600001335144043,0.6175005435943604,1.2000007629394531,-0.26999950408935547,4,-0.04918030907387261,-1.2727146622277707,9.18000030517578,2.599992370634665,9.31999969482422,-1.8571331257961459,9.350000381469727,-0.04918030907387261
2669,2021-09-07,9.380000114440918,9.40999984741211,9.109999656677246,9.18000030517578,784800.0,0.025136667267707358,1.3077002079749402,-2.500000000000022,58.62070099494598,45.08072864810249,-0.093561564675543,-0.03812869356377746,0.11400878632763956,0.5173378856765751,9.90068201522402,0.3000001907348633,-0.22241058043069728,0.08600010871887243,-0.737328279442993,0.9093284968807378,-0.32566408536206026,0.4976643027998051,-0.5810286449227533,73.80961031057977,28.24343031985488,0.41166419408093236,9,-0.10000038146972656,0.12999963760375977,0.4075000286102295,0.9700002670288086,-0.75,1,-0.05863541407511441,-1.1666706403134732,9.149999618530273,-1.2727146622277707,9.18000030517578,2.599992370634665,9.31999969482422,-0.05863541407511441
2670,2021-09-08,9.220000267028807,9.4399995803833,9.039999961853027,9.34000015258789,755300.0,-0.017057552820898603,1.500007450609907,-0.6000000000000035,57.3033822243557,46.528092835223454,0.05672709021551725,0.057064380333157416,0.2519334971135869,0.6872479663182656,9.412088776512498,0.39999961853027344,-0.15673786826063107,-0.03099975585937642,-0.7666456782488602,0.7046461665301074,-0.3988227170541183,0.33682320533536547,-0.3933876654466424,45.0001192094028,-5.73154020378162,0.36782296119474195,9,0.044999599456788886,0.2899994850158709,0.5724999904632586,1.1300001144409197,-0.6199998855590785,2,-0.057483803828164426,1.3077002079749402,9.380000114440918,-1.1666706403134732,9.149999618530273,-1.2727146622277707,9.18000030517578,-0.057483803828164426
2671,2021-09-09,9.140000343322754,9.279999732971193,8.949999809265137,9.170000076293944,871600.0,-0.008676781061724759,1.6400094604852844,0.2499980131765942,61.44579420728637,48.62800637452641,0.1457874287997143,0.07307858723923388,0.30976305220814737,0.7777515586413202,8.753865002521255,0.32999992370605646,-0.0997065418245473,-0.06799969673156703,-0.7144345963781511,0.578435202915017,-0.3912171465548582,0.2552177530917241,-0.28685225495915034,38.77563730775668,-16.940544288088688,0.3232174498232919,9,0.07999944686889648,0.36999940872192383,0.3899998664855957,1.2100000381469727,-0.21000003814697266,3,-0.032822776746833426,1.500007450609907,9.220000267028807,1.3077002079749402,9.380000114440918,-1.1666706403134732,9.149999618530273,-0.032822776746833426
2672,2021-09-10,9.220000267028807,9.600000381469727,9.220000267028807,9.25,1125300.0,0.00875272655372461,-24.33356645579392,1.0000000000001183,63.583833829005414,50.60978793704215,0.07702268319938455,-0.09778169950197757,0.20806526101982925,0.713457607044635,7.799221325209323,0.46000003814697266,-0.10685155664702783,0.06650023460388077,-0.32045958373576333,0.45346005294352487,-0.12697967456594128,0.2599801437737028,-0.34137811135502005,41.53849539669121,-18.20858309762386,0.19347990916982227,9,0.05499982833862482,0.2899994850158709,0.294999837875368,1.1300001144409197,0.4200000762939471,4,-0.047722399274876315,1.6400094604852844,9.140000343322754,1.500007450609907,9.220000267028807,1.3077002079749402,9.380000114440918,-0.047722399274876315
2673,2021-09-13,9.5,9.640000343322754,9.25,9.289999961853027,1122000.0,0.030368733716037655,-1.6896578939579792,-7.000063578853259,66.12905375958155,53.66703167259267,-0.2093115989251455,-0.36084049172647603,-0.09437224135009359,0.4469596939207783,7.8225326928605305,0.4200000762939471,-0.07422652889521153,0.32399997711181605,-0.08907069319651306,0.7370706474201452,0.1174646419576515,0.5305353122659806,-0.5780951507784575,79.7101108749195,17.713830216203256,0.20653533515416495,9,-0.2049999237060547,0.009999752044677734,0.02500009536743164,0.8500003814697266,0.0,0,-0.06736845719186879,-24.33356645579392,9.220000267028807,1.6400094604852844,9.140000343322754,1.500007450609907,9.220000267028807,-0.06736845719186879
2674,2021-09-14,9.699999809265137,9.81999969482422,9.359999656677246,9.5,1074600.0,0.021052611501593432,1.0909112583527774,0.9523798711177515,61.585380391390544,56.162025783208456,-0.4031043178341598,-0.5430001339100521,-0.31204703588166893,0.265274543761441,8.002848444002833,0.46000003814697443,-0.029107989596077743,0.49499979019165075,0.02146886220825195,0.9685307181750495,0.25823432619995046,0.731765254183351,-0.7206473205154982,86.2069078914914,25.953485108801274,0.2367654639916998,9,-0.315000057220459,-0.19000005722045898,-0.18499970436096191,0.6500005722045898,-0.09000015258789062,1,-0.08453605267507125,-1.6896578939579792,9.5,-24.33356645579392,9.220000267028807,1.6400094604852844,9.140000343322754,-0.08453605267507125
2675,2021-09-15,10.050000190734863,10.050000190734863,9.470000267028807,9.600000381469727,1463100.0,0.03608251426308451,1.5777785312985526,2.2500011920940324,73.51351769324157,60.80416204112569,-0.7189754904727614,-0.860734833852149,-0.6686050496734133,-0.06562705524360801,8.351188886147822,0.5799999237060565,0.0006394091177401862,0.7965001583099358,0.19536875937885156,1.39763155724102,0.4959344588443937,1.097065857775478,-0.9865829813777669,100.0,38.88241805004016,0.30056569946554174,9,-0.5500001907348633,-0.5400004386901855,-0.5125000476837158,0.3000001907348633,-0.8100004196166992,2,-0.14129353724819327,1.0909112583527774,9.699999809265137,-1.6896578939579792,9.5,-24.33356645579392,9.220000267028807,-0.14129353724819327
2676,2021-09-16,10.420000076293944,10.5,10.039999961853027,10.100000381469727,1024800.0,0.036815908312139545,-1.0909067264301846,0.7111107343507237,77.72728119999981,63.43074207702412,-1.02424104457498,-1.1760432996834815,-1.0316493448416786,-0.41913254001846134,9.045512233965185,0.46000003814697266,0.06851275128740753,1.0935000419616685,0.3142351853794061,1.872764898543931,0.7038676136705373,1.4831324702527997,-1.2381929091715147,93.75000465661371,32.26828300154453,0.3896324282911311,9,-0.6950001716613752,-0.8400001525878888,-0.8174998760223371,-0.06999969482421697,-1.340000152587887,3,-0.17466407691923258,1.5777785312985526,10.050000190734863,1.0909112583527774,9.699999809265137,-1.6896578939579792,9.5,-0.17466407691923258
2677,2021-09-17,10.210000038146973,10.479999542236328,10.130000114440918,10.380000114440918,1417200.0,-0.020153554377099536,-1.1212091437158629,-0.5312507450587732,68.32580103247113,65.35941614803089,-0.7294836018320936,-0.8978777551806072,-0.8086086590240846,-0.19656587829272176,9.158710821094871,0.34999942779541016,0.1368902036723867,0.8110000133514408,-0.01476666825791284,1.6367666949607944,0.39811667254676486,1.2238833541561167,-0.8436458744216839,76.80000305175781,18.548079216105336,0.4128833408046766,9,-0.4850001335144043,-0.630000114440918,-0.5724997520446777,0.1400003433227539,-1.0900001525878906,4,-0.12536726035149948,-1.0909067264301846,10.420000076293944,1.5777785312985526,10.050000190734863,1.0909112583527774,9.699999809265137,-0.12536726035149948
2678,2021-09-20,9.029999732971193,9.949999809265137,8.859999656677246,9.949999809265137,1302000.0,-0.11557299713682856,1.3695653526003173,5.411762725936553,44.67454886704657,63.809843689375406,0.482438157363962,0.3206129714226069,0.362607590221538,0.985115522774672,8.46612896570129,1.3500003814697266,0.20392089546249892,-0.38300027847289897,-1.171071955659853,0.40507139871405506,-0.7770361170663769,0.011035560120578936,1.4700002670288068,10.36585614058563,-42.90448936122027,0.39403583859347746,9,0.6500000953674299,0.5500001907348615,0.6975002288818342,1.3200006484985334,0.3800001144409162,0,0.06755267202547843,-1.1212091437158629,10.210000038146973,-1.0909067264301846,10.420000076293944,1.5777785312985526,10.050000190734863,0.06755267202547843
2679,2021-09-21,9.15999984741211,9.1899995803833,8.739999771118164,9.0600004196167,1600100.0,0.014396469356056318,4.625036508097347,-0.10869502119851994,47.26224110637174,62.69416134293274,0.3553142593954295,0.22249772274106228,0.22515292433362433,0.8598049216694417,8.598091031418498,0.4499998092651367,0.21742950144978046,-0.2660001754760746,-1.026537419623752,0.49453706867160285,-0.6462687975499133,0.11426844659776414,1.3199996948242188,23.86363759513713,-27.11363601416456,0.380268622073839,9,0.46000003814697266,0.4200000762939453,0.49000000953674316,1.1900005340576172,-0.05000019073486328,1,0.037117921206510474,1.3695653526003173,9.029999732971193,-1.1212091437158629,10.210000038146973,-1.0909067264301846,10.420000076293944,0.037117921206510474
2680,2021-09-22,9.149999618530273,9.329999923706056,9.119999885559082,9.289999961853027,587000.0,-0.0010917280620545977,-1.1000023841880826,-1.4000114441572808,47.536231323191,61.14865435581103,0.3959824526093474,0.23094987930551802,0.22646157250836296,0.876080827645227,8.877452502507326,0.21000003814697443,0.24122028752424463,-0.2675004005432129,-1.0367755790277329,0.5017747779413071,-0.6521379897854729,0.1171371886990471,1.2603999328613273,23.29544284619728,-26.31998743823095,0.3846375892422598,9,0.4700002670288086,0.43000030517578125,0.4975001811981201,1.2000007629394531,-0.22999954223632812,2,0.050273230308709005,4.625036508097347,9.15999984741211,1.3695653526003173,9.029999732971193,-1.1212091437158629,10.210000038146973,0.050273230308709005
2681,2021-09-23,9.300000190734863,9.460000038146973,9.149999618530273,9.1899995803833,614400.0,0.016393505842428047,-2.2631531395874114,-0.7857167185509636,51.73410141741835,59.83201742119025,0.3029199077963973,0.09528569464183256,0.07545842926649193,0.7326532051178543,9.066676646631208,0.3100004196166992,0.2359703225844232,-0.12349982261657644,-0.8868243411792918,0.6398246959461389,-0.5051620818979341,0.2581624366647812,1.0435833694458,32.18393639539562,-21.658143772917995,0.38166225928135766,9,0.31999969482421875,0.2799997329711914,0.3399996757507324,1.0450000762939453,-0.5399999618530273,3,-0.00645165789098312,-1.1000023841880826,9.149999618530273,4.625036508097347,9.15999984741211,1.3695653526003173,9.029999732971193,-0.00645165789098312
2682,2021-09-24,9.1899995803833,9.5,9.18000030517578,9.239999771118164,576500.0,-0.011828022375865221,-8.143012847586066,-0.4545446663892357,50.56497091429569,58.102674882825156,0.45619071524671817,0.21555006334348903,0.1818680654206979,0.8512086034336974,9.233564212879921,0.3199996948242205,0.24337267504173177,-0.2330004215240482,-0.9969542137028906,0.5309533706547942,-0.6149773176134694,0.148976474565373,1.089440628234863,37.19006570894649,-20.183593135929755,0.38197689608942115,9,0.43000030517578125,0.3900003433227539,0.4500002861022949,1.1550006866455078,-0.36999988555908203,4,-0.011969495288340015,-2.2631531395874114,9.300000190734863,-1.1000023841880826,9.149999618530273,4.625036508097347,9.15999984741211,-0.011969495288340015
2683,2021-09-27,9.18000030517578,9.369999885559082,9.149999618530273,9.220000267028807,486100.0,-0.0010880604639923463,-3.399946594951472,0.7999961853172862,46.98795526808725,56.480738758013686,0.4649152722310017,0.21947506959327434,0.1935665849167929,0.8673962897601779,9.251274216743305,0.2200002670288086,0.25100436320435904,-0.2319997310638442,-1.0036446567509145,0.5396451946232261,-0.6178221939073794,0.15382273177969097,1.037862285942385,57.894789677231294,2.4927578900881855,0.38582246284353555,9,0.43999958038330256,0.3999996185302752,0.33499956130981623,1.0399999618530291,-0.5300006866455078,0,-0.006535993205018631,-8.143012847586066,9.1899995803833,-2.2631531395874114,9.300000190734863,-1.1000023841880826,9.149999618530273,-0.006535993205018631
2684,2021-09-28,9.039999961853027,9.359999656677246,9.010000228881836,9.199999809265137,767700.0,-0.015250581554318465,-2.181822910796494,4.0,47.272723594645804,53.565094969280814,0.5603789800723771,0.3498466412061223,0.3414114847282974,1.0118757546112285,9.226018380925861,0.34999942779541016,0.2453058086301656,-0.35450005531311035,-1.1439163005771427,0.43491618995092196,-0.7492081779451265,0.040208067318905805,1.1187481164651363,6.122397343723847,-48.50536237820651,0.3947081226320158,9,0.5799999237060547,0.5799999237060547,0.4699997901916504,1.1750001907348633,-0.21000003814697266,1,0.04092919105314241,-3.399946594951472,9.18000030517578,-8.143012847586066,9.1899995803833,-2.2631531395874114,9.300000190734863,0.04092919105314241
2685,2021-09-29,8.84000015258789,9.09000015258789,8.8100004196167,9.050000190734863,571300.0,-0.022123872799678757,-1.0740759055507478,1.3125014901175405,45.61403362007689,49.99695634928938,0.6377571894973872,0.5372231843200304,0.5403236083255099,1.2075729298919864,9.327104176933515,0.2799997329711914,0.2048285464841264,-0.528999853134156,-1.3564983549523983,0.2984986486840864,-0.9427491040432763,-0.11525060222503569,1.2619979934422734,4.347790031194844,-50.12531067985313,0.4137492509091209,9,0.7699995040893555,0.7799997329711914,0.6699995994567871,1.375,0.05000019073486328,2,0.030542929799646457,-2.181822910796494,9.039999961853027,-3.399946594951472,9.18000030517578,-8.143012847586066,9.1899995803833,0.030542929799646457
2686,2021-09-30,9.029999732971193,9.079999923706056,8.84000015258789,8.869999885559082,580200.0,0.021493164830735934,-1.1818229107965101,-0.7619038968942097,47.30877482862237,47.661731215528405,0.2568627016537519,0.3419136620293166,0.34819795461296543,1.0128948268038531,9.599890252726617,0.23999977111816584,0.16415070679051347,-0.32450027465820064,-1.1656643259325907,0.5166637766161895,-0.7450823002953957,0.0960817509789944,1.01751847806249,31.88397784709991,-23.224542801750577,0.42058202563719527,9,0.3150000572204572,0.5900001525878888,0.48000001907348455,1.1850004196166974,0.11000061035156072,3,-0.01218157917276641,-1.0740759055507478,8.84000015258789,-2.181822910796494,9.039999961853027,-3.399946594951472,9.18000030517578,-0.01218157917276641
2687,2021-10-01,8.930000305175781,8.989999771118164,8.779999732971191,8.979999542236328,698500.0,-0.011074134081121234,5.000027247956403,-0.3124955296473751,41.49254283705265,47.30817498997352,0.17455634046371493,0.44504088086116056,0.4493787612422899,1.110301159314652,10.233779801214968,0.2500000000000018,0.05774465871323642,-0.4119997024536133,-1.2713164955446725,0.44731709063744596,-0.8416580989991438,0.017658694091917226,1.065217168261281,25.42381922218989,-25.475072177140248,0.42965839654553,10,0.18999958038330078,0.6899995803833008,0.5624995231628418,1.2849998474121094,0.21000003814697266,4,-0.01903696198032756,-1.1818229107965101,9.029999732971193,-1.0740759055507478,8.84000015258789,-2.181822910796494,9.039999961853027,-0.01903696198032756
2688,2021-10-04,8.699999809265138,9.029999732971193,8.680000305175781,8.989999771118164,692700.0,-0.025755933712268253,-1.12121527386434,5.80008773937587,35.20710526642492,45.96871545220165,0.3942871013938962,0.6741647327877782,0.6804913988301529,1.335865782463875,11.243154564895244,0.34999942779541193,-0.11642168601325409,-0.6195002079009999,-1.5224422449272197,0.28344182912521987,-1.0709712264141107,-0.16802918938788913,1.2450089560791682,2.9411063474101216,-41.694967010084746,0.45147101851311006,10,0.39000034332275213,0.8900003433227521,0.5799999237060529,1.3400001525878888,0.6999998092651349,0,0.013793090596540658,5.000027247956403,8.930000305175781,-1.1818229107965101,9.029999732971193,-1.0740759055507478,8.84000015258789,0.013793090596540658
2689,2021-10-05,8.829999923706055,8.880000114440918,8.520000457763674,8.779999732971191,951500.0,0.014942542217353916,3.7999771119036936,-0.17241447348949585,30.696203200180065,44.09760121631155,0.23753286989595424,0.5279137034613548,0.5392746835400981,1.206132492909278,12.171891096513946,0.3599996566772443,-0.26136296807527337,-0.46200008392333913,-1.3903285874658238,0.4663284196191455,-0.9261643356945815,0.0021641678479031867,1.0391083340281408,54.38590033596109,16.060942562417047,0.46416425177124193,10,0.18000030517578125,0.6800003051757812,0.4499998092651367,1.2100000381469727,0.630000114440918,1,-0.020385085700004746,-1.12121527386434,8.699999809265138,5.000027247956403,8.930000305175781,-1.1818229107965101,9.029999732971193,-0.020385085700004746
2690,2021-10-06,8.689999580383299,8.779999732971191,8.460000038146973,8.699999809265138,616800.0,-0.015855078655991228,2.764700602497504,-0.20000381468278483,20.47781992097849,40.62468105004046,0.3413128919155053,0.6600109629297979,0.6761940861050704,1.337604700449475,13.434992189262484,0.36999988555908203,-0.25605772589052656,-0.5755003929138205,-1.541958507582283,0.39095772175464205,-1.0587294502480518,-0.09227133557958922,1.0711800533532543,37.09670720808676,5.543770005082116,0.48322905733423144,10,0.2900004386901873,0.7900004386901873,0.6000001430511492,1.3500003814697283,1.2100000381469744,2,0.01611051209240455,3.7999771119036936,8.829999923706055,-1.12121527386434,8.699999809265138,5.000027247956403,8.930000305175781,0.01611051209240455
2691,2021-10-07,8.84000015258789,8.869999885559082,8.659999847412111,8.689999580383299,426400.0,0.017261286472694648,-1.0000000000000169,-14.99971390424814,26.13242108516107,37.909953291247724,0.1332074924223985,0.5126674803945441,0.5160878478632434,1.1750715114910086,14.425220480215323,0.21000003814697088,-0.26851319597794365,-0.41049981117248535,-1.3943158027147948,0.5733161803698241,-0.902407806943641,0.08140818459867027,0.7910615215897039,66.66672243712418,39.15029071594161,0.49190799577115507,10,0.07499980926513672,0.6399998664855957,0.4524996280670166,1.1999998092651367,1.4099998474121094,3,0.00565613007599608,2.764700602497504,8.689999580383299,3.7999771119036936,8.829999923706055,-1.12121527386434,8.699999809265138,0.00565613007599608
2692,2021-10-08,8.779999732971191,9.0,8.720000267028809,8.949999809265137,562100.0,-0.006787377667537009,1.0740685796634595,-1.133329518650606,42.85715064223079,37.45097499948589,0.14408541535160957,0.5670889556242216,0.5599189719257609,1.218710079399468,14.830753695566148,0.2799997329711914,-0.2848702842251871,-0.4485002040863044,-1.4546137544364885,0.5576133462638797,-0.9515569792613974,0.05455657108878853,0.7339557776033416,56.14032739489482,25.36165662050231,0.5030567751750922,10,0.13000011444091797,0.7000002861022949,0.5125000476837158,1.260000228881836,1.4300003051757812,4,0.041002348667468214,-1.0000000000000169,8.84000015258789,2.764700602497504,8.689999580383299,3.7999771119036936,8.829999923706055,0.041002348667468214
2693,2021-10-11,8.859999656677246,9.0600004196167,8.779999732971191,8.789999961853027,351000.0,0.009111608899671664,-5.222226931717035,-0.4117627259365639,41.176473888143114,36.773613920985596,0.015555660110649683,0.4602823218294212,0.4672473699947979,1.1224877157468676,15.07304005294956,0.2800006866455078,-0.3317556697713524,-0.336500263214111,-1.346956794994263,0.673956268566041,-0.841728529104186,0.1687280026759641,0.5485603066545313,66.6665607029211,33.566826193052094,0.5052282658900759,10,-0.08499956130981445,0.6200003623962402,0.47750020027160645,1.1800003051757812,0.9000005722045898,0,0.031602787527704734,1.0740685796634595,8.779999732971191,-1.0000000000000169,8.84000015258789,2.764700602497504,8.689999580383299,0.031602787527704734
2694,2021-10-12,8.880000114440918,9.0,8.819999694824219,8.890000343322754,572800.0,0.0022573880969170013,-1.7692127116405998,-0.14286103542234332,42.10528664015345,36.38375314543855,-0.03299761201304996,0.39600299645133674,0.4403492141541996,1.0887711828951154,14.819939683533399,0.18000030517578125,-0.3688721910701105,-0.2754998207092285,-1.266288600122854,0.7152889587043969,-0.7708942104160421,0.21989456899758508,0.43370385637237874,69.99996821087633,34.186976583381465,0.49539438970681293,10,-0.1100001335144043,0.5999999046325684,0.4849996566772461,1.1599998474121094,0.46000003814697266,1,0.0585585019580932,-5.222226931717035,8.859999656677246,1.0740685796634595,8.779999732971191,-1.0000000000000169,8.84000015258789,0.0585585019580932
2695,2021-10-13,8.630000114440918,9.010000228881836,8.630000114440918,8.949999809265137,509900.0,-0.028153152790329705,-1.375002980235081,31.999237078008775,31.491724642293406,34.62630312473533,0.20571427830292777,0.5630325432980658,0.6758909586210358,1.3231427714161335,14.145085575632594,0.38000011444091797,-0.4000623826151184,-0.4544998168945309,-1.3765222814224636,0.4675226476334018,-0.9155110491584981,0.006511415369436335,0.598333463105746,0.0,-34.773682038649135,0.4610112322639666,10,0.13000011444091797,0.8499999046325684,0.7649996280670166,1.4099998474121094,0.5299997329711914,2,0.09617611966391326,-1.7692127116405998,8.880000114440918,-5.222226931717035,8.859999656677246,1.0740685796634595,8.779999732971191,0.09617611966391326
2696,2021-10-14,8.600000381469728,8.760000228881836,8.550000190734862,8.710000038146973,618800.0,-0.003476214666670696,1.0000000000000169,0.3437492549412242,32.948004919414615,33.676910022775544,0.188083067087069,0.47399326491561133,0.6962661876786758,1.333987556505587,12.566699684377031,0.21000003814697443,-0.426160905519712,-0.39349956512450923,-1.0929211308524316,0.3059220006034131,-0.7432103479884713,-0.043788782260547165,0.5514998421369661,9.803954567724599,-23.64522384852933,0.34971078286396157,10,0.1599998474121076,0.879999637603758,0.7874994277954084,1.4049997329711896,0.129999160766598,3,0.15116269527866888,-1.375002980235081,8.630000114440918,-1.7692127116405998,8.880000114440918,-5.222226931717035,8.859999656677246,0.15116269527866888
2697,2021-10-15,8.930000305175781,8.979999542236328,8.649999618530272,8.75,824100.0,0.03837208244979817,1.357152588555871,-1.636371517994183,43.90244242834192,34.64305859632188,-0.15859479344761773,0.0455157862098261,0.35350798692234875,0.9894312452040843,10.633364520313396,0.3799991607665998,-0.4232703575972785,0.0005003452301028943,-0.40104791293474307,0.40204860339494886,-0.2002737838523192,0.201274474312525,0.15234989988494085,74.50979292186989,42.32891247714984,0.20077412908242295,10,-0.1700000762939453,0.5499997138977051,0.4349994659423828,0.5799994468688965,-0.6000003814697266,4,0.14781631015837182,1.0000000000000169,8.600000381469728,-1.375002980235081,8.630000114440918,-1.7692127116405998,8.880000114440918,0.14781631015837182
2698,2021-10-18,9.640000343322754,10.170000076293944,9.550000190734863,9.829999923706056,1789300.0,0.0795072803900645,-2.3513517693241446,-1.0555514347476045,61.45038529158037,38.060189939810805,-0.805992049665738,-0.6497546267753176,-0.36513166067698677,0.2672589347616725,11.256209658245535,1.2399997711181623,-0.4239601683200398,0.6800003528594978,0.16865531115979593,1.1913453945591996,0.42432783200964685,0.9356728737093487,-1.1800003051757812,67.28396478939996,30.49295284759397,0.25567252084985137,10,-0.3250002861022949,-0.16000032424926758,-0.24750041961669922,-0.13000059127807617,-1.4700002670288086,0,0.059128596942326306,1.357152588555871,8.930000305175781,1.0000000000000169,8.600000381469728,-1.375002980235081,8.630000114440918,0.059128596942326306
2699,2021-10-19,9.5,9.739999771118164,9.40999984741211,9.649999618530273,713800.0,-0.01452285667393427,1.0,0.7894734200342246,62.89061510470296,42.77272273800241,-0.6268807302874215,-0.509076937300577,-0.2358982289040874,0.40005717850990763,11.54749490880365,0.3299999237060547,-0.39575567624529384,0.5230000019073486,-0.03666538360509719,1.0826653874197945,0.24316730915112572,0.8028326946635715,-1.0057999610900872,58.64196767750276,17.013991700535932,0.27983269275622263,10,-0.13999986648559748,-0.019999980926513672,-0.09750008583068848,0.009999752044677734,-1.2899999618530273,1,0.027368445145456333,-2.3513517693241446,9.640000343322754,1.357152588555871,8.930000305175781,1.0000000000000169,8.600000381469728,0.027368445145456333
2700,2021-10-20,9.609999656677246,9.68000030517578,9.420000076293944,9.460000038146973,991100.0,0.011578911229183753,-1.2608760552634286,-1.0,61.69354001392053,46.72395817453124,-0.6623025379353198,-0.6143453749313998,-0.3681813821987774,0.2767157440765349,12.185846082014143,0.26000022888183594,-0.31697663078902316,0.6099996566772461,-0.013741193712041522,1.2337405070665337,0.2981292314826032,0.921870081871889,-1.0822836170196535,65.43207042120041,21.6391370046793,0.31187042519464364,10,-0.24999952316284357,-0.12999963760375977,-0.16249990463256836,-0.09999990463256836,-1.9599995613098136,2,-0.028095683010951333,1.0,9.5,-2.3513517693241446,9.640000343322754,1.357152588555871,8.930000305175781,-0.028095683010951333
2701,2021-10-21,9.239999771118164,9.770000457763672,9.18000030517578,9.579999923706056,625900.0,-0.03850155034105518,-1.5652231602341775,-2.266673448367953,55.63635001695806,48.1438692161676,-0.25657762317651844,-0.26253115602343335,-0.022644830453725007,0.623741983210822,12.93518894244396,0.5900001525878924,-0.2379049900183503,0.24299979209899902,-0.37521833552583317,0.8612179197238312,-0.06610927171341707,0.5521088559114151,-0.6794380507278444,38.815787822586636,-6.999129994075226,0.3091090638124159,10,0.12000036239623846,0.24000024795532227,0.2650001049041748,0.26999998092651367,-1.4699997901916504,3,-0.00865800061555344,-1.2608760552634286,9.609999656677246,1.0,9.5,-2.3513517693241446,9.640000343322754,-0.00865800061555344
2702,2021-10-22,9.079999923706056,9.210000038146973,8.970000267028809,9.140000343322754,859400.0,-0.01731600123110666,1.4,0.17647174320366493,57.089551043792504,49.91198890012864,-0.055370298972716725,-0.11720384567264297,0.10053432092104408,0.7576885038755439,13.635532807331135,0.26999950408935547,-0.11482824374185441,0.08849992752075408,-0.524423181206533,0.7014230362480411,-0.21796162684288944,0.3949614818843976,-0.4872494361976649,9.166639513435449,-40.33359572329818,0.3064615543636437,10,0.28000020980834606,0.3899998664855939,0.5724999904632551,0.4999999999999982,-1.2699999809265154,4,-0.038546297842574795,-1.5652231602341775,9.239999771118164,-1.2608760552634286,9.609999656677246,1.0,9.5,-0.038546297842574795
2703,2021-10-25,9.119999885559082,9.149999618530273,8.989999771118164,9.130000114440918,905700.0,0.0044052821794187125,5.4000915541313805,0.16666931574346833,55.598452470770276,51.411229547974955,-0.06102849447273684,-0.1706802294082479,0.06403909105693018,0.692241999922901,14.304029985432567,0.15999984741210938,-0.018140747378371458,0.1314999103546146,-0.47811685525239866,0.7411166759616279,-0.17330847244889114,0.43630829315812036,-0.4957044062749798,18.749947845948256,-28.887550059795828,0.30480838280350636,10,0.2400002479553205,0.19500017166137695,0.5325000286102295,0.46000003814697266,-1.4600000381469735,0,-0.08662280392173471,1.4,9.079999923706056,-1.5652231602341775,9.239999771118164,-1.2608760552634286,9.609999656677246,-0.08662280392173471
2704,2021-10-26,9.40999984741211,9.449999809265137,9.06999969482422,9.210000038146973,1347600.0,0.03179824183026825,1.7142891202686512,-19.999523173755485,63.13868752869294,54.92755875757491,-0.2994300336218547,-0.45486039338095985,-0.2212706985706916,0.37471071629716235,14.908823274127675,0.3800001144409162,0.02556048998324556,0.4029998779296875,-0.23499364657120125,1.0409934024305763,0.08400311567924312,0.7219966401801319,-0.7547902761878102,54.999934434906386,5.780041602618148,0.31899676225044427,10,-0.049999713897706854,-0.09499979019165039,0.2200000286102295,0.1700000762939453,-1.3899993896484357,1,-0.13177468557124183,5.4000915541313805,9.119999885559082,1.4,9.079999923706056,-1.5652231602341775,9.239999771118164,-0.13177468557124183
2705,2021-10-27,9.109999656677246,9.68000030517578,9.050000190734863,9.420000076293944,812200.0,-0.03188099846966186,-1.9302375096199187,-1.5500035762820883,54.671271142115614,57.34125500454168,0.08472855908326693,-0.14081504082141372,0.08131985276776987,0.6435588896334252,15.259972622613521,0.6300001144409162,0.06286549279137255,0.08949971199035645,-0.5450319864104269,0.7240314103911398,-0.22776613721003436,0.40676556119074725,-0.42449427535155415,17.499919533748738,-28.293912348814665,0.31726584920039147,10,0.3000001907348615,0.2050004005432129,0.49000024795532227,0.4700002670288086,-1.2899994850158683,2,-0.09879249752447705,1.7142891202686512,9.40999984741211,5.4000915541313805,9.119999885559082,1.4,9.079999923706056,-0.09879249752447705
2706,2021-10-28,8.920000076293945,9.029999732971193,8.579999923706055,9.010000228881836,1148300.0,-0.020856156700734818,5.923118681866704,0.29032267988273064,52.317886859471024,58.276304385778246,0.36307486633205954,0.042710915456721565,0.2756239364972881,0.802582058629568,15.225220980204574,0.5299997329711914,0.09497664560637453,-0.09499988555908168,-0.7310898731773783,0.5410901020592149,-0.4130448793682291,0.22304510825006574,1.2499999999999982,30.909094061732233,-13.015166169641617,0.3180449938091482,10,0.4549999237060547,0.39499998092651367,0.679999828338623,0.6599998474121094,-0.9800000190734863,3,-0.1423766782582998,-1.9302375096199187,9.109999656677246,1.7142891202686512,9.40999984741211,5.4000915541313805,9.119999885559082,-0.1423766782582998
2707,2021-10-29,8.760000228881836,8.920000076293945,8.680000305175781,8.920000076293945,840800.0,-0.01793720247125663,2.0,1.7777730682829653,48.387105705588375,56.824828876223584,0.5547635552205694,0.19955295385786442,0.4446054026548314,0.9286042438232478,15.052259575695452,0.23999977111816406,0.1707572856523356,-0.24649972915649343,-0.8918482134797898,0.39884875516680296,-0.5691739713181416,0.07617451300515476,1.3781998443603491,16.363658432125312,-23.66418920456305,0.32267424216164864,10,0.41499996185302734,0.554999828338623,0.8399996757507324,0.8199996948242188,-0.5700006484985369,4,-0.11301372398270937,5.923118681866704,8.920000076293945,-1.9302375096199187,9.109999656677246,1.7142891202686512,9.40999984741211,-0.11301372398270937
2708,2021-11-01,8.819999694824219,9.020000457763672,8.729999542236326,8.760000228881836,662100.0,0.0068492539240538886,-3.8333147897956428,-0.37499701976491906,49.04457882957376,55.28638040120922,0.40925191605455424,0.1570569182086814,0.3947923226058201,0.8357487572300002,14.71765906068323,0.2900009155273455,0.2513750175492895,-0.19250025749206578,-0.8280066321160273,0.44300611713189575,-0.5102534448040466,0.12525292981991498,1.2870363754272436,21.818153444410378,-13.822812352996237,0.3177531873119804,11,0.35500049591064453,0.49500036239624023,0.7800002098083496,0.7600002288818359,-0.7899999618530273,0,-0.11451244750466028,2.0,8.760000228881836,5.923118681866704,8.920000076293945,-1.9302375096199187,9.109999656677246,-0.11451244750466028
2709,2021-11-02,8.649999618530272,8.8100004196167,8.510000228881836,8.779999732971191,764100.0,-0.019274385734243005,2.1578720179088595,-2.166687859617921,50.32678944138652,54.023408115372106,0.49841308823000574,0.3297888417019319,0.5683777143974353,0.9666209023352454,13.830160360046891,0.3099994659423828,0.2864689202353432,-0.35350031852722275,-1.00479132777458,0.2977906907201344,-0.6791458231509004,-0.02785481390354505,1.4264957287902824,11.965759018742418,-27.019315904606557,0.3256455046236783,11,0.49000072479248225,0.6650004386901873,0.9500002861022967,0.930000305175783,-0.9199995994567853,1,-0.11445084563904007,-3.8333147897956428,8.819999694824219,2.0,8.760000228881836,5.923118681866704,8.920000076293945,-0.11445084563904007
2710,2021-11-03,8.829999923706055,8.930000305175781,8.520000457763674,8.619999885559082,469800.0,0.020809284753051438,-1.000004652082397,-1.6153834867769283,53.58254840864091,53.7952079366702,0.2191837520962725,0.1695054188819114,0.38058833610957876,0.7582014300011561,12.859695725399146,0.4099998474121076,0.21787556653145934,-0.18050003051757812,-0.8205156018975863,0.45951554086243007,-0.5005078162075822,0.13950775517242597,1.1838356188769499,61.538461538461334,18.082994311574097,0.320007785690004,11,0.2650003433227539,0.4850001335144043,0.7899999618530273,0.75,-1.1599998474121094,2,-0.09173266964224558,2.1578720179088595,8.649999618530272,-3.8333147897956428,8.819999694824219,2.0,8.760000228881836,-0.09173266964224558
2711,2021-11-04,8.890000343322754,8.899999618530273,8.710000038146973,8.899999618530273,503200.0,0.006795064567963971,37.002670481640436,-0.04761558757680483,49.319728442821535,52.9318943143401,0.11657380712995469,0.11957354962042466,0.31784874896199966,0.6692035404013907,12.140873773390638,0.18999958038330078,0.1513067029742139,-0.12299962043762136,-0.7605970265041151,0.5145977856288724,-0.4417983234708682,0.1957990825956255,1.0636817867122037,74.5097929218698,33.537398505470414,0.31879870303324725,11,0.2049999237060547,0.4249997138977051,0.7249994277954102,0.6899995803833008,-1.510000228881836,3,-0.12035996966693585,-1.000004652082397,8.829999923706055,2.1578720179088595,8.649999618530272,-3.8333147897956428,8.819999694824219,-0.12035996966693585
2712,2021-11-05,9.140000343322754,9.1899995803833,8.9399995803833,9.06999969482422,658000.0,0.028121483728375196,1.941191650257774,-7.000572246065631,39.91935297800242,51.189772148477005,-0.13859480655986545,-0.10758941946101075,0.06731338513784557,0.390088049500239,12.036633938020064,0.2999992370605469,0.08139376850930091,0.10900034904480016,-0.521184187829153,0.7391848859187533,-0.2060919193921773,0.4240926174817776,0.7559345106660782,92.64716400829698,52.73088883525767,0.31509226843697663,11,-0.04500007629394531,0.17499971389770508,0.3424994945526123,0.4399995803833008,-1.9700002670288086,4,-0.13129105481696812,37.002670481640436,8.890000343322754,-1.000004652082397,8.829999923706055,2.1578720179088595,8.649999618530272,-0.13129105481696812
2713,2021-11-08,9.140000343322754,9.229999542236328,9.06999969482422,9.170000076293944,654300.0,0.0,1.1333502876942891,-0.42856364354707616,42.307697010229994,48.87521764642557,-0.1513784473869748,-0.09015943794664594,0.06031940520046497,0.366425140443134,12.15153126244243,0.1599998474121076,0.0515079366720439,0.09500031471252512,-0.5316196164894045,0.7216202459144547,-0.21830965088843968,0.4083102803134899,0.7004971256617978,87.50009934116937,47.88901215314175,0.3133099656009644,11,-0.04500007629394531,0.17499971389770508,0.22999954223632812,0.4399995803833008,-1.820000171661376,0,-0.10393881042176112,1.941191650257774,9.140000343322754,37.002670481640436,8.890000343322754,-1.000004652082397,8.829999923706055,-0.10393881042176112
2714,2021-11-09,9.399999618530273,9.4399995803833,9.020000457763672,9.09000015258789,738900.0,0.028446309129240177,1.153845025235729,-10.33340750866323,45.783129761431944,47.88764638190516,-0.4614743953410798,-0.3259139840583867,-0.2034744805208799,0.08387493361186316,12.424711657289235,0.4199991226196289,0.03421517052179546,0.3289996147155758,-0.3117859753890997,0.9697852048202513,0.008606819663237175,0.6493924097679145,0.3872779608501702,95.65217391304347,56.85734540602835,0.3203927950523379,11,-0.4249997138977051,-0.08499956130981445,-0.05999946594238281,0.18000030517578125,-2.229999542236328,1,-0.14574467459109186,1.1333502876942891,9.140000343322754,1.941191650257774,9.140000343322754,37.002670481640436,8.890000343322754,-0.14574467459109186
2715,2021-11-10,9.460000038146973,9.65999984741211,9.229999542236328,9.329999923706056,946400.0,0.0063830236225137504,-1.6060555268169614,0.4193559303262745,55.04587918517693,48.19075664031693,-0.5214412801673554,-0.33786728228577445,-0.26536102156773467,-0.0014305512702055267,12.358198855609535,0.43000030517578125,0.020727562044211112,0.34750003814697195,-0.28040784143959563,0.9754079177335395,0.03354609835368727,0.6614539779402566,0.2761864472135258,78.94738427159847,38.49643679777783,0.31395393979328384,11,-0.375,-0.14499998092651367,-0.19999980926513672,0.05000019073486328,-2.3299999237060547,2,-0.1828752655494026,1.153845025235729,9.399999618530273,1.1333502876942891,9.140000343322754,1.941191650257774,9.140000343322754,-0.1828752655494026
2716,2021-11-11,9.899999618530273,10.420000076293944,9.609999656677246,9.609999656677246,2632000.0,0.04651158336247607,-4.586210525277293,2.2307669735539313,66.66666666666661,50.221818969325625,-0.9027418080860805,-0.7119843622666373,-0.7012056177837991,-0.4647528579006064,12.497781407213635,0.9600000381469709,-0.031962883343348736,0.7224996566772468,0.05038213260300317,1.3946171807514904,0.3864408946401241,1.0585584187143695,-1.3899993896484375,64.8648457077905,19.611600827658144,0.3360587620371221,11,-0.4349994659423828,-0.4349994659423828,-0.6699995994567871,-0.4199995994567871,-3.059999465942382,3,-0.225252487693266,-1.6060555268169614,9.460000038146973,1.153845025235729,9.399999618530273,1.1333502876942891,9.140000343322754,-0.225252487693266
2717,2021-11-12,10.25,10.289999961853027,9.770000457763672,9.800000190734863,2153400.0,0.035353575248085356,-1.0392166395835243,1.5517236843403368,70.39711763075582,52.59432328056807,-1.1389293627034878,-1.0097959893516908,-1.038385024024267,-0.8381935634162954,13.417507105599668,0.5199995040893555,-0.025995081970833667,1.0065000534057624,0.19245820379622458,1.8205419030153003,0.5994791286009935,1.4135209782105314,-1.7017997741699222,87.85713409890707,37.629965527806505,0.4070209248047687,11,-0.7849998474121094,-0.7849998474121094,-1.0525000095367432,-0.7699999809265137,-3.1100001335144034,4,-0.2799999888350324,-4.586210525277293,9.899999618530273,-1.6060555268169614,9.460000038146973,1.153845025235729,9.399999618530273,-0.2799999888350324
2718,2021-11-15,10.210000038146973,10.3100004196167,10.0,10.300000190734863,1111400.0,-0.003902435302734375,4.636339991677071,-0.2000004238554314,65.8730227810889,54.321682540535,-0.9845595959459601,-0.9748865047014057,-0.9847973894889481,-0.8248189107363793,13.257313689835007,0.3100004196166992,0.005119298231297975,0.9380001068115238,0.03091460499697085,1.8450856086260767,0.4844573559042473,1.3915428577188003,-1.6243638153076176,84.99999318803884,33.9151787185245,0.4535427509072761,11,-0.7399997711181641,-0.744999885559082,-1.0150001049041748,-0.7300000190734863,-3.0399999618530273,0,-0.2977473017135034,-1.0392166395835243,10.25,-4.586210525277293,9.899999618530273,-1.6060555268169614,9.460000038146973,-0.2977473017135034
2719,2021-11-16,9.760000228881836,10.199999809265137,9.75,10.199999809265137,1448900.0,-0.044074417980786595,1.045455629176393,4.888875937778154,62.17229935953782,55.276099312856886,-0.4029191055813275,-0.53166831456344,-0.5335735341050452,-0.3861288879543583,13.203265173223178,0.46000003814697266,0.05796757994321666,0.4750002861022953,-0.45305367832838606,1.4030542505329766,0.01097330388695461,0.9390272683176359,-1.1376767289733891,44.53785283930361,-10.349285359820435,0.4640269822153406,11,-0.19500017166137695,-0.2950000762939453,-0.632500171661377,-0.2800002098083496,-2.510000228881836,1,-0.2499999999999999,4.636339991677071,10.210000038146973,-1.0392166395835243,10.25,-4.586210525277293,9.899999618530273,-0.2499999999999999
2720,2021-11-17,9.34000015258789,9.84000015258789,9.270000457763672,9.760000228881836,1020700.0,-0.0430327936930861,-1.035715137210023,0.9545465382673022,57.2413815782983,56.15628299457652,0.1084355457796704,-0.14011692822731447,-0.11204654963783156,0.022399368933408326,12.709468385457587,0.5699996948242188,0.09935642476860274,0.06850018501281774,-0.8474238507580871,0.9844242207837226,-0.3894618328726338,0.5264622028982693,-0.6817231211517338,6.086932003827976,-49.69208870274664,0.45796201788545216,11,0.3399996757507324,0.125,-0.21500015258789062,0.1399998664855957,-1.8000001907348633,2,-0.2323340514820752,1.045455629176393,9.760000228881836,4.636339991677071,10.210000038146973,-1.0392166395835243,10.25,-0.2323340514820752
2721,2021-11-18,9.15999984741211,9.420000076293944,9.15999984741211,9.350000381469727,878300.0,-0.019271980967356606,-1.736836821763772,0.45238214177047337,56.84930835751811,58.03738914785605,0.36963393295379277,0.03539753326536932,0.06999955720580786,0.19040338287299896,12.743256370796754,0.26000022888183416,0.14980326793881282,-0.10750012397766184,-1.024701244288046,0.8097009963327224,-0.566100684132854,0.3511004361775303,-0.4664883550787966,0.0,-58.25466778577216,0.4586005601551925,11,0.5600004196166992,0.30500030517578125,-0.03999972343444824,0.32000017166137695,-1.5299997329711914,3,-0.22161569506408985,-1.035715137210023,9.34000015258789,1.045455629176393,9.760000228881836,4.636339991677071,10.210000038146973,-0.22161569506408985
2722,2021-11-19,8.729999542236326,9.15999984741211,8.729999542236326,9.15999984741211,981400.0,-0.04694326553916561,1.0000000000000082,2.2631531395874207,48.63221690664079,58.74011358079058,0.8217782314700379,0.461493246224963,0.49451217170481243,0.6057851772972125,13.028748876389484,0.430000305175783,0.16812973661511776,-0.5200004100799571,-1.4651932817177507,0.4251924615578364,-0.9925968458988539,-0.047403974261060355,-0.0019582782238014573,0.0,-60.26680960226226,0.4725964358188963,11,0.8450002670288086,0.7350006103515643,0.3900005817413348,0.75000047683716,-1.2799997329711887,4,-0.21649478679861212,-1.736836821763772,9.15999984741211,-1.035715137210023,9.34000015258789,1.045455629176393,9.760000228881836,-0.21649478679861212
2723,2021-11-22,8.329999923706055,8.729999542236326,8.329999923706055,8.699999809265138,2107500.0,-0.04581897359731191,-1.162160768919477,0.8604642394563622,45.45455038054855,58.70360476069243,1.2234556027853944,0.8424671898186666,0.8752363154501488,0.9869355159218163,13.589769063745722,0.39999961853027166,0.19163235754953156,-0.8805000305175774,-1.9107678005274504,0.1497677394922956,-1.3956339155225148,-0.36536614551264,2.090000152587889,0.0,-63.63462011612323,0.5151338850049367,11,1.0450000762939453,1.0450000762939453,0.7900002002716064,1.1500000953674316,-0.7599997520446768,0,-0.14285715103476515,1.0000000000000082,8.729999542236326,-1.736836821763772,9.15999984741211,-1.035715137210023,9.34000015258789,-0.14285715103476515
2724,2021-11-23,8.170000076293945,8.439999580383299,8.100000381469728,8.420000076293945,1603400.0,-0.019207664931277013,1.344830080963942,0.6756758846620737,40.57143075125558,57.09533271247894,1.3305535145989253,0.9537030629624788,1.0072564792662497,1.1284013611025046,13.66955411875047,0.33999919891357067,0.2222052348551511,-0.9784998893737793,-2.1031383376711226,0.14613855892356398,-1.540819113522451,-0.41618066522510766,2.20819999694824,4.022971496095866,-57.40334979734986,0.5623192241486719,11,1.0900001525878906,1.0900001525878906,1.2274999618530273,1.309999942779541,-0.49000024795532315,1,-0.12239901966483424,-1.162160768919477,8.329999923706055,1.0000000000000082,8.729999542236326,-1.736836821763772,9.15999984741211,-0.12239901966483424
2725,2021-11-24,8.210000038146973,8.329999923706055,7.989999771118164,8.109999656677246,2294700.0,0.0048959561174413135,1.0,-0.40000152587890625,40.229879387587545,54.15791190369237,1.2232299809021878,0.8883673144820783,0.9278814717220527,1.0735842861180558,13.3671896003767,0.3400001525878906,0.2452297142968458,-0.8934999465942379,-2.094083590765292,0.3070836975768154,-1.493791768679765,-0.2932081245087108,2.0770720474243145,15.38463077473019,-42.55314975883256,0.6002918220855268,11,0.940000057220459,0.994999885559082,1.2100000381469727,1.2699999809265137,-0.49000024795532227,2,-0.11693057657569128,1.344830080963942,8.170000076293945,-1.162160768919477,8.329999923706055,1.0000000000000082,8.729999542236326,-0.11693057657569128
2726,2021-11-26,7.6500000953674325,8.090000152587889,7.5900001525878915,8.0,1577700.0,-0.06820949332247928,-1.1276605242573225,-3.4999856949398147,30.343001973401556,49.707454608430794,1.5986147248597655,1.4212098185638817,1.4292592652861336,1.619990789679437,14.423070062941177,0.6199998855590811,0.22343128101787357,-1.389999890327453,-2.7545896591069683,-0.02541012154793787,-2.07229477471721,-0.7077050059376964,2.4992476513366677,3.8216531491911407,-47.67150958279006,0.6822948843897576,11,1.3000001907348624,1.3550000190734854,1.7699999809265128,1.8299999237060538,0.039999961853026456,4,-0.014379102240929087,1.0,8.210000038146973,1.344830080963942,8.170000076293945,-1.162160768919477,8.329999923706055,-0.014379102240929087
2727,2021-11-29,7.769999980926514,7.869999885559082,7.5,7.8400001525878915,2510100.0,0.015686259354656507,4.69232179995525,0.20000054495690375,32.480810959890434,45.99720885051984,1.2179076394302655,1.2893440979102664,1.2575929426012422,1.491108717425309,15.5813504280709,0.36999988555908203,0.1673229674500174,-1.2204999923706055,-2.6952342235403357,0.25423423879912477,-1.9578671079554706,-0.48313287678574035,2.17450795824829,21.951226130996165,-23.955101639994734,0.7373671155848649,11,1.0799999237060547,1.190000057220459,1.6500000953674316,1.7100000381469727,-0.32000017166137606,0,-0.01801800087892691,-1.1276605242573225,7.6500000953674325,1.0,8.210000038146973,1.344830080963942,8.170000076293945,-0.01801800087892691
2728,2021-11-30,7.809999942779541,7.96999979019165,7.449999809265138,7.699999809265138,14949200.0,0.0051480002511219425,1.4186055279864669,-1.5714266251591966,28.455289280558688,42.250874397299945,0.8958768850366212,1.2330151506992273,1.2033668533989292,1.4382175306680196,16.501572958989218,0.5199999809265128,0.031648793264373865,-1.130000042915345,-2.695684692343365,0.43568460651267493,-1.912842367629354,-0.3471577182013359,1.8900572024777826,36.363658256991215,-3.1158940063949814,0.7828423247140098,11,0.8350000381469727,1.125,1.6050000190734863,1.6700000762939453,-0.34999990463256836,1,-0.046094767753132815,4.69232179995525,7.769999980926514,-1.1276605242573225,7.6500000953674325,1.0,8.210000038146973,-0.046094767753132815
2729,2021-12-01,7.6599998474121085,8.420000076293945,7.639999866485597,8.069999694824219,2385400.0,-0.019206158318363364,-2.466669068514121,-3.7272668160755,26.190471985562667,38.80077333144043,0.8008871868096152,1.3755703113252205,1.3329135618430046,1.5743232836329186,17.638638410408987,0.7800002098083487,-0.1700373591646347,-1.2305001497268693,-2.894312839438549,0.43331253998481056,-2.062406494582709,-0.39859380487102936,1.7700504175261527,21.64948250892947,-12.307344179677454,0.83190634485584,12,0.7750000953674325,1.2750000953674325,1.6775002479553232,1.8200001716613778,-0.1599998474121085,2,-0.011749305162341073,1.4186055279864669,7.809999942779541,4.69232179995525,7.769999980926514,-1.1276605242573225,7.6500000953674325,-0.011749305162341073
2730,2021-12-02,8.020000457763674,8.050000190734862,7.730000019073486,7.739999771118164,1055200.0,0.04699746965049734,-1.1333331214058178,-0.6829287581760186,24.59461117417392,35.21691808884663,0.26144764576686264,1.0032102715725255,0.9565434851721779,1.2019016485594207,18.56698887268211,0.390000343322753,-0.3595589269857431,-0.8299995660781843,-2.538837238024115,0.8788381058677466,-1.6844184020511506,0.02441926989478116,1.1724437524938125,58.76293727675931,27.529548406270315,0.8544188359729655,12,0.2849993705749494,0.9149994850158674,1.317499637603758,1.4599995613098127,-0.5300006866455096,3,-0.042394091024760217,-2.466669068514121,7.6599998474121085,1.4186055279864669,7.809999942779541,4.69232179995525,7.769999980926514,-0.042394091024760217
2731,2021-12-03,7.820000171661378,8.210000038146973,7.769999980926514,8.069999694824219,1230000.0,-0.02493769011056446,-1.51428672634853,-0.8928532503184495,15.774656741112835,31.566078070454644,0.28092154428306326,1.179407523632082,1.1326770746104904,1.3912255688939021,19.423812419283827,0.440000057220459,-0.529346412468426,-0.9764998435974119,-2.7459870752765125,0.7929873880816896,-1.8612434594369622,-0.09175622775786163,1.1633507104770269,38.14435675668239,13.492129450746887,0.8847436158395506,12,0.2699995040893546,1.1149997711181632,1.5424997806549063,1.6599998474121085,-0.15000009536743253,4,-0.012787772285749455,-1.1333331214058178,8.020000457763674,-2.466669068514121,7.6599998474121085,1.4186055279864669,7.809999942779541,-0.012787772285749455
2732,2021-12-06,7.940000057220459,8.020000457763674,7.760000228881836,7.8499999046325675,959300.0,0.015345253570958173,1.0799938965076425,-0.36000129699954897,18.73278772487369,28.596993330935213,0.041432555150878514,1.017041360509598,0.9932590129557699,1.2605000371337187,19.69044016030326,0.2600002288818377,-0.6659324550024266,-0.796499943733215,-2.598034594671004,1.0050347072045742,-1.6972672692021096,0.10426738173567962,0.8593486961731536,50.51547557365457,32.11311509651014,0.9007673254688946,12,0.004999637603759766,0.994999885559082,1.4049999713897705,1.5399999618530273,-0.2600002288818368,0,-0.0314861458688096,-1.51428672634853,7.820000171661378,-1.1333331214058178,8.020000457763674,-2.466669068514121,7.6599998474121085,-0.0314861458688096
2733,2021-12-07,8.189999580383299,8.239999771118164,7.989999771118164,8.029999732971191,1089100.0,0.03148608581375201,-1.0833353201567206,1.777773068282928,27.113695206827728,27.101689381554344,-0.25760430504463194,0.7296294504914211,0.7266683251177941,1.0038341304233427,19.718047623977018,0.2999997138977051,-0.7945814950790968,-0.49900038242340194,-2.305828299486759,1.307827534639955,-1.4024143409550813,0.40441357610827655,0.4474272997148958,70.5127648661583,53.12717538570391,0.9034139585316785,12,-0.254999637603758,0.745000362396242,1.0550005435943621,1.2900004386901873,-0.6499996185302717,1,-0.09035406703690319,1.0799938965076425,7.940000057220459,-1.51428672634853,7.820000171661378,-1.1333331214058178,8.020000457763674,-0.09035406703690319
2734,2021-12-08,8.029999732971191,8.260000228881836,8.020000457763674,8.180000305175781,704600.0,-0.019536001905951172,-1.823541291506122,-0.9375044703526318,29.337533310910445,25.891428706367996,-0.13360158378014386,0.8239754769336862,0.8723890417960103,1.1600016365770216,19.296258303284002,0.2399997711181623,-0.8746115560208674,-0.5905002355575562,-2.387684854670713,1.2066843835556007,-1.4890925451141346,0.3080920739990223,0.46493589862703644,56.60369719592872,36.22788290780116,0.8985923095565782,12,-0.09499979019165039,0.9050002098083496,1.2150003910064697,1.450000286102295,-0.4999995231628418,2,-0.07098377506586939,-1.0833353201567206,8.189999580383299,1.0799938965076425,7.940000057220459,-1.51428672634853,7.820000171661378,-0.07098377506586939
2735,2021-12-09,7.730000019073486,8.109999656677246,7.730000019073486,8.0,629100.0,-0.03735986598678276,-1.8148123292437186,1.7999930064150247,28.26747641068816,25.6608147549554,0.10186160223468654,1.0411003143323576,1.1607767754012492,1.4510325169890415,18.641076363160202,0.37999963760375977,-0.9242456134192194,-0.8039999485015876,-2.597583801361047,0.9895839043578718,-1.7007918749313173,0.09279197792814209,0.6395433138447704,0.0,-22.005044011140786,0.8967919264297299,12,0.2049999237060547,1.2049999237060547,1.4975001811981201,1.75,-0.440000057220459,3,-0.029754206792492854,-1.823541291506122,8.029999732971191,-1.0833353201567206,8.189999580383299,1.0799938965076425,7.940000057220459,-0.029754206792492854
2736,2021-12-10,7.670000076293945,7.860000133514403,7.619999885559082,7.820000171661378,703600.0,-0.00776195894327214,1.0869585048046606,0.555555948014153,31.849318759530632,25.590648954915416,0.18438717128430682,0.975481747444519,1.2021029279508895,1.5000269704379683,16.84904424006249,0.24000024795532138,-0.9465080549873468,-0.7524999141693112,-2.463909016245985,0.9589091879073628,-1.608204465207649,0.10320463686902581,0.5900001525878906,7.812525611357063,-16.2747470755054,0.8557045510383372,12,0.2649998664855957,1.2649998664855957,1.5350000858306885,1.809999942779541,-0.40000009536743164,4,-0.023468096921161363,-1.8148123292437186,7.730000019073486,-1.823541291506122,8.029999732971191,-1.0833353201567206,8.189999580383299,-0.023468096921161363
2737,2021-12-13,7.380000114440918,7.630000114440918,7.380000114440918,7.5900001525878915,667700.0,-0.03780964262951503,-1.3809519484471007,1.3999993642175244,33.096085590419534,26.1062929893444,0.4618123648977619,1.095616970938881,1.4728980352413856,1.7794587685038223,15.120377317554675,0.28999996185302734,-0.9816873737660172,-0.898999881744384,-2.4378018788003324,0.6398021153115652,-1.6684008802723582,-0.1295988832164099,0.7828000640869135,0.0,-26.013266909857872,0.7694009985279746,12,0.5199999809265137,1.5199999809265137,1.8250000476837158,2.0999999046325684,0.059999942779541016,0,0.03929538717561343,1.0869585048046606,7.670000076293945,-1.8148123292437186,7.730000019073486,-1.823541291506122,8.029999732971191,0.03929538717561343
2738,2021-12-14,7.170000076293945,7.429999828338622,7.1599998474121085,7.3400001525878915,1209600.0,-0.028455289280558738,-1.842097073733849,0.8095240257764506,32.51748041882979,26.80929392637408,0.6386412239660073,1.1238086816764152,1.6682717753767697,1.9788395834800134,13.40737908692139,0.26999998092651367,-0.931581839248814,-0.9569999217987064,-2.277814638956725,0.36381479535931227,-1.6174072803777158,-0.29659256321969707,0.8832080932617181,0.9091114012592765,-26.733847178508935,0.6604073585790091,12,0.5399999618530273,1.6199998855590803,2.0350000858306885,2.309999942779541,0.1100001335144043,1,0.0711296717737675,-1.3809519484471007,7.380000114440918,1.0869585048046606,7.670000076293945,-1.8148123292437186,7.730000019073486,0.0711296717737675
2739,2021-12-15,7.320000171661378,7.3499999046325675,7.03000020980835,7.190000057220459,1385300.0,0.020920515170337994,2.368425279452311,-0.7647062123439072,35.01683620610349,27.96731892992181,0.48650103898736496,0.8238778910060018,1.5008959001985955,1.8121188361317833,12.430454756398408,0.31999969482421786,-0.8931997871620094,-0.6849998235702506,-1.806417972558541,0.4364183254180407,-1.2457088980643958,-0.12429074907610538,0.5902946663513164,26.851862072132338,-2.2449596297904044,0.5607090744941456,12,0.32500004768371493,1.4049999713897696,1.884999990463256,2.1599998474121085,0.14999961853027255,2,0.030054615441589272,-1.842097073733849,7.170000076293945,-1.3809519484471007,7.380000114440918,1.0869585048046606,7.670000076293945,0.030054615441589272
2740,2021-12-16,7.170000076293945,7.440000057220459,7.1599998474121085,7.4099998474121085,951800.0,-0.020491815826472526,-1.1538458716942297,-1.8461504603308319,40.62499941792337,30.728468116234094,0.5623900960911516,0.8463650807244925,1.6359322706245507,1.9493060924966983,12.566944856526105,0.2800002098083505,-0.8474767159502159,-0.7264999151229858,-1.716242368184222,0.2632425379382495,-1.221371141653604,-0.23162868859236774,0.581841728641967,16.867455343908798,-14.789252177508509,0.49487122653061766,12,0.47500014305114746,1.5550000667572021,1.9749999046325684,2.309999942779541,0.3800001144409171,3,0.05020922310791409,2.368425279452311,7.320000171661378,-1.842097073733849,7.170000076293945,-1.3809519484471007,7.380000114440918,0.05020922310791409
2741,2021-12-17,7.130000114440918,7.260000228881836,6.980000019073486,7.0900001525878915,1177000.0,-0.005578795178158846,-1.1538458716942377,-0.16666666666666358,37.096776984608745,32.768911367315766,0.5523008671634511,0.76574495241886,1.655359478280241,1.9718194168114564,13.081127400787668,0.2800002098083496,-0.777469693921752,-0.6649998903274534,-1.5157702304956029,0.18577044984069513,-1.0903850604115277,-0.23961472024337915,0.49191020337203284,23.076934363008007,-9.402315585228521,0.42538517008407434,12,0.49000000953674316,1.5699999332427979,2.069999933242798,2.3499999046325684,0.4699997901916495,4,0.022440370945864263,-1.1538458716942297,7.170000076293945,2.368425279452311,7.320000171661378,-1.842097073733849,7.170000076293945,0.022440370945864263
2742,2021-12-20,6.8400001525878915,7.0,6.78000020980835,6.96999979019165,2025900.0,-0.04067320577816935,1.3157865677522655,-3.249994039529888,32.234436201197354,33.33788258891239,0.7485776180494277,0.9559004465655159,1.922926984210254,2.239914136338231,14.524909264233859,0.34999990463256836,-0.736856582738115,-0.8604998826980585,-1.6936668292058803,-0.02733293619023769,-1.2770833559519685,-0.44391640944414856,0.6535281054771662,9.090902522902773,-21.95114461665172,0.41658347325391043,12,0.6800000667572013,1.705000162124633,2.624999999999999,2.639999866485595,0.8799996376037589,0,0.06286547057691694,-1.1538458716942377,7.130000114440918,-1.1538458716942297,7.170000076293945,2.368425279452311,7.320000171661378,0.06286547057691694
2743,2021-12-21,7.139999866485597,7.230000019073486,6.869999885559082,6.869999885559082,996300.0,0.04385960631655861,-1.6666678440424492,-2.076928719982121,40.972221417375486,34.63062571185295,0.3173443040681505,0.5925586092007675,1.6009392974010082,1.9209683080627888,15.077313663493925,0.3899998664855948,-0.6406794231515551,-0.5010001659393302,-1.3146183793245312,0.31261804744587085,-0.9078092726319307,-0.09419105924672966,0.21082278192811987,54.545415137415965,21.39345088390848,0.40680910669260034,12,0.30500006675720126,1.4050004482269278,2.325000286102294,2.3400001525878897,0.75,1,0.04201683422194891,1.3157865677522655,6.8400001525878915,-1.1538458716942377,7.130000114440918,-1.1538458716942297,7.170000076293945,0.04201683422194891
2744,2021-12-22,7.170000076293945,7.25,7.119999885559082,7.130000114440918,756900.0,0.004201710135761649,-3.333306842565366,0.14814801732861627,33.333320866998605,35.193497318109664,0.17044866698814953,0.5099447885049218,1.5482016021913019,1.874878180580879,15.251510292477857,0.13000011444091797,-0.5622145883425897,-0.4209999561309816,-1.2205233995494318,0.37852348728746854,-0.8207616778402071,-0.021238234421756097,-0.3899998664855957,59.09090252290263,27.973218140701633,0.39976172170922514,12,0.15000009536743164,1.3199999332427979,2.2975001335144043,2.309999942779541,0.930000305175783,2,0.015341719992179037,-1.6666678440424492,7.139999866485597,1.3157865677522655,6.8400001525878915,-1.1538458716942377,7.130000114440918,0.015341719992179037
2745,2021-12-23,7.25,7.309999942779541,7.1500000953674325,7.1500000953674325,574900.0,0.011157590356317693,-2.2000000000000393,2.499999999999978,38.271595974707566,35.907083675351544,0.016986714186803198,0.3734852491835188,1.4539844817682024,1.7768547805297796,15.19506547269306,0.1599998474121085,-0.5465156117879211,-0.29300003051757795,-1.0501997552794418,0.46419969424428587,-0.6715998928985094,0.08559983186335351,-0.46059979438781706,88.6792503756219,56.035867358220955,0.37859986238093174,12,-0.04499983787536621,1.0600001811981201,2.265000104904175,2.2300000190734863,0.9700002670288086,3,0.030344798647124138,-3.333306842565366,7.170000076293945,-1.6666678440424492,7.139999866485597,1.3157865677522655,6.8400001525878915,0.030344798647124138
2746,2021-12-27,7.539999961853027,7.550000190734862,7.179999828338622,7.230000019073486,651600.0,0.0399999947383487,1.2424237169844976,3.1000023841880924,42.30768737002742,36.930594984196865,-0.32787230558160907,0.07886527867194815,1.1538111493184093,1.4730491165718789,14.292384858736773,0.37000036239624023,-0.5321702294355735,0.0024999380111694336,-0.7530234769546702,0.7580233529770091,-0.3752617694717504,0.38026164549408925,-0.72977576675415,98.7012689442145,65.49641514583972,0.37776170748291965,12,-0.3749997615814209,0.5600001811981201,2.0325000286102295,1.940000057220459,0.5299997329711914,0,0.0013262903093407274,-2.2000000000000393,7.25,-3.333306842565366,7.170000076293945,-1.6666678440424492,7.139999866485597,0.0013262903093407274
2747,2021-12-28,7.630000114440918,7.690000057220459,7.480000019073486,7.489999771118164,659600.0,0.011936359820056586,-1.625002980235081,0.4516140940784505,38.52459913426684,37.59805261924543,-0.4231827956016687,-0.02335870046972577,1.0438351714034955,1.3662733483205471,13.085308286853541,0.21000003814697266,-0.48774360920102033,0.0995000839233402,-0.649519525651101,0.8485196934977806,-0.2750097208638804,0.4740098887105608,-0.7753893596038814,92.68293533915036,61.54535790727774,0.3745098047872203,12,-0.39499998092651367,0.3399999141693115,1.9625000953674316,1.8499999046325684,0.21000003814697354,1,-0.003931875407389707,1.2424237169844976,7.539999961853027,-2.2000000000000393,7.25,-3.333306842565366,7.170000076293945,-0.003931875407389707
2748,2021-12-29,7.449999809265138,7.670000076293945,7.429999828338622,7.639999866485597,542800.0,-0.023591127454258176,-1.0869585048046277,-1.3571399377388438,38.21138384731598,37.95300235715792,-0.22270775494664274,0.13522131288664774,1.1784672485243286,1.526364979456548,12.099003482167426,0.24000024795532315,-0.4670079099808895,-0.06250021457671995,-0.8004596149168455,0.6754591857634056,-0.4314799147467827,0.3064794855933428,-0.5285579102374269,57.89470602161509,28.740043802508918,0.3689797001700628,12,-0.2149996757507333,0.30500006675720037,2.070000171661376,2.0300002098083487,0.4600000381469709,2,0.03624160910591301,-1.625002980235081,7.630000114440918,1.2424237169844976,7.539999961853027,-2.2000000000000393,7.25,0.03624160910591301
2749,2021-12-30,7.570000171661378,7.6599998474121085,7.420000076293945,7.429999828338622,689300.0,0.016107431606508626,-1.999999999999989,-0.7368436903169554,46.49123247310264,38.604806029955625,-0.33918521143851343,0.008572189561978583,1.018070998207734,1.386791962568446,12.090422045986637,0.23999977111816317,-0.42855045773491796,0.0620001316070562,-0.6732648668911141,0.7972651301052274,-0.30563236764202895,0.42963263085614134,-0.5870736199782476,77.77779740070761,43.079036980735744,0.36763249924908553,12,-0.33500003814697354,0.039999723434446466,1.8049998283386222,1.8449997901916495,0.4999995231628409,3,0.04227208554395423,-1.0869585048046277,7.449999809265138,-1.625002980235081,7.630000114440918,1.2424237169844976,7.539999961853027,0.04227208554395423
2750,2021-12-31,7.679999828338622,7.75,7.510000228881836,7.579999923706055,520100.0,0.014530997910545906,-1.0000039736546695,0.7142832814490211,50.21458691685944,40.062340466872364,-0.4126255037513378,-0.13513387410199318,0.8645746232779041,1.2514333950989327,11.99359486389841,0.23999977111816406,-0.3658899790795971,0.18899981975555313,-0.5113127290566508,0.8893123685677571,-0.16115645465054929,0.5391560941616556,-0.6405073962125059,87.71927182805076,47.56984971369948,0.35015627440610214,12,-0.41499972343444735,-0.0799996852874747,1.5800004005432138,1.6200003623962411,0.3600001335144052,4,0.05468757324464191,-1.999999999999989,7.570000171661378,-1.0869585048046277,7.449999809265138,-1.625002980235081,7.630000114440918,0.05468757324464191
2751,2022-01-03,7.71999979019165,8.039999961853027,7.639999866485597,7.760000228881836,1127500.0,0.005208328482694924,-2.999995231635266,-0.4000047683761331,58.17306755474514,42.94441061726656,-0.4024552041131759,-0.19289981431970826,0.7925739652363664,1.1873270422891267,12.275412935771712,0.40000009536743075,-0.31690900588179716,0.23399980068206805,-0.4577985731188825,0.9257981744830186,-0.11189938621840678,0.5798989875825429,-0.6094566012781453,48.38705956004842,3.0285103076764983,0.34589918690047516,1,-0.2649998664855957,-0.11999964714050293,1.4575002193450928,1.5250000953674316,0.49000024795532227,0,0.06476690290489584,-1.0000039736546695,7.679999828338622,-1.999999999999989,7.570000171661378,-1.0869585048046277,7.449999809265138,0.06476690290489584
2752,2022-01-04,7.690000057220459,7.989999771118164,7.6599998474121085,7.789999961853027,636500.0,-0.003885975879080572,-3.124990686793093,2.4999701980044584,63.68420933752517,45.46796483061654,-0.26731411596961774,-0.19245714561817628,0.7947226799243463,1.1878513816736387,12.553025238821794,0.3299999237060556,-0.279755948040016,0.21650006771087682,-0.44930433989091156,0.8823044753126652,-0.11640213609001737,0.549402271511771,-0.4679220555542116,43.54839205866021,-7.125674470057945,0.33290220380089397,1,-0.1100001335144043,-0.08999991416931152,1.2875001430511475,1.3550000190734863,0.46999979019165217,1,0.04941477695399521,-2.999995231635266,7.71999979019165,-1.0000039736546695,7.679999828338622,-1.999999999999989,7.570000171661378,0.04941477695399521
2753,2022-01-05,7.449999809265138,7.809999942779541,7.449999809265138,7.739999771118164,690000.0,-0.031209394820481906,-1.4827598680640828,2.900002384188056,53.26632214587238,47.6827427504914,0.023785301062369868,-0.011318665042895582,1.002219342468245,1.4168000173361603,13.229627029860813,0.3600001335144034,-0.23201282317438743,0.013499808311463468,-0.5605814770206861,0.587581093643613,-0.27354083435461174,0.3005404509775387,-0.1297711723764765,4.838667501388355,-46.83085629921638,0.2870406426660748,1,0.14500021934509189,0.15000033378600985,1.455000162124633,1.5500001907348624,0.6700000762939444,2,0.052349040712421635,-3.124990686793093,7.690000057220459,-2.999995231635266,7.71999979019165,-1.0000039736546695,7.679999828338622,0.052349040712421635
2754,2022-01-06,7.460000038146973,7.539999961853027,7.369999885559082,7.420000076293945,765900.0,0.0013423126359544124,-1.4285665628980728,-0.13793092108508462,57.837835190678135,49.85676933004368,0.06621034220028665,-0.06978949862698691,0.9498125822997245,1.394576433316077,14.05933195859636,0.1700000762939453,-0.13614233148125088,0.05200002193450892,-0.45010494036534254,0.5541049842343604,-0.1990524592154168,0.30305250308443465,0.5799999237060547,13.432857065587164,-40.877525594830466,0.25105248114992584,1,0.14999985694885254,0.1400001049041748,1.3299999237060547,1.5049996376037598,0.6400003433227557,3,0.06032168994156106,-1.4827598680640828,7.449999809265138,-3.124990686793093,7.690000057220459,-2.999995231635266,7.71999979019165,0.06032168994156106
2755,2022-01-07,7.5,7.5999999046325675,7.449999809265138,7.480000019073486,1741600.0,0.005361925153952507,-2.749983608804793,0.5,59.999994845004785,51.82258127170783,0.07308824454182261,-0.13481606307007965,0.8766679438789833,1.343100305575856,14.263806586690231,0.15000009536742986,-0.0834903387076249,0.10349998474121058,-0.3776509626371851,0.5846509321196063,-0.13707548894798727,0.34407545843040843,0.5265999603271485,19.402999945911013,-37.25301154803126,0.24057547368919807,1,0.2049999237060547,0.020000219345092773,1.184999942779541,1.434999942779541,0.810000419616701,4,0.07599995930989589,-1.4285665628980728,7.460000038146973,-1.4827598680640828,7.449999809265138,-3.124990686793093,7.690000057220459,0.07599995930989589
2756,2022-01-10,7.489999771118164,7.610000133514403,7.309999942779541,7.5,955000.0,-0.0013333638509114287,1.6086916860511045,-0.5000119209403238,70.70061624343592,55.39769428383773,0.08409339108768243,-0.14650375614486677,0.85884911271053,1.3433657654440907,14.39192308876485,0.3000001907348624,-0.008050434447500976,0.10249977111816388,-0.36360943852474836,0.5686089807610761,-0.13055483370329224,0.33555437593962,0.5234681877136236,26.47056967328933,-34.70663646415345,0.2330546048214561,1,0.18500018119812012,0.03000044822692871,1.130000114440918,1.445000171661377,1.070000648498537,0,0.07343126936474587,-2.749983608804793,7.5,-1.4285665628980728,7.460000038146973,-1.4827598680640828,7.449999809265138,0.07343126936474587
2757,2022-01-11,7.670000076293945,7.679999828338622,7.510000228881836,7.519999980926514,1032900.0,0.02403208420244174,1.0000000000000104,-14.99966622162884,68.27585367754591,58.73819093164105,-0.10017018884786211,-0.32007440958433087,0.6577058604591688,1.157771981649427,13.994024365533692,0.1900000572204581,0.05347689767557107,0.2680000782012941,-0.21486844998159427,0.7508686063841825,0.026565814109849484,0.5094343422927388,0.3153291618957521,72.00002670288086,9.571517193695435,0.24143426409144425,1,0.004999876022338867,-0.14999985694885254,0.8424997329711914,1.2649998664855957,0.6099996566772461,1,0.07040416642524328,1.6086916860511045,7.489999771118164,-2.749983608804793,7.5,-1.4285665628980728,7.460000038146973,0.07040416642524328
2758,2022-01-12,7.679999828338622,7.829999923706055,7.539999961853027,7.75,1540600.0,0.0013037486238864915,1.5217385895987312,-0.4666675143766371,67.83214941067297,61.109403924704424,-0.08282317327968158,-0.3055741674861192,0.6243091795149391,1.1423397880983055,13.09347674599274,0.28999996185302734,0.08631796953580206,0.25249984264373726,-0.23264246490346707,0.7376421501909416,0.00992868887013465,0.49507099641733987,0.27831623803466865,71.15382675588396,7.960138574691108,0.24257115377360225,1,-0.004999876022337979,-0.15999960899352939,0.7599999904632577,1.2550001144409189,0.6799998283386239,2,0.06250000388051125,1.0000000000000104,7.670000076293945,1.6086916860511045,7.489999771118164,-2.749983608804793,7.5,0.06250000388051125
2759,2022-01-13,7.539999961853027,7.820000171661378,7.539999961853027,7.739999771118164,716200.0,-0.01822914968943179,-1.8000047683761384,2.8571331257961097,59.731537610272575,62.16684289063922,0.05864029082419098,-0.1562588669044498,0.7442833614773061,1.2736429032471221,11.921622679912664,0.2800002098083505,0.12030297468863704,0.10149998664855975,-0.3833558394432801,0.5863558127403996,-0.14092792639736018,0.3439278996944797,0.39238345957651344,44.23077452112251,-15.088992919144523,0.24242791304592,1,0.13499999046325684,-0.01999974250793457,0.8949999809265137,1.3949999809265137,0.8299999237060547,3,0.0769230671936918,1.5217385895987312,7.679999828338622,1.0000000000000104,7.670000076293945,1.6086916860511045,7.489999771118164,0.0769230671936918
2760,2022-01-14,7.53000020980835,7.6500000953674325,7.3499999046325675,7.5,520800.0,-0.0013262270683380706,1.2222237920565973,-0.15000119209403237,49.58678728145793,61.21281174916285,0.05042803679225294,-0.12427774038787387,0.7279255091364369,1.2680932610658715,11.061671783429668,0.30000019073486506,0.17063354966861777,0.0735002279281618,-0.39586769191909976,0.5428681477754234,-0.16118373199546898,0.3081841878517926,0.3774878724751911,42.30774521122511,-11.533558478524554,0.23468395992363095,1,0.11999964714050293,-0.08500027656555176,0.9049997329711914,1.4049997329711914,0.7999997138977051,4,0.07569723184322275,-1.8000047683761384,7.539999961853027,1.5217385895987312,7.679999828338622,1.0000000000000104,7.670000076293945,0.07569723184322275
2761,2022-01-18,7.289999961853027,7.480000019073486,7.28000020980835,7.449999809265138,490100.0,-0.03187254200108858,-1.2222281091219278,-5.333290948104615,37.49999999999995,58.30345515610449,0.24922722748863801,0.13525867753653387,0.9363016033581051,1.4932260556158816,9.906017906879896,0.25,0.18153713715479647,-0.17450001239776647,-0.6255326884309556,0.2765326636354226,-0.40001635041436057,0.05101632561882763,0.5935885948503534,1.8181376811657028,-45.16389694347347,0.22551633801659446,1,0.2650001049041748,0.12000012397766113,1.1449999809265137,1.6449999809265137,1.8500003814697266,1,0.13991775899878078,1.2222237920565973,7.53000020980835,-1.8000047683761384,7.539999961853027,1.5217385895987312,7.679999828338622,0.13991775899878078
2762,2022-01-19,7.269999980926514,7.449999809265138,7.25,7.300000190734862,595100.0,-0.002743481622931254,-4.714266251592317,0.1875014901175339,42.50000894069452,57.10719813330695,0.22728648275805607,0.19934545034214324,0.9157335272069247,1.4977720118441198,8.382279066287413,0.1999998092651376,0.17218737911886528,-0.2159999847412113,-0.5728517107131514,0.14085174123072886,-0.3944258477271809,-0.03757412175524166,0.5773732749631648,3.448273027127105,-40.41206932718085,0.17842586298596988,1,0.26999998092651367,0.1400001049041748,1.1649999618530273,1.6649999618530273,2.0099997520446795,2,0.17744160138577958,-1.2222281091219278,7.289999961853027,1.2222237920565973,7.53000020980835,-1.8000047683761384,7.539999961853027,0.17744160138577958
2763,2022-01-20,7.440000057220459,7.630000114440918,7.300000190734862,7.329999923706055,2097300.0,0.023383779469044796,-2.8823611909737017,-3.6666454740524013,44.79999542236322,55.658549270160854,0.0622667892545854,0.055835740106267906,0.7063043841190115,1.3099561339922463,7.2081083822718455,0.3600001335144043,0.1412094818518259,-0.06099991798400861,-0.3798068717101071,0.25780703574208985,-0.2204033948470574,0.09840355887904018,0.35958333819804533,33.33333333333328,-5.979048287107517,0.15940347686304904,1,0.09999990463256836,-0.029999971389770508,0.9600000381469727,1.4600000381469727,2.1200003623962402,3,0.11290318135623134,-4.714266251592317,7.269999980926514,-1.2222281091219278,7.289999961853027,1.2222237920565973,7.53000020980835,0.11290318135623134
2764,2022-01-21,7.28000020980835,7.46999979019165,7.1500000953674325,7.320000171661378,1490800.0,-0.021505355669564907,-1.133329942493482,-0.3636355754767363,34.61540154451201,52.83803890343944,0.21685293070616307,0.23663126818741986,0.8158211744679402,1.4511885789173817,6.18238721216738,0.31999969482421786,0.09425966717726464,-0.22649977207183802,-0.5243711190948703,0.07137157495119428,-0.37543544558335373,-0.07756409856032231,0.47561651397667415,26.000022888183416,-6.892233716848196,0.148935673511516,1,0.20999979972839355,0.12999987602233887,0.9699997901916504,1.509999752044676,2.909999370574951,4,0.14835156809663452,-2.8823611909737017,7.440000057220459,-4.714266251592317,7.269999980926514,-1.2222281091219278,7.289999961853027,0.14835156809663452
2765,2022-01-24,7.46999979019165,7.489999771118164,7.039999961853027,7.1500000953674325,924200.0,0.026098842707080516,1.5000013245489248,-7.9999999999998,41.37930921085081,49.58011589981888,0.024753376924384618,0.06741499722061839,0.5745712086753958,1.2439745893011338,5.380610916379065,0.4499998092651367,0.09220542838206036,-0.04750018119811994,-0.32071684476745066,0.22571648237121078,-0.1841085129827853,0.08910815058654542,0.22505527075161424,72.88130798823263,40.21616818759471,0.13660833178466553,1,-0.034999847412109375,-0.059999704360961914,0.7150003910064697,1.255000352859497,2.5400004386901855,0,0.12048194386151923,-1.133329942493482,7.28000020980835,-2.8823611909737017,7.440000057220459,-4.714266251592317,7.269999980926514,0.12048194386151923
2766,2022-01-25,7.550000190734862,7.570000171661378,7.199999809265138,7.28000020980835,725400.0,0.010709558606448066,1.387099552849704,0.8437507450587698,45.33333926730492,47.030947632014325,-0.05122809414323193,-0.012435365497835527,0.4290086906858468,1.1475292392943368,5.092647801764445,0.37000036239624023,0.08145482475697285,0.032000207901000444,-0.24142635470365725,0.30542677050565814,-0.10471307340132796,0.16871348920332885,0.06644825831757384,86.44069440403437,52.87393179891369,0.13671328130232882,1,-0.11500024795532138,-0.14000010490417392,0.6349999904632577,1.174999952316285,3.1700000762939444,1,0.10331122030015116,1.5000013245489248,7.46999979019165,-1.133329942493482,7.28000020980835,-2.8823611909737017,7.440000057220459,0.10331122030015116
2767,2022-01-26,7.5999999046325675,7.739999771118164,7.480000019073486,7.6500000953674325,720500.0,0.006622478494644701,1.2608719088451397,-0.18518590469261498,55.725194729747926,45.68573044524487,-0.1253873763634834,-0.06829961505926097,0.30139282686678204,1.0834437605307903,4.951178527074056,0.25999975204467773,0.06367484091531495,0.083499932289123,-0.18765931844163486,0.35465918301988086,-0.05207969307625593,0.21907955765450193,-0.5599999427795401,80.0000136239224,41.03134360104609,0.13557962536537874,1,-0.16999983787536532,-0.189999818801879,0.560000181198121,1.1000001430511483,2.9000000953674325,2,0.20263163921245342,1.387099552849704,7.550000190734862,1.5000013245489248,7.46999979019165,-1.133329942493482,7.28000020980835,0.20263163921245342
2768,2022-01-27,7.71999979019165,7.860000133514403,7.539999961853027,7.679999828338622,1009100.0,0.015789458824326807,-1.0000029802350754,-0.7999961853172756,59.15492342899743,45.62166220288096,-0.2672173279550467,-0.17606140042285645,0.10486043928117095,0.9503919275447963,4.771529570917128,0.32000017166137606,0.03162664219578204,0.18999981880187988,-0.09380877724757042,0.4738084148513302,0.04809552077715473,0.33190411682660503,-0.6659998321533207,82.92679097382349,39.045580172029155,0.14190429802472526,1,-0.26999974250793457,-0.2649998664855957,0.3125004768371582,0.8800003528594971,2.8700003623962402,3,0.20207253693990257,1.2608719088451397,7.5999999046325675,1.387099552849704,7.550000190734862,1.5000013245489248,7.46999979019165,0.20207253693990257
2769,2022-01-28,7.889999866485597,7.989999771118164,7.639999866485597,7.710000038146973,1250900.0,0.022020735869699548,-1.1874982304880641,4.499999999999922,62.58064317653595,47.06542396900075,-0.42728210055484883,-0.3381983052031323,-0.12676759935604753,0.7645234879017258,4.694692845641965,0.34999990463256747,-0.00355394500651407,0.34399991035461497,0.017784068223326344,0.6702157524859036,0.18089198928897066,0.5071078314202593,-0.803759901428224,89.47369213579933,40.74068007123202,0.16310792106564423,1,-0.3750000000000009,-0.34999990463256925,0.10500025749206454,0.7100002765655509,2.570000171661376,4,0.21166040321810087,-1.0000029802350754,7.71999979019165,1.2608719088451397,7.5999999046325675,1.387099552849704,7.550000190734862,0.21166040321810087
2770,2022-01-31,8.100000381469728,8.109999656677246,7.809999942779541,7.869999885559082,508500.0,0.02661603530263057,1.4000068664812888,1.277781751424556,67.42858886718756,50.3908227320216,-0.6123168150421421,-0.5429578340545147,-0.3836865581113198,0.5422693949187725,4.985511776838612,0.2999997138977051,-0.03453793036617725,0.5330003976821915,0.12631413125816238,0.9396866641062207,0.3296572644701765,0.7363435308942066,-0.9595348280487084,98.90117836437511,45.396049950069155,0.2033431332120146,1,-0.5250005722045916,-0.5250005722045916,-0.19500029087066828,0.4999997615814191,2.6499996185302717,0,0.2580245803067909,-1.1874982304880641,7.889999866485597,-1.0000029802350754,7.71999979019165,1.2608719088451397,7.5999999046325675,0.2580245803067909
2771,2022-02-01,8.220000267028809,8.340000152587889,8.069999694824219,8.100000381469728,519200.0,0.0148147999886028,-1.9999841055391998,0.5217375079299804,66.27219903244358,53.032177186660384,-0.6554505855142789,-0.6572772560721605,-0.5443749993235354,0.4118666947768954,5.403480557285004,0.2700004577636701,-0.03837876055774281,0.6280002593994141,0.13040169535157808,1.12559882344725,0.3792009773754961,0.876799541423332,-1.0019719853472902,86.04652710125764,33.4399858064413,0.24879928202391802,2,-0.5300002098083505,-0.5300002098083505,-0.46250009536743164,0.37999987602233887,3.359999656677246,1,0.217761545462825,1.4000068664812888,8.100000381469728,-1.1874982304880641,7.889999866485597,-1.0000029802350754,7.71999979019165,0.217761545462825
2772,2022-02-02,8.069999694824219,8.319999694824219,7.96999979019165,8.199999809265138,421500.0,-0.01824824420094684,-1.121212033638702,-1.0833353201567515,60.65573172469881,54.79392566469767,-0.42469761523653116,-0.5031448892739094,-0.42378259649086303,0.5492092242811069,5.715675300694353,0.34999990463256836,-0.024893759130546478,0.4589997053146364,-0.08152251332139393,0.9995219239506667,0.18873859599662168,0.7292608146326511,-0.739774226052063,66.24995082617993,15.329005975142522,0.27026110931801517,2,-0.37999963760376065,-0.37999963760376065,-0.4374995231628418,0.5300004482269287,4.110000610351561,2,0.3283767871644647,-1.9999841055391998,8.220000267028809,1.4000068664812888,8.100000381469728,-1.1874982304880641,7.889999866485597,0.3283767871644647
2773,2022-02-03,7.8400001525878915,8.0,7.820000171661378,7.9000000953674325,792700.0,-0.028500563932343126,-2.5999999999999823,0.4615376150827065,57.81250465661271,57.371381566042196,-0.14750256098989656,-0.2555305958284997,-0.21357501500668707,0.7606139833711536,6.143860169720834,0.2499995231628409,0.024734067255250736,0.20950014591217148,-0.33469317891735795,0.7536934707417018,-0.06259651650259368,0.48159680832693663,-0.4087972154341628,28.571457765528475,-22.23755618884014,0.2720966624147651,2,-0.15000009536743342,-0.15000009536743342,-0.23750007152557462,0.759999990463256,3.079999923706052,3,0.3392856882195434,-1.121212033638702,8.069999694824219,-1.9999841055391998,8.220000267028809,1.4000068664812888,8.100000381469728,0.3392856882195434
2774,2022-02-04,7.9099998474121085,7.929999828338622,7.71999979019165,7.860000133514403,452800.0,0.00892853232931512,3.6666843273657634,-0.8333293596865587,59.59595035210088,59.39545280395886,-0.13269291719899812,-0.3057656332752048,-0.29780327291262854,0.6690443456011055,6.268073014144196,0.21000003814697177,0.07256409455717705,0.25699985027313144,-0.29467133526639255,0.8086710358126554,-0.01883574249663056,0.5328354430428934,-0.3879171887149635,30.645152607028674,-20.361844619646536,0.275835592769762,2,-0.13999986648559481,-0.2199997901916504,-0.4149998426437369,0.690000295639039,3.140000343322755,4,0.3388116759638864,-2.5999999999999823,7.8400001525878915,-1.121212033638702,8.069999694824219,-1.9999841055391998,8.220000267028809,0.3388116759638864
2775,2022-02-07,8.069999694824219,8.100000381469728,7.860000133514403,7.940000057220459,1242100.0,0.020227541150263928,1.5263049583271446,2.600007629438187,70.5263128835403,62.19467209465168,-0.22197541515168506,-0.4436175208361446,-0.47175534896250415,0.4825974560855997,6.742785516028121,0.24000024795532493,0.11316694874522337,0.3884997129440304,-0.18821602961977035,0.9652154555078312,0.10014184166213003,0.6768575842259308,-0.46612528673799947,56.451564524874506,-0.745375201436822,0.2883578712819003,2,-0.15999960899353116,-0.37999963760376065,-0.647499680519104,0.5300004482269287,3.100000381469725,0,0.29615866588639483,3.6666843273657634,7.9099998474121085,-2.5999999999999823,7.8400001525878915,-1.121212033638702,8.069999694824219,0.29615866588639483
2776,2022-02-08,8.039999961853027,8.119999885559082,7.880000114440918,8.050000190734862,982900.0,-0.003717439170466408,2.2000050862759557,-0.0769250519937214,70.15707420612206,63.79821425869325,-0.12869314204799753,-0.39031196004378543,-0.43829087490667185,0.4797993611747877,6.885278807585747,0.23999977111816406,0.1874259705008452,0.3309999704360962,-0.2595537164326114,0.9215536573048038,0.03572312700174152,0.62627681387045,-0.36251297931664084,53.33337042067375,-10.221960831284349,0.295276843434354,2,-0.09999990463256925,-0.34999990463256925,-0.6074998378753662,0.5600001811981201,3.4200000762939453,1,0.33706468296081704,1.5263049583271446,8.069999694824219,3.6666843273657634,7.9099998474121085,-2.5999999999999823,7.8400001525878915,0.33706468296081704
2777,2022-02-09,8.210000038146973,8.289999961853027,8.109999656677246,8.189999580383299,630000.0,0.021144288196583982,1.0,-2.000000000000533,70.15707420612206,65.02067545615154,-0.22692909073086298,-0.5457639166439296,-0.6066479057636283,0.2810101309635389,7.411736806227809,0.25,0.24874809495988615,0.4740000486373903,-0.15703584601377152,1.1050359432885521,0.15848210131180984,0.7895179959629708,-0.46626173860543574,85.96492989241051,17.818920962922164,0.3155179473255807,2,-0.2200000286102295,-0.5199999809265146,-0.6825000047683716,0.3900001049041748,3.2100000381469727,2,0.41047501460422686,2.2000050862759557,8.039999961853027,1.5263049583271446,8.069999694824219,3.6666843273657634,7.9099998474121085,0.41047501460422686
2778,2022-02-10,8.159999847412111,8.300000190734862,8.0,8.039999961853027,1254700.0,-0.0060901571866675,-2.0000047683761117,5.999856952126201,74.44443826322114,66.33887491022767,-0.12063755485215033,-0.48270822851161377,-0.5568413157531422,0.3204793862997928,8.07832599368048,0.3000001907348615,0.301646735516492,0.3999998569488543,-0.25800346845324995,1.0580031823509586,0.07099819424780307,0.7290015196499064,-0.35663536256593886,75.86202644142483,2.2863187050997453,0.329001662701052,2,-0.12999987602234064,-0.46999979019165306,-0.5699998140335101,0.4400002956390363,3.7799997329711896,3,0.49264712413427114,1.0,8.210000038146973,2.2000050862759557,8.039999961853027,1.5263049583271446,8.069999694824219,0.49264712413427114
2779,2022-02-11,8.119999885559082,8.319999694824219,8.079999923706055,8.189999580383299,328000.0,-0.004901956201104007,-2.2000050862759557,-0.5833313465099226,69.69697144843761,66.59091741925546,-0.049820211364068,-0.41848409765176786,-0.5126680580642233,0.34753317163010067,8.801143713037629,0.23999977111816406,0.3366805894853169,0.3309998989105223,-0.33722314980215984,0.9992229476232044,-0.0031116254458183334,0.6651114232668629,-0.2629718339387379,56.52173913043487,-16.43369520068096,0.3341115243563409,2,-0.08999991416931152,-0.42999982833862394,-0.5224997997283936,0.48000025749206543,3.630000114440918,4,0.3448276145563116,-2.0000047683761117,8.159999847412111,1.0,8.210000038146973,2.2000050862759557,8.039999961853027,0.3448276145563116
2780,2022-02-14,8.100000381469728,8.210000038146973,8.0,8.149999618530272,505900.0,-0.0024629931491650936,1.470587575312188,0.7142779291552808,67.2956121962412,66.70462999301076,-0.0333252090228644,-0.372700651383715,-0.5002472810763097,0.35449844605691183,9.08249423862037,0.21000003814697266,0.3592080822865942,0.2825003862380999,-0.3878294704801526,0.9528302429563524,-0.052664542121027225,0.6176653145972262,-0.1946751197526293,50.00010837218517,-20.371735036740574,0.3351649283591263,2,-0.08000063896179377,-0.41000032424927024,-0.495000362396242,0.4999997615814191,3.8799991607666,0,0.3641974901647922,-2.2000050862759557,8.119999885559082,-2.0000047683761117,8.159999847412111,1.0,8.210000038146973,0.3641974901647922
2781,2022-02-15,8.310000419616701,8.350000381469728,8.149999618530272,8.149999618530272,274700.0,0.02592592941444627,-1.4999970197826715,-3.2000648508433596,70.28573452697071,67.77463030437428,-0.256153424792938,-0.5295152557132496,-0.7090944910260415,0.13015791070583838,9.328678003343915,0.25,0.36869978061676,0.44150040149688863,-0.21491015535569957,1.0979109583494768,0.11329512307059453,0.7697056799231827,-0.361207668812523,88.57145192669256,18.61539009981699,0.3282052784262941,2,-0.2750003337860125,-0.6150002479553232,-0.6975003480911273,0.28999972343444647,4.159999847412106,1,0.34416359954999387,1.470587575312188,8.100000381469728,-2.2000050862759557,8.119999885559082,-2.0000047683761117,8.159999847412111,0.34416359954999387
2782,2022-02-16,8.560000419616701,8.579999923706055,8.25,8.260000228881836,439500.0,0.030084234341293925,-1.0624953433965638,1.8749918044023466,72.34044657837578,69.38884607345908,-0.4797925933169207,-0.7145518864241653,-0.9588814190089741,-0.1311180401492198,9.721909997302406,0.3299999237060547,0.3562275272461157,0.6270003795623795,-0.03527970828560534,1.2892804674103644,0.29586033563838754,0.9581404234863724,-0.5630627531326571,96.55180918618716,27.070038435900955,0.33114004392399254,2,-0.41000056266784846,-0.75000047683716,-0.9625003337860125,0.039999723434446466,3.719999313354492,2,0.33878498555729375,-1.4999970197826715,8.310000419616701,1.470587575312188,8.100000381469728,-2.2000050862759557,8.119999885559082,0.33878498555729375
2783,2022-02-17,8.279999732971191,8.529999732971191,8.25,8.510000228881836,444500.0,-0.032710358985945875,1.0740759055507478,-0.7666678322678633,59.79899039928038,69.41140607870125,-0.14618748431807305,-0.38830234221225535,-0.6899763646077384,0.13602368954218313,10.7391511166918,0.310000419616701,0.3312976285945144,0.3049997091293335,-0.3316858988448388,0.9416853171035058,-0.013343094857752646,0.6233425131164196,-0.2014333504760657,48.27582237977947,-17.905572836738074,0.3183428039870862,2,-0.059999704360961914,-0.4699997901916504,-0.6824996471405029,0.32000041007995605,3.6800003051757812,3,0.379227106834217,-1.0624953433965638,8.560000419616701,-1.4999970197826715,8.310000419616701,1.470587575312188,8.100000381469728,0.379227106834217
2784,2022-02-18,8.359999656677246,8.710000038146973,8.289999961853027,8.300000190734862,771400.0,0.009661826846140142,-9.500011920940324,-0.26086668076443825,56.989229118245866,67.9072856603352,-0.1739330145225999,-0.4039537851084436,-0.7752130198990876,0.04573486416793848,11.522973270599152,0.43000030517578125,0.3291014638212886,0.33099966049194407,-0.23698490410036044,0.8989842250842495,0.047007378195791816,0.6149919427880963,-0.2112325784125897,50.70417427255474,-10.870011299161874,0.2839922822961527,2,-0.06499958038330078,-0.4849996566772461,-0.7624995708465576,0.24000048637390137,3.2400007247924805,4,0.4282296735319433,1.0740759055507478,8.279999732971191,-1.0624953433965638,8.560000419616701,-1.4999970197826715,8.310000419616701,0.4282296735319433
2785,2022-02-22,8.369999885559082,8.439999580383299,8.090000152587889,8.319999694824219,662900.0,0.0011961996761384874,2.6842126397262134,0.8333439298089209,54.28570338657924,66.14380001371933,-0.1529916998193066,-0.36161112612624713,-0.7807703797876444,0.02859285619813612,11.748800422689218,0.34999942779541016,0.3520909110493964,0.2959998846054077,-0.22627860479730444,0.8182783740081199,0.03486063990405164,0.5571391293067638,0.3400001525878906,45.16125558937868,-12.767217647848582,0.2611392447013562,2,-0.014999866485595703,-0.49499988555908203,-0.7724997997283936,0.23000025749206543,3.5299997329711914,1,0.40382319721085014,-9.500011920940324,8.359999656677246,1.0740759055507478,8.279999732971191,-1.0624953433965638,8.560000419616701,0.40382319721085014
2786,2022-02-23,8.329999923706055,8.539999961853027,8.25,8.470000267028809,851500.0,-0.004778968028666286,1.0714302744200463,-2.799996185317286,57.9268391964942,64.78488501264957,-0.07546516061304409,-0.2742397800488572,-0.73476647623737,0.0581121848273618,12.359240731995353,0.28999996185302734,0.36711867153587363,0.2169999361038215,-0.25455305863162003,0.688552930839263,-0.01877656126390015,0.4527764334715423,0.38000011444091797,38.70964764803892,-17.415787051535254,0.235776497367721,2,0.02500009536743164,-0.4549999237060547,-0.7825000286102295,0.2700002193450928,3.75,2,0.4381752283265774,2.6842126397262134,8.369999885559082,-9.500011920940324,8.359999656677246,1.0740759055507478,8.279999732971191,0.4381752283265774
2787,2022-02-24,9.140000343322754,9.140000343322754,8.180000305175781,8.199999809265138,1922800.0,0.09723894682298218,1.0425521121845014,-6.714273063534977,79.27928005330264,65.32208965599196,-0.826597378855606,-1.0149908035410924,-1.5198778943512536,-0.7561684508109572,14.022790795509247,0.9600000381469727,0.36801431494938797,0.9500003337860115,0.3466411136519465,1.5533595539200764,0.6483207237189781,1.251679943853044,-1.050000190734865,100.0,38.72073747487751,0.3016796100670325,2,-0.570000171661377,-1.0500001907348633,-1.6575002670288086,-0.5400002002716064,3.1999998092651367,3,0.36433258190616935,1.0714302744200463,8.329999923706055,2.6842126397262134,8.369999885559082,-9.500011920940324,8.359999656677246,0.36433258190616935
2788,2022-02-25,9.279999732971193,9.399999618530273,9.0600004196167,9.140000343322754,1832800.0,0.01531721929865304,-1.2666670905229964,0.1489354362854631,79.91266175503566,66.45716635672508,-0.8839768923590814,-1.087903956480048,-1.6260783554022673,-0.896004968333953,15.685396319479594,0.3399991989135742,0.37911404714737174,1.011999726295473,0.27576172769034635,1.7482377249005987,0.6438807269929097,1.3801187255980363,-1.1689995765686074,90.83969965798765,24.624389708730817,0.368118999302563,2,-0.5799999237060565,-1.0599999427795428,-1.8049997091293353,-0.6799995899200457,2.4900007247924787,4,0.32327587137111746,1.0425521121845014,9.140000343322754,1.0714302744200463,8.329999923706055,2.6842126397262134,8.369999885559082,0.32327587137111746
2789,2022-02-28,9.5600004196167,9.5600004196167,9.170000076293944,9.300000190734863,1202600.0,0.03017248865327904,2.0000000000000138,1.8571525885558346,80.91286783225942,67.9701947607271,-1.0484926130642087,-1.3031928709477274,-1.8731653115573437,-1.1762886701719815,17.13280913355622,0.3900003433227557,0.3887162716139567,1.2085003852844238,0.2952463739271298,2.1217543966417187,0.7518733796057759,1.6651273909630708,-1.3974402847290062,100.0,31.205049787604594,0.4566270056786474,2,-0.7350001335144043,-1.260000228881836,-2.0850003957748413,-0.9600002765655518,1.9099998474121076,0,0.2510459741827604,-1.2666670905229964,9.279999732971193,1.0425521121845014,9.140000343322754,1.0714302744200463,8.329999923706055,0.2510459741827604
2790,2022-03-01,10.1899995803833,10.199999809265137,9.5,9.56999969482422,1717000.0,0.06589949091151404,1.1874982304880575,2.3846128452481317,85.71427666184866,69.68447722015799,-1.5095983945930982,-1.8641629192127667,-2.457415795480932,-1.8006748986683263,18.59558140139285,0.6999998092651367,0.4163294034042053,1.7339995861053463,0.5148471715714837,2.953152000639209,1.124423378838415,2.3435757933722776,-1.9435930284118665,99.50493904272793,27.566396507792362,0.6095762072669313,3,-1.044999599456787,-1.5699996948242188,-2.739999532699585,-1.5899994373321533,1.1800003051757812,1,0.13837103622661662,2.0000000000000138,9.5600004196167,-1.2666670905229964,9.279999732971193,1.0425521121845014,9.140000343322754,0.13837103622661662
2791,2022-03-02,10.010000228881836,10.550000190734863,9.949999809265137,10.1899995803833,1371300.0,-0.017664313926762154,-3.0,-0.29032158826795873,79.80133255481496,70.51346455087344,-1.1880283338582664,-1.626581073985232,-2.2315266211005955,-1.6184474001923093,19.650469320095695,0.6000003814697266,0.4648723944012936,1.4645002365112312,0.0683328689564231,2.8606676040660384,0.766416552733828,2.162583920288635,-1.607306216326906,77.21519038277752,6.759626460137028,0.6980836837774037,3,-0.690000057220459,-1.135000228881836,-2.587500214576721,-1.4100000858306885,1.8000001907348633,2,0.18881112351978024,1.1874982304880575,10.1899995803833,2.0000000000000138,9.5600004196167,-1.2666670905229964,9.279999732971193,0.18881112351978024
2792,2022-03-03,10.720000267028807,10.729999542236328,9.960000038146973,10.0,1582500.0,0.07092907311814134,1.0810830664544524,-4.000015894629195,84.78262052644382,73.2894234538916,-1.7426712752115723,-2.2428631519208526,-2.877091429266377,-2.3211100195680547,21.186910791134565,0.7699995040893555,0.5488578210128416,2.042000246047971,0.3617545546491119,3.7222459374468313,1.2018774003485415,2.882123091747401,-2.1025756366558834,99.401240690963,28.405591442325786,0.8401228456994301,3,-1.3100004196166974,-1.6150004863738996,-3.297500252723692,-2.1200001239776594,1.6599998474121112,3,0.1268656364552676,-3.0,10.010000228881836,1.1874982304880575,10.1899995803833,2.0000000000000138,9.5600004196167,0.1268656364552676
2793,2022-03-04,10.5,10.880000114440918,10.369999885559082,10.880000114440918,1711200.0,-0.020522412457904093,1.6842109225792365,-0.5277777409848021,80.82901976848444,75.93828908169588,-1.3126907553052405,-1.9113611123673522,-2.6035552068287613,-2.0962545043433174,23.380337744405228,0.5100002288818359,0.6135568983549451,1.6889999866485592,-0.12753121934550649,3.505531192642625,0.7807343836515273,2.597265589645592,-1.6290663802034686,77.77777158106373,4.746738187078861,0.9082656029970326,3,-1.0149998664855957,-1.2899999618530273,-3.0799999237060547,-1.8999998569488525,1.619999885559082,4,0.17523810977027532,1.0810830664544524,10.720000267028807,-3.0,10.010000228881836,1.1874982304880575,10.1899995803833,0.17523810977027532
2794,2022-03-07,10.59000015258789,11.43000030517578,10.510000228881836,10.800000190734863,2495800.0,0.008571443103608578,-3.972974923512709,0.5526315129034606,81.67938394099934,78.98203136552034,-1.1768587594758788,-1.8870371808537705,-2.6388369433411007,-2.1811461210835574,26.17575149355904,0.9300003051757795,0.6636067481228984,1.6450001239776615,-0.2836155137413101,3.573615761696633,0.6806923051181766,2.6093079428371473,-1.4377972235411445,56.47668291371674,-18.663420814502132,0.9643078188594856,3,-0.7849998474121094,-1.0550000667572021,-3.1375001668930054,-2.044999837875366,1.7799997329711914,0,0.11142590067738789,1.6842109225792365,10.5,1.0810830664544524,10.720000267028807,-3.0,10.010000228881836,0.11142590067738789
2795,2022-03-08,10.460000038146973,10.65999984741211,10.210000038146973,10.5,2018200.0,-0.01227574245210461,1.5000013245489248,0.1904759742235503,77.92207020132186,81.20372369939008,-0.8037361616398986,-1.6535837359482581,-2.457079881536192,-2.042749765073024,28.28376083124577,0.4499998092651367,0.7709469433795721,1.3954999923706062,-0.5998575766128962,3.3908575613541085,0.3978212078788559,2.3931787768623565,-0.9433495289195815,34.459463377952,-37.37137275807212,0.997678784491751,3,-0.6549997329711914,-0.8849999904632568,-2.932500123977661,-1.9149997234344482,2.4899997711181623,1,0.09655833892910382,-3.972974923512709,10.59000015258789,1.6842109225792365,10.5,1.0810830664544524,10.720000267028807,0.09655833892910382
2796,2022-03-09,10.75,10.789999961853027,10.390000343322754,10.510000228881836,1035700.0,0.027724661643921067,1.5,-6.0,78.14909237916223,81.07814729115225,-0.7983097600668803,-1.8236468153696368,-2.700234950885271,-2.322102899224948,30.489681061796524,0.39999961853027344,0.9022757070957237,1.5499999523162842,-0.5191214400099611,3.6191213446425285,0.5154392561531616,2.584560648479407,-0.9272135234208658,53.741484241345795,-14.34423726099191,1.0345606961631222,3,-0.5049996376037598,-1.1749999523162842,-3.1750001907348633,-2.259999990463257,2.300000190734865,2,0.057674407958984375,1.5000013245489248,10.460000038146973,-3.972974923512709,10.59000015258789,1.6842109225792365,10.5,0.057674407958984375
2797,2022-03-10,11.579999923706055,11.739999771118164,10.6899995803833,10.6899995803833,4395300.0,0.0772092952284702,-1.3595500802050506,3.7083383003918016,87.16216782220934,81.88364796528266,-1.3922021826275035,-2.517292680938164,-3.4756808880708228,-3.141790655326936,32.587647936223455,1.0500001907348633,1.077988352272314,2.211499881744384,-0.05739529462462656,4.480395058113395,1.0770522935598787,3.3459474699288894,-1.5000592345514576,89.54249180806086,18.168107046481225,1.1344475881845053,3,-1.125,-1.8500001430511475,-3.8899998664855966,-3.2699997425079346,1.5699996948242188,3,0.019861873698271637,1.5,10.75,1.5000013245489248,10.460000038146973,-3.972974923512709,10.59000015258789,0.019861873698271637
2798,2022-03-11,12.18000030517578,12.390000343322756,11.449999809265135,11.789999961853027,3858500.0,0.051813504786077935,1.3209877706049458,0.4382024639077252,88.50807075725011,82.72755940139274,-1.718271575354759,-2.9520352524210836,-4.007227605506403,-3.739221881284612,35.33167745658067,0.9400005340576207,1.2872616407397004,2.6105002403259263,0.09367282628925899,5.1273276543625945,1.3520865333075918,3.868913947344261,-1.8012489812677401,90.36697207571981,15.701388701244511,1.258413707018334,3,-1.2350001335144025,-2.1250002384185773,-4.490000247955321,-4.080000162124632,0.25,4,0.016420345176851203,-1.3595500802050506,11.579999923706055,1.5,10.75,1.5000013245489248,10.460000038146973,0.016420345176851203
2799,2022-03-14,10.920000076293944,12.369999885559082,10.829999923706056,12.25,3198500.0,-0.10344829206173423,-1.0397347396343222,-3.410253212534713,70.53140237577011,81.04057336960624,-0.2738678412943987,-1.5510327785871763,-2.695872221286697,-2.4817178478764443,37.625185669668376,1.5399999618530256,1.359836693661853,1.2105000019073469,-1.2781815581481677,3.6991815619628614,-0.03384077812041042,2.454840781935104,-0.23000049591064275,32.56880453003975,-43.935734209054836,1.2443407800277575,3,0.2500000000000018,-0.8650000095367414,-3.2300000190734854,-2.950000047683714,1.9399995803833008,0,0.10989009165578656,1.3209877706049458,12.18000030517578,-1.3595500802050506,11.579999923706055,1.5,10.75,0.10989009165578656
2800,2022-03-15,11.050000190734863,11.420000076293945,10.3100004196167,10.970000267028807,1371300.0,0.011904772301525535,1.707317243368472,-0.06015032202643739,71.58730305301417,80.1279034249617,-0.30066613707571577,-1.5269838660665762,-2.7754938959008975,-2.615239936214545,39.960005760789485,1.109999656677246,1.4330858220034823,1.1930001258850105,-1.2431582786380098,3.6291585304080307,-0.025079076376499643,2.4110793281465206,1.3400001525878924,35.576913377942034,-43.820257015075455,1.2180792022615103,3,0.125,-0.9249999523162842,-3.320000171661377,-3.2950003147125253,1.1899995803833008,1,0.11945698389498705,-1.0397347396343222,10.920000076293944,1.3209877706049458,12.18000030517578,-1.3595500802050506,11.579999923706055,0.11945698389498705
2801,2022-03-16,11.170000076293944,11.300000190734865,10.670000076293944,11.09000015258789,2548100.0,0.010859717962692583,2.705881362968264,0.9999999999999556,68.0926903494103,78.27346673862466,-0.2668812571679542,-1.4985660263445428,-2.8439717537970406,-2.7321919147649982,41.99712111245973,0.6300001144409215,1.4925970210802948,1.170000028610227,-1.2191157797590417,3.5591158369794957,-0.024557875574407362,2.3645579327948614,1.1999998092651385,41.34613885681943,-33.980719394323664,1.1945579041846341,3,0.13000011444091975,-1.0349998474121076,-3.3700000047683707,-3.5600001811981192,0.6300001144409215,2,0.1593553912993142,1.707317243368472,11.050000190734863,-1.0397347396343222,10.920000076293944,1.3209877706049458,12.18000030517578,0.1593553912993142
2802,2022-03-17,11.460000038146973,11.489999771118164,11.109999656677246,11.149999618530273,1343400.0,0.025962395691338847,1.054055307972462,3.875008940705329,68.92361300824962,76.95064376526523,-0.4926843930519489,-1.6444789474436554,-3.0770504614690495,-3.014871949665496,43.57680969140537,0.38000011444091797,1.479153312225991,1.3150000095367425,-1.0580905490518298,3.6880905681253138,0.12845473024245635,2.5015452888310286,0.8687998580932614,55.288445226538876,-17.329436098742086,1.1865452792942857,3,-0.15999984741210938,-1.2649998664855957,-3.6449999809265146,-3.859999895095825,0.1700000762939453,3,0.13874346835037077,2.705881362968264,11.170000076293944,1.707317243368472,11.050000190734863,-1.0397347396343222,10.920000076293944,0.13874346835037077
2803,2022-03-18,11.420000076293945,11.539999961853027,11.25,11.369999885559082,1311500.0,-0.0034903980558358416,1.0,0.16129071953091592,66.84782449073874,75.30269271523628,-0.3447081381077801,-1.4305200025051406,-2.9716833464747605,-2.9683490306823916,45.25847721610358,0.28999996185302734,1.5066943171540732,1.1180000305175781,-1.1486610059458524,3.3846610669810087,-0.01533048771413803,2.2513305487492943,0.8684238304138177,53.88349244884184,-14.639916708211736,1.1333305182317153,3,-0.11999988555908203,-1.2249999046325684,-3.5800000429153442,-3.819999933242798,0.02999973297118963,4,0.15148857536590787,1.054055307972462,11.460000038146973,2.705881362968264,11.170000076293944,1.707317243368472,11.050000190734863,0.15148857536590787
2804,2022-03-21,11.9399995803833,11.979999542236328,11.420000076293945,11.479999542236328,1475700.0,0.04553410688400872,1.0740722426006348,9.199965667855576,66.17375276671329,73.99732411139088,-0.7298200978811469,-1.7587344331243475,-3.4192479152482296,-3.483366056064405,46.70877675888586,0.5599994659423828,1.4517979286065437,1.4589995384216312,-0.7258853892468675,3.64388446609013,0.36655707458738185,2.5514420022558806,0.3088558565826407,97.60479144502293,31.63712755560057,1.0924424638342496,3,-0.5899991989135742,-1.7449994087219238,-4.079999566078186,-4.339999437332153,0.05000019073486328,0,0.041038588108287755,1.0,11.420000076293945,1.054055307972462,11.460000038146973,2.705881362968264,11.170000076293944,0.041038588108287755
2805,2022-03-22,11.75,12.1899995803833,11.729999542236328,11.979999542236328,1879300.0,-0.015912863237906527,-2.407401912996793,-0.4999989633975681,66.05165817919999,72.65316475583951,-0.3772638820082559,-1.3729206395045495,-3.1588172754347976,-3.284648104494604,49.11828154188608,0.46000003814697266,1.4232525384671444,1.099999952316285,-0.9135331767337824,3.113533081366352,0.09323338779125123,2.1067665168413185,0.46007833661895603,71.05264974103346,6.238895013179587,1.0067665645250334,3,-0.39999961853027344,-1.554999828338623,-3.8899999856948853,-4.1499998569488525,-0.22999954223632812,1,0.09446805588742513,1.0740722426006348,11.9399995803833,1.0,11.420000076293945,1.054055307972462,11.460000038146973,0.09446805588742513
2806,2022-03-23,11.979999542236328,11.989999771118164,11.649999618530273,11.779999732971193,1721800.0,0.019574429126496096,2.090906726430185,-0.8695661187865844,62.75303018456691,69.94103835165701,-0.4631441245911567,-1.3865393865582476,-3.313938621002931,-3.5014695772432614,51.325948172197435,0.3400001525878906,1.391462734322607,1.147499513626098,-0.6282655616942527,2.9232645889464486,0.2596169759659226,2.0353820512862733,0.21000003814697266,80.55555064982313,19.28587270818244,0.887882537660175,3,-0.6299991607666016,-1.7399992942810059,-4.124999642372131,-4.379999399185181,-0.7299995422363281,2,0.021702857998048053,-2.407401912996793,11.75,1.0740722426006348,11.9399995803833,1.0,11.420000076293945,0.021702857998048053
2807,2022-03-24,12.470000267028807,12.670000076293945,11.949999809265135,12.0,2741600.0,0.04090156456725613,-1.526313852187332,2.350003576282109,68.90595252019875,67.76302521420686,-0.909237869163368,-1.7015108408906912,-3.7276263073213425,-3.972754374514283,52.549944206843115,0.7200002670288104,1.4095423295438128,1.4710002422332753,-0.26049010970021946,3.20249059416677,0.6052550662665279,2.3367454182000227,-2.1599998474121076,85.91550714651245,25.629638392786696,0.8657451759667478,3,-0.9800000190734846,-2.090000152587889,-4.605000138282774,-4.904999971389768,-1.0700006484985334,3,-0.05372895444641246,2.090906726430185,11.979999542236328,-2.407401912996793,11.75,1.0740722426006348,11.9399995803833,-0.05372895444641246
2808,2022-03-25,12.279999732971193,12.670000076293945,12.010000228881836,12.600000381469727,2369100.0,-0.015236610263753003,1.8695643159978854,-0.6808520567902575,65.91336578938817,67.24991003794221,-0.7862424792946996,-1.3441493045412969,-3.46226951927434,-3.7659107693749956,53.40501753540673,0.6599998474121094,1.4072240749703724,1.1309997081756613,-0.4897069430002823,2.751706359351605,0.3206463825876895,1.941353033763633,-1.9227993202209497,68.79997253417983,7.700462709566814,0.8103533255879718,3,-0.7899994850158709,-1.8999996185302752,-4.299999833106996,-4.599999666213991,-0.5999994277954137,4,-0.052931566177893186,-1.526313852187332,12.470000267028807,2.090906726430185,11.979999542236328,-2.407401912996793,11.75,-0.052931566177893186
2809,2022-03-28,11.960000038146973,12.399999618530273,11.56999969482422,12.350000381469727,2297400.0,-0.02605860763702117,2.3877629665960094,1.2187486030189758,63.63636363636364,66.36647232498103,-0.3388370070201603,-0.8802600409231083,-3.0645650075077864,-3.4280433753983495,53.709638846695974,0.8299999237060529,1.2676297227495397,0.6910000324249275,-0.7830976649364132,2.165097729786268,-0.046048816255742864,1.4280488811055978,-1.5565436321258552,35.454564370393,-27.8161635083452,0.7370488486806704,3,-0.28999996185302734,-1.5799999237060547,-3.9450000524520874,-4.2799999713897705,-0.48000049591064453,0,-0.04264215946949568,1.8695643159978854,12.279999732971193,-1.526313852187332,12.470000267028807,2.090906726430185,11.979999542236328,-0.04264215946949568
2810,2022-03-29,11.600000381469727,11.720000267028807,11.140000343322754,11.56999969482422,2640500.0,-0.030100305646238334,3.296288447138319,-0.07692476983456978,57.63016542226715,65.20396955529847,0.12000451630236775,-0.4313247335718575,-2.6291192851385006,-3.054962095242022,52.916057006794624,0.8199996948242188,1.0332383629680582,0.26050033569335973,-1.1287435570618811,1.6497442284486006,-0.4341216106842616,0.955122282070981,-1.1512131020431529,30.065367217657812,-32.989273475806996,0.6946219463776209,3,0.28999948501586914,-1.2200002670288086,-3.515000343322754,-3.8550002574920654,-0.37000083923339844,1,0.03362063593303288,2.3877629665960094,11.960000038146973,1.8695643159978854,12.279999732971193,-1.526313852187332,12.470000267028807,0.03362063593303288
2811,2022-03-30,11.899999618530273,12.119999885559082,11.670000076293945,11.699999809265135,1153900.0,0.025862002344394508,-2.4615466439740454,6.666507724585615,53.174600771795156,63.454079306803536,-0.07325849037805199,-0.6139473920089493,-2.840893795666343,-3.3409604562933453,51.874823717502295,0.5199995040893555,0.9738546866474156,0.4659996032714844,-0.7935306719702879,1.7255298785132567,-0.16376553434940178,1.0957647408923705,-1.4067880831663526,49.67316391171094,-9.6165739002955,0.6297651376208865,3,0.005000591278076172,-1.4749994277954102,-3.7849996089935303,-4.154999494552612,-0.969999313354494,2,-0.03193270360907241,3.296288447138319,11.600000381469727,2.3877629665960094,11.960000038146973,1.8695643159978854,12.279999732971193,-0.03193270360907241
2812,2022-03-31,12.079999923706055,12.229999542236328,11.899999618530273,11.899999618530273,2091600.0,0.01512607655007736,-2.6666596024244478,0.9000023841880568,48.91774453907797,61.46184820106345,-0.1744033945391159,-0.7239532922776988,-2.928113994487191,-3.5097628399885537,50.65237027050732,0.3299999237060547,0.9013510635462776,0.577999925613403,-0.665976612549489,1.821976463776295,-0.04398834346804392,1.1999881946948499,-1.5432526175235335,61.43789179347524,5.8280890036842194,0.6219882690814461,3,-0.17499971389770508,-1.6549997329711914,-3.9649999141693115,-4.3349997997283936,-2.189999580383301,3,-0.06870860338974383,-2.4615466439740454,11.899999618530273,3.296288447138319,11.600000381469727,2.3877629665960094,11.960000038146973,-0.06870860338974383
2813,2022-04-01,12.34000015258789,12.619999885559082,11.989999771118164,12.270000457763672,2405800.0,0.021523197891053503,1.0000030275415455,0.38888653414148266,69.61326650937187,61.844016394692176,-0.32427898682389156,-0.8843800423176393,-3.095880415878618,-3.756939575232222,49.361898190128336,0.630000114440918,0.8723557431020375,0.7460001468658444,-0.45745793762094955,1.9494582313526383,0.1442711046224474,1.3477291891092413,-1.7605877910031413,81.0810932719545,21.624962709023663,0.601729042243397,4,-0.434999942779541,-1.4749999046325684,-4.009999990463257,-4.379999876022339,-2.380000114440918,4,-0.0761750828552854,-2.6666596024244478,12.079999923706055,-2.4615466439740454,11.899999618530273,3.296288447138319,11.600000381469727,-0.0761750828552854
2814,2022-04-04,11.770000457763672,12.4399995803833,11.630000114440918,12.380000114440918,2330600.0,-0.04619122267228504,1.2191809097548008,-8.714318801089918,58.86700161161623,61.04572122051621,0.24481533208463802,-0.23341216711533086,-2.4332106360543904,-3.1814521676431102,47.33122576172042,0.8099994659423828,0.8008525950887257,0.11700043678283656,-0.9911340205081149,1.225134894073788,-0.4370667918626392,0.6710676654283123,-1.148776341884739,42.5675884662077,-19.08667798682837,0.5540672286454758,4,0.13499975204467773,-0.8500003814697266,-3.3100006580352783,-3.6800005435943604,-1.8700008392333984,0,-0.0076465717151715795,1.0000030275415455,12.34000015258789,-2.6666596024244478,12.079999923706055,-2.4615466439740454,11.899999618530273,-0.0076465717151715795
2815,2022-04-05,11.470000267028807,11.84000015258789,11.449999809265135,11.8100004196167,1976200.0,-0.025488545375287552,-1.0526276163228332,0.5573776130300155,53.537739084980736,60.02179998722885,0.559788420408939,0.15403165763761528,-2.048240923823597,-2.8786110738968045,46.06203865955093,0.3900003433227557,0.7450410239783878,-0.23349976539611994,-1.1950833617955876,0.7280838310033477,-0.7142915635958538,0.2472920328036139,-0.8078006319415731,1.7094407230318014,-59.93129217905407,0.4807917981997337,4,0.4349999427795428,-0.38500022888183416,-2.9075000286102277,-3.2999999523162824,-1.3500003814697248,1,0.0008717763709442661,1.2191809097548008,11.770000457763672,1.0000030275415455,12.34000015258789,-2.6666596024244478,12.079999923706055,0.0008717763709442661
2816,2022-04-06,11.369999885559082,11.649999618530273,11.050000190734863,11.270000457763672,1954600.0,-0.008718428870239991,-1.2222202599292515,-0.29411583210851533,48.88888679577614,57.79768157340413,0.6304603745089974,0.31922951546761347,-1.865260193161859,-2.783347984084756,44.353868244780756,0.5999994277954102,0.6523743757972422,-0.3645001411437985,-1.2320307387327656,0.5030304564451686,-0.798265439938282,0.06926515765068508,-0.6676442416477144,20.382150129019404,-40.32456229579577,0.43376529879448356,4,0.49000024795532227,-0.059999942779541016,-2.487499952316284,-2.879999876022339,-1.119999885559082,2,-0.01231313498081621,-1.0526276163228332,11.470000267028807,1.2191809097548008,11.770000457763672,1.0000030275415455,12.34000015258789,-0.01231313498081621
2817,2022-04-07,11.8100004196167,11.890000343322756,11.289999961853027,11.34000015258789,1865300.0,0.038698376296068204,-1.1052621011931016,4.700029564072976,54.38202651729055,56.51642165428216,0.09721674824528748,-0.10820415119682103,-2.2170685451683667,-3.231163830223931,41.95329869875872,0.6000003814697283,0.5818665615781295,0.06400036811828613,-0.8010009242963534,0.9290016605329257,-0.36850027808903363,0.4965010143256059,-1.0682918870576792,48.407667300019924,-12.618422278485589,0.4325006462073202,4,0.024999618530273438,-0.49500036239624023,-2.7125003337860107,-3.1450002193450928,-1.5399999618530273,3,-0.07451313151346028,-1.2222202599292515,11.369999885559082,-1.0526276163228332,11.470000267028807,1.2191809097548008,11.770000457763672,-0.07451313151346028
2818,2022-04-08,12.380000114440918,12.5,11.859999656677244,11.859999656677244,2117300.0,0.04826415534053963,-1.4615376150827029,1.1063833241009633,54.88889482286242,55.544480675004245,-0.5108248334661081,-0.6982518472601811,-2.6943028267839715,-3.8051049739632745,39.296730666331015,0.6899995803833008,0.5362767857846151,0.624000072479248,-0.26637882189621287,1.514378966854709,0.17881062529151848,1.0691895196669776,-1.599725751007199,91.72414473489495,33.86577500760045,0.44518944718773035,4,-0.5450000762939453,-0.940000057220459,-3.1225003004074097,-3.625000238418579,-1.4300003051757812,4,-0.20113083587242053,-1.1052621011931016,11.8100004196167,-1.2222202599292515,11.369999885559082,-1.0526276163228332,11.470000267028807,-0.20113083587242053
2819,2022-04-11,12.119999885559082,12.43000030517578,12.050000190734865,12.260000228881836,1802600.0,-0.021001633802777864,-1.714289120268673,-0.2692311924586427,54.04813821723029,55.14647765222237,-0.2522708126534621,-0.3623173372518842,-2.348126237250101,-3.543412883131886,38.046433463661266,0.3800001144409144,0.39903712258056245,0.30399985313415456,-0.507402986694526,1.1154026929628351,-0.10170156678018571,0.7097012730484948,-1.3019310078681592,73.79309210850842,16.876518961912417,0.40570141991434017,4,-0.2849998474121094,-0.679999828338623,-2.7724997997283936,-3.2899997234344482,-1.8000001907348615,0,-0.17821781087520783,-1.4615376150827029,12.380000114440918,-1.1052621011931016,11.8100004196167,-1.2222202599292515,11.369999885559082,-0.17821781087520783
2820,2022-04-12,12.369999885559082,12.630000114440918,12.199999809265135,12.270000457763672,2076000.0,0.020627062901037885,-2.5833250549354103,-0.7142798754776875,54.24836872904748,55.26578520302818,-0.4264005520008567,-0.5358279974677611,-2.5140380649132297,-3.7835439035800995,37.91053740272819,0.5100002288818359,0.29219803775092146,0.4879998683929436,-0.2743123097344604,1.2503120465203477,0.10684377932924072,0.8691559574566465,-1.5148923838960986,83.54428851667421,28.39440268040918,0.38115608906370224,4,-0.5299997329711914,-0.929999828338623,-2.699999690055847,-3.2199997901916504,-2.140000343322754,1,-0.19967666045917454,-1.714289120268673,12.119999885559082,-1.4615376150827029,12.380000114440918,-1.1052621011931016,11.8100004196167,-0.19967666045917454
2821,2022-04-13,12.949999809265135,12.979999542236328,12.43000030517578,12.43000030517578,2257300.0,0.0468876256323294,-1.1153836983892127,5.200024795674109,55.12819990316538,55.95583579903789,-0.9407215812183214,-1.028362031558471,-3.0053449973815027,-4.347327893000394,37.88786908684513,0.6099996566772461,0.23208083076041675,0.978999805450437,0.15366682537141862,1.8043327855294553,0.5663333154109278,1.3916662954899461,-2.0585944561095317,98.22486743077243,45.0264829152873,0.4126664900395093,4,-0.9349999427795392,-1.3049998283386213,-3.2599996328353864,-3.7149996757507306,-2.819999694824217,2,-0.218532815860068,-2.5833250549354103,12.369999885559082,-1.714289120268673,12.119999885559082,-1.4615376150827029,12.380000114440918,-0.218532815860068
2822,2022-04-14,13.050000190734865,13.1899995803833,12.890000343322756,13.0,2197800.0,0.007722037292864137,-1.2222206523850894,0.09615430465155433,58.38780427196214,54.70856221710348,-0.9930917303268689,-1.0573467115994717,-3.0088260104859383,-4.423500336653511,37.75314963334767,0.2999992370605451,0.24430086533741502,0.9995001792907736,0.08042805884836213,1.918572299733185,0.5399641190695679,1.4590362395119794,-2.0750510700160323,89.47372949779378,36.66882077503051,0.4595360602212055,4,-0.930000305175783,-1.300000190734865,-3.139999985694887,-3.8150000572204608,-2.3900003433227557,3,-0.21455939845294303,-1.1153836983892127,12.949999809265135,-2.5833250549354103,12.369999885559082,-1.714289120268673,12.119999885559082,-0.21455939845294303
2823,2022-04-18,13.149999618530273,13.550000190734865,13.100000381469727,13.100000381469727,2615900.0,0.007662791289950066,-17.000267032883265,0.9999809265863957,63.615556196188045,55.23617939316701,-1.0796459377931384,-1.0762747100073042,-3.0017393404441,-4.492461575509196,37.67568479114672,0.5,0.2745985560111457,1.0129996299743649,0.021029902170093706,2.004969357778636,0.5170147660722293,1.5089844938765005,-2.0421474702315727,73.33329518636056,17.57633899216185,0.4959848639021353,4,-0.8499994277954102,-1.2199993133544922,-3.0574997663497925,-3.7599997520446777,-2.4299993515014666,0,-0.2190113493773993,-1.2222206523850894,13.050000190734865,-1.1153836983892127,12.949999809265135,-2.5833250549354103,12.369999885559082,-0.2190113493773993
2824,2022-04-19,12.43000030517578,13.130000114440918,12.31999969482422,13.020000457763672,2384900.0,-0.054752801082968094,1.0000023547529466,-11.800183108262797,58.773784397806,55.81796220570317,-0.2862862055301658,-0.33485156837184427,-2.183069145457969,-3.7427409869140433,36.67688545855587,0.8299999237060529,0.30366887057781256,0.26850028038024654,-0.7271802547719624,1.2641808155324554,-0.22933998719585702,0.7663405479563501,-1.1267763134821855,17.037068956991376,-40.23597542331236,0.4978402675761042,4,-0.1300001144409162,-0.4999999999999982,-1.93000018596649,-2.715000152587889,-1.6500005722045863,1,-0.1190668109070262,-17.000267032883265,13.149999618530273,-1.2222206523850894,13.050000190734865,-1.1153836983892127,12.949999809265135,-0.1190668109070262
2825,2022-04-20,12.859999656677244,12.970000267028807,12.229999542236328,12.470000267028807,2133200.0,0.034593671837837014,1.4262294569377334,-0.6610157437041327,59.876544300039285,57.03881303951018,-0.556947971016486,-0.7140378304202315,-2.512524667919946,-4.140855587006422,35.39204328185787,0.7400007247924787,0.22939360294736844,0.6429996490478498,-0.37948630111434767,1.6654855992100472,0.13175667396675017,1.1542426241289494,-1.3770335690603481,47.72725794926869,-10.073081901012742,0.5112429750810988,4,-0.439999580383299,-0.9299993515014631,-2.2474995851516706,-3.1449995040893537,-1.6099996566772443,2,-0.19751166638128093,1.0000023547529466,12.43000030517578,-17.000267032883265,13.149999618530273,-1.2222206523850894,13.050000190734865,-0.19751166638128093
2826,2022-04-21,12.239999771118164,13.039999961853027,12.109999656677244,12.9399995803833,2279900.0,-0.048211500941771845,1.0666660308841973,-1.7948741147932235,51.509432740039856,56.71963595314899,0.2228775003457013,-0.07753596213811775,-1.7961452811862078,-3.483310916461974,34.15311435888294,0.930000305175783,0.22632960269810454,0.009999752044677734,-1.006392005663237,1.0263915097525924,-0.4981961268092796,0.5181956308986351,-0.5916709552518302,9.027782376899998,-46.316694901787365,0.508195878853957,4,0.4650001525878906,-0.12999963760375977,-1.5899995565414429,-2.5249996185302734,-0.9899997711181641,3,-0.16421570804475727,1.4262294569377334,12.859999656677244,1.0000023547529466,12.43000030517578,-17.000267032883265,13.149999618530273,-0.16421570804475727
2827,2022-04-22,11.800000190734865,12.460000038146973,11.710000038146973,12.229999542236328,2076700.0,-0.03594767880809391,-1.4590177774373037,0.6142849552386,45.072991779777766,55.62898005947291,0.7390258320604648,0.32643156913578153,-1.2683723457108957,-3.0098600211351165,32.05888164470263,0.75,0.26556040415499993,-0.3964998245239233,-1.4236935184133728,0.6306938693655262,-0.9100966714686489,0.11709702242080233,1.75,4.891312235018595,-45.24796971693497,0.5135968469447247,4,0.8299999237060529,0.4999999999999982,-1.0824999809265154,-2.0850000381469744,-0.690000534057619,4,-0.14152542790678935,1.0666660308841973,12.239999771118164,1.4262294569377334,12.859999656677244,1.0000023547529466,12.43000030517578,-0.14152542790678935
2828,2022-04-25,11.630000114440918,11.710000038146973,11.210000038146973,11.539999961853027,1924400.0,-0.014406785893734786,3.0,-0.20930299609436598,48.62204358555333,55.02608065595325,0.8844608524521043,0.46929973229461375,-1.0091527314191815,-2.807696253031594,29.58740084281399,0.5900001525878924,0.33934654317381074,-0.5339999198913574,-1.5907753192428409,0.522775479460126,-1.0623876195670992,-0.005612220215615693,1.8832000732421896,21.875003104408457,-28.014914526191383,0.5283876996757421,4,0.75,0.6700000762939453,-0.8824999332427979,-1.9149999618530273,-0.9700002670288086,0,-0.0834050092419486,-1.4590177774373037,11.800000190734865,1.0666660308841973,12.239999771118164,1.4262294569377334,12.859999656677244,-0.0834050092419486
2829,2022-04-26,11.449999809265135,11.829999923706055,11.369999885559082,11.75,1490600.0,-0.015477240189557429,1.0,-3.3333298012122436,49.798382445006055,54.5316377355042,1.0721779404094018,0.6420513667408141,-0.7388954783041708,-2.593857343056774,28.045707298494367,0.46000003814697266,0.35140566649497806,-0.6885002136230494,-1.7896816818636179,0.41268125461751914,-1.2390909477433336,-0.1379094795027651,1.9710723724365273,13.114742137918933,-41.09877945481917,0.5505907341202847,4,0.930000305175783,0.8500003814697283,-0.7024996280670148,-1.7349996566772443,-0.4099998474121076,1,-0.06375541959796593,3.0,11.630000114440918,-1.4590177774373037,11.800000190734865,1.0666660308841973,12.239999771118164,-0.06375541959796593
2830,2022-04-27,11.989999771118164,12.18000030517578,11.489999771118164,11.600000381469727,2920400.0,0.04716156950640915,-1.2622945693773862,-1.299997138978862,55.7407411004945,54.59969786854077,0.5281465990010066,0.13994217561808142,-1.1798580003014703,-3.1022832737623958,27.461765492379154,0.7300004959106445,0.3311569353799886,-0.1680002212524414,-1.242520281387474,0.9065198388825912,-0.7052602513199577,0.3692598088150749,1.3426295248413105,42.622938004913244,-15.214450204651193,0.5372600300675159,4,0.3900003433227539,0.3100004196166992,-1.2174994945526123,-2.2749996185302734,-1.0799999237060547,2,-0.10091743630067884,1.0,11.449999809265135,3.0,11.630000114440918,-1.4590177774373037,11.800000190734865,-0.10091743630067884
2831,2022-04-28,11.520000457763672,12.239999771118164,11.460000038146973,12.149999618530273,1173600.0,-0.039199276257422366,-1.079999287923177,-1.6153849915880902,47.32964918643464,53.37101397014882,0.8649246763434952,0.6113578676018516,-0.6210107073684643,-2.599928972226138,26.46437828093396,0.7799997329711914,0.32249910361994516,-0.6189995765686032,-1.7256852594597873,0.487686106322581,-1.1723424180141961,-0.06565673512301018,1.7277236678833034,24.800033569335938,-32.81613869140804,0.5533428414455924,4,0.8599996566772461,0.7799997329711914,-0.7475001811981201,-1.8050003051757812,-0.8300008773803711,3,-0.023437538805105684,-1.2622945693773862,11.989999771118164,1.0,11.449999809265135,3.0,11.630000114440918,-0.023437538805105684
2832,2022-04-29,11.25,11.65999984741211,11.229999542236328,11.369999885559082,786000.0,-0.023437538805105684,-4.3749769033157895,0.19047626256051298,38.986349811207745,50.63443548292879,0.9529574036697905,0.8600856091389186,-0.27152732633977195,-2.300731147559908,25.175172596159136,0.43000030517578125,0.2852223867804824,-0.847500038146972,-2.0235749335175033,0.3285748572235594,-1.4355374858322385,-0.2594625904617054,1.916215162146976,3.883492448841841,-47.376833723922424,0.5880374476852657,4,0.9200000762939453,1.0500001907348633,-0.4549996852874756,-1.5349998474121094,-0.4399995803833008,4,0.0,-1.079999287923177,11.520000457763672,-1.2622945693773862,11.989999771118164,1.0,11.449999809265135,0.0
2833,2022-05-02,11.399999618530273,11.399999618530273,11.119999885559082,11.199999809265137,841800.0,0.013333299424913125,1.8,-1.6666666666666667,42.8286791661387,48.86275712385465,0.5907371233546677,0.670425807681541,-0.3296356071923654,-2.424356520854875,23.386621535506983,0.2799997329711914,0.19547421868932702,-0.650500392913818,-1.8604149821032685,0.5594141962756325,-1.2554576875085424,-0.045543098319093644,1.687966938656702,24.99997871262469,-22.443056858325612,0.6049572945947248,5,0.6800003051757812,0.9000005722045898,-0.4649994373321533,-1.544999599456787,-0.7899999618530273,0,-0.02543859399623516,-4.3749769033157895,11.25,-1.079999287923177,11.520000457763672,-1.2622945693773862,11.989999771118164,-0.02543859399623516
2834,2022-05-03,11.68000030517578,11.6899995803833,11.380000114440918,11.5,919500.0,0.024561464562715907,2.1000123978370544,0.9000023841880559,43.16831866405477,47.00628760874526,0.21586095926103788,0.40405282012489785,-0.5151757546248614,-2.6735322740259164,22.367436064280767,0.3099994659423828,0.07595975410543332,-0.3659996986389178,-1.5809658682992485,0.8489664710214129,-0.9734827834690822,0.24148338619124665,1.2898882517135224,50.00004257475046,6.829305265696782,0.6074830848301652,5,0.3999996185302752,0.6199998855590838,-0.7450001239776594,-1.8250002861022931,-1.2200002670288068,1,-0.08732880403365018,1.8,11.399999618530273,-4.3749769033157895,11.25,-1.079999287923177,11.520000457763672,-0.08732880403365018
2835,2022-05-04,11.479999542236328,11.899999618530273,11.170000076293944,11.699999809265135,920000.0,-0.017123352543991333,1.3548376676813616,-1.2222216335353728,34.26123615410647,45.08982132141933,0.22297038569951333,0.6375274787747642,-0.2214132937097837,-2.438766491430391,21.516194281876082,0.7299995422363299,-0.0958525942220465,-0.5665004253387451,-1.7804764153202495,0.6474755646427592,-1.1734884203294982,0.04048756965200795,1.3788956943731598,32.1428297733746,-3.896053566167481,0.6069879949907524,5,0.3100004196166992,0.8200006484985352,-0.4549994468688965,-1.6249995231628418,-1.2699995040893555,2,-0.038327491108731127,2.1000123978370544,11.68000030517578,1.8,11.399999618530273,-4.3749769033157895,11.25,-0.038327491108731127
2836,2022-05-05,11.229999542236328,11.68000030517578,11.130000114440918,11.510000228881836,769500.0,-0.021777004352676044,-1.2916696469017401,1.2727288490465538,31.120320292196368,43.53952448946583,0.3516109002641361,0.9238684428462403,0.12266606113683665,-2.1541442402227187,21.322621360306783,0.5500001907348615,-0.21043835388081789,-0.8095004081726067,-2.0413834062052647,0.4223825898600513,-1.4254419071889348,-0.1935589091562786,1.524561973310135,14.102524914750045,-14.550254877065594,0.6159414990163289,5,0.4500002861022949,1.0700006484985352,-0.09499955177307129,-1.3749995231628418,-1.699999809265135,3,-0.028495076390759544,1.3548376676813616,11.479999542236328,2.1000123978370544,11.68000030517578,1.8,11.399999618530273,-0.028495076390759544
2837,2022-05-06,10.93000030517578,11.199999809265137,10.880000114440918,11.18000030517578,1960100.0,-0.026714091655324124,1.2069019948303827,0.8928549533041328,27.888446669262976,41.23579149876691,0.5757709703221678,1.2169538306740026,0.48908561857652977,-1.816285268430022,20.71060308776621,0.34999942779541016,-0.38587225996767316,-1.0654996395111098,-2.3911886633034847,0.26018938428126503,-1.7283441514072972,-0.4026551276149224,1.72648751257144,4.901981867089351,-17.351361654989184,0.6628445118961871,5,0.6299996376037615,1.2849998474121112,0.23499989509582697,-1.0750002861022931,-1.4300003051757795,4,-0.02195797969729507,-1.2916696469017401,11.229999542236328,1.3548376676813616,11.479999542236328,2.1000123978370544,11.68000030517578,-0.02195797969729507
2838,2022-05-09,9.890000343322754,10.850000381469727,9.890000343322754,10.8100004196167,1867900.0,-0.09515095451191757,-1.0869564315997886,3.6800003051757812,26.217225253799754,38.61566292196621,1.500823260377251,2.172215134053504,1.5802771642325304,-0.7407356595421746,19.888193724315446,1.0399999618530256,-0.50553221071217,-1.980999612808228,-3.591699188825281,-0.37030003679117485,-2.7863494008167553,-1.1756498247997005,2.624368458159962,0.0,-21.96664787253385,0.805349788008527,5,1.174999713897705,1.8299999237060547,1.2749998569488525,-0.03500032424926758,-0.25,0,0.09302326029898311,1.2069019948303827,10.93000030517578,-1.2916696469017401,11.229999542236328,1.3548376676813616,11.479999542236328,0.09302326029898311
2839,2022-05-10,9.960000038146973,10.220000267028807,9.829999923706056,9.970000267028807,929900.0,0.007077825317921116,-1.8888865341414944,0.010869813100579603,20.88353529016598,34.742640054151934,1.3379386961681785,2.0365094602543685,1.5543112753004173,-0.7768128293141654,19.046580202699285,0.39000034332275035,-0.5581015306172219,-1.8029999256134026,-3.6198692453934687,0.01386939416666344,-2.7114345855034347,-0.8945652657233705,2.2919319175197472,6.280199691138395,-11.914520351885105,0.9084346598900327,5,1.0749998092651367,1.730000019073488,1.4250001907348633,-0.10500001907348633,-0.8500003814697266,1,0.06526100562658277,-1.0869564315997886,9.890000343322754,1.2069019948303827,10.93000030517578,-1.2916696469017401,11.229999542236328,0.06526100562658277
2840,2022-05-11,9.899999618530273,10.34000015258789,9.800000190734863,9.949999809265137,939900.0,-0.006024138492660258,-3.3200161743781065,4.999904634751985,23.52941049550931,32.09816908849356,1.1960752823657987,2.0047608911397408,1.6382463091422128,-0.680499322152885,17.878748054663177,0.5399999618530273,-0.6325580915051958,-1.7395003318786628,-3.7117869241529604,0.23278626039563477,-2.7256436280158116,-0.753357035741514,2.0613004933011663,5.319118175966095,-13.455379938087185,0.9861432961371491,5,0.9500002861022949,1.7750005722045898,1.512500524520874,-0.04499959945678711,-0.8699998855590803,2,0.05656570113078807,-1.8888865341414944,9.960000038146973,-1.0869564315997886,9.890000343322754,1.2069019948303827,10.93000030517578,0.05656570113078807
2841,2022-05-12,10.119999885559082,10.220000267028807,9.59000015258789,9.8100004196167,1145100.0,0.022222250051103565,1.4705875753121982,-6.199965667855576,29.999999999999986,31.099685776137147,0.8455155315699603,1.6462789590265814,1.451033363450673,-0.8618998678402399,16.396303631007587,0.6300001144409162,-0.7035458331487359,-1.3780000686645515,-3.3604556962779597,0.6044555589488567,-2.3692278824712556,-0.3867722548578474,1.5387182373188377,32.91924509257455,11.876856331825593,0.9912278138067041,5,0.625,1.450000286102295,1.375000238418579,-0.2649998664855957,-1.109999656677246,3,0.008893295810834756,-3.3200161743781065,9.899999618530273,-1.8888865341414944,9.960000038146973,-1.0869564315997886,9.890000343322754,0.008893295810834756
2842,2022-05-13,10.25,10.539999961853027,10.0600004196167,10.34000015258789,1225200.0,0.012845861256028712,-1.04255422762413,-0.2903235730238911,33.41346335702006,30.053550686235074,0.6244115438013633,1.3657785173297547,1.3331182613645076,-0.9475219721010184,14.437940505217405,0.4799995422363281,-0.8624018244657297,-1.10799994468689,-3.0233077031985918,0.8073078138248118,-2.065653823942741,-0.15034606543103912,1.077723247631516,52.38093075568836,30.144948601011414,0.9576538792558512,5,0.49499988555908203,1.320000171661377,1.3350000381469727,-0.39499998092651367,-1.5,4,-0.07024392849061534,1.4705875753121982,10.119999885559082,-3.3200161743781065,9.899999618530273,-1.8888865341414944,9.960000038146973,-0.07024392849061534
2843,2022-05-16,10.270000457763672,10.609999656677246,10.15999984741211,10.239999771118164,1224000.0,0.001951264172065592,-3.7368267831149926,-0.33334039757555206,35.250011622902974,29.173738792773765,0.47747570696626696,1.1794225462619288,1.332776741047823,-0.9273677237225488,12.009974580942009,0.4499998092651367,-0.941033455455889,-0.9439995288848877,-2.720019822202529,0.8320207644327535,-1.8320096755437092,-0.0559893822260662,0.7796870946608632,66.66672899835164,41.48924428120745,0.8880101466588208,5,0.47499942779541016,1.299999713897705,1.304999589920044,-0.33500051498413086,-1.9500007629394531,0,-0.07497569848515295,-1.04255422762413,10.25,1.4705875753121982,10.119999885559082,-3.3200161743781065,9.899999618530273,-0.07497569848515295
2844,2022-05-17,10.949999809265137,10.960000038146973,10.380000114440918,10.449999809265137,893600.0,0.06621220264770433,1.2307669735539009,16.666285205671052,37.4396150288924,29.526892001083308,-0.35421324405601773,0.4035504542012269,0.6778418857543116,-1.5633295653302142,10.722189464809393,0.6899995803833008,-0.9367127413927712,-0.19000015258789027,-1.8736176636206547,1.4936173584448742,-1.0318089081042725,0.651808602928492,-1.359999656677246,99.27005622502261,73.14745847638271,0.8418087555163825,5,-0.3149995803833008,0.6200003623962402,0.6875002384185791,-0.8749997615814209,-2.300000190734865,1,-0.11963465650784322,-3.7368267831149926,10.270000457763672,-1.04255422762413,10.25,1.4705875753121982,10.119999885559082,-0.11963465650784322
2845,2022-05-18,10.31999969482422,10.9399995803833,10.229999542236328,10.93000030517578,548300.0,-0.05753425802874024,1.2539713776222294,-1.220001220703118,36.04650647012406,30.074246020853057,0.10497604186553566,0.8785469156341552,1.330293549078359,-0.8937856541084148,9.59913666677956,0.7200002670288086,-0.9891649122883095,-0.6930002689361547,-2.204752067962909,0.8187515300905996,-1.448876168449532,0.06287563057722245,-0.7025995445251478,53.28464257049372,25.879624098043614,0.7558758995133776,5,0.07500028610229315,1.2500004768371564,1.3175003528594953,-0.2149996757507342,-1.5900001525878942,2,-0.11724806917909358,1.2307669735539009,10.949999809265137,-3.7368267831149926,10.270000457763672,-1.04255422762413,10.25,-0.11724806917909358
2846,2022-05-19,10.229999542236328,10.380000114440918,10.0600004196167,10.270000457763672,558600.0,-0.008720945276096237,1.4615339471078017,0.06557520574330278,37.621356189414485,31.155680411981002,0.04269903643329798,0.8540284549963495,1.4328133473259825,-0.7689940673216817,8.714131556536419,0.31999969482421875,-1.0762786360352568,-0.6825004100799568,-2.1160220377458963,0.7510212175859827,-1.3992612239129265,0.03426040375301298,-0.5857473941802969,18.888799408297817,-11.016830502223648,0.7167608138329695,5,0.045000553131103516,1.3400006294250488,1.4100005626678467,-0.07499957084655762,-1.5499992370605469,3,-0.11730203939020012,1.2539713776222294,10.31999969482422,1.2307669735539009,10.949999809265137,-3.7368267831149926,10.270000457763672,-0.11730203939020012
2847,2022-05-20,10.130000114440918,10.399999618530273,9.970000267028807,10.350000381469727,757300.0,-0.009775115568925075,1.6875065192836796,5.499880793438871,34.39804297626006,32.064660158921036,0.019315758385506143,0.8669497357902447,1.5176710746131956,-0.6358685334315588,8.499808501843447,0.4299993515014666,-1.1130820467200362,-0.6989998340606682,-2.1092166543459925,0.711216986224656,-1.4041082442033304,0.006108576081993888,-0.45943300858306735,16.161604485160396,-13.77117226432436,0.7051084101426626,5,0.14499998092651367,1.440000057220459,1.6999998092651367,0.2199995517730713,-1.510000228881836,4,-0.1105626725475013,1.4615339471078017,10.229999542236328,1.2539713776222294,10.31999969482422,1.2307669735539009,10.949999809265137,-0.1105626725475013
2848,2022-05-23,10.65999984741211,10.770000457763672,10.18000030517578,10.300000190734863,587200.0,0.05231981510203987,1.0344802071772166,-1.636360089645277,38.194438312278926,33.9880938280447,-0.4358024208885318,0.27463466064883235,0.9590333303158722,-1.1264498433018773,8.800237390592528,0.6400003433227539,-1.1039264349127116,-0.12050008773803711,-1.4805538230120643,1.23955364753599,-0.8005269553750516,0.5595267798989774,-0.9636440829084769,69.69694342494395,40.55506651576053,0.6800268676370137,5,-0.38499975204467773,0.9100003242492676,1.2750000953674316,-0.2050001621246338,-2.1999998092651367,0,-0.17917447230318617,1.6875065192836796,10.130000114440918,1.4615339471078017,10.229999542236328,1.2539713776222294,10.31999969482422,-0.17917447230318617
2849,2022-05-24,10.720000267028807,10.75,10.479999542236328,10.550000190734863,975700.0,0.005628557267874923,1.3478347403512845,0.4722228844966797,40.90909816846589,35.91917023615098,-0.42092424860049604,0.16563245507208002,0.911121443698768,-1.1481988203211042,8.954261339179256,0.2700004577636719,-1.0493721265957578,-0.02399969100952326,-1.3470805800731398,1.2990811980540933,-0.6855401355413306,0.6375407535222841,-0.9983716170523067,77.31964236204635,46.55151111402665,0.6615404445318082,5,-0.4450001716613752,0.6399998664855975,1.3949999809265154,-0.08500027656554998,-2.390000343322752,1,-0.22388064481548564,1.0344802071772166,10.65999984741211,1.6875065192836796,10.130000114440918,1.4615339471078017,10.229999542236328,-0.22388064481548564
2850,2022-05-25,10.779999732971193,10.84000015258789,10.609999656677246,10.75,581700.0,0.0055969649671487876,2.066661580423048,0.17646893828048218,44.36090297448481,37.51482612220485,-0.3832736922020352,0.010893415310626153,0.859966015723538,-1.1709659943760062,8.599346902219398,0.23000049591064453,-0.8913382938041217,0.09649977684021138,-1.0903274735041641,1.283327027184587,-0.4969138483319764,0.6899134020123991,-1.0336036552312837,93.10339913687004,57.73925805855623,0.5934136251721874,5,-0.31499958038330256,0.5350003242492658,1.335000514984129,-0.14499974250793635,-2.649999618530275,2,-0.19758814167000438,1.3478347403512845,10.720000267028807,1.0344802071772166,10.65999984741211,1.6875065192836796,10.130000114440918,-0.19758814167000438
2851,2022-05-26,11.25,11.31999969482422,10.800000190734863,10.989999771118164,978000.0,0.04359928373572086,1.5999999999999859,8.666751438471051,53.84615031925168,39.78512467356392,-0.7555845461867445,-0.5063316352403788,0.4005850288900419,-1.6012616366520493,8.393474388159087,0.5399999618530273,-0.6936064944678293,0.5800000667572025,-0.5724069408734564,1.7324070743878615,0.0037965629418739155,1.156203570572531,-1.4793318430519484,94.8148352226688,53.30076314831855,0.576203503815329,5,-0.6050000190734863,0.06500005722045898,0.9250001907348633,-0.6150000095367432,-3.3600001335144034,3,-0.22400004069010437,2.066661580423048,10.779999732971193,1.3478347403512845,10.720000267028807,1.0344802071772166,10.65999984741211,-0.22400004069010437
2852,2022-05-27,11.25,11.489999771118164,11.199999809265137,11.270000457763672,946500.0,0.0,-3.8332988953349756,-0.07692476983457433,71.79486709233555,43.84566417016754,-0.6691895595912243,-0.5336944259723087,0.4020742597498064,-1.5606749125088868,8.640120471744584,0.28999996185302734,-0.5132780266028227,0.5800000667572025,-0.5724069408734564,1.7324070743878615,0.0037965629418739155,1.156203570572531,-1.4173585815369023,81.67939931597502,33.47181184467715,0.576203503815329,5,-0.5199999809265137,-0.22499990463256836,1.1575000286102295,-0.5449998378753662,-3.2899999618530273,4,-0.22844441731770837,1.5999999999999859,11.25,2.066661580423048,10.779999732971193,1.3478347403512845,10.720000267028807,-0.22844441731770837
2853,2022-05-31,11.109999656677246,11.5,11.039999961853027,11.390000343322756,1296700.0,-0.012444474962022611,-1.1904759742235502,13.99971390425338,68.02506937306836,47.244047986187084,-0.4442190942873072,-0.43904413699833,0.5432572380396401,-1.3766577761174403,8.968228607786182,0.46000003814697266,-0.3824943466599766,0.4544997215270996,-0.6660916914594353,1.5750911345136345,-0.10579598496616782,1.014795428020367,-1.1779167370548436,61.7646893828047,7.912622900244557,0.5602957064932679,5,-0.3749995231628418,-0.19499969482421875,1.3550004959106445,-0.39499950408935547,-3.169999599456787,1,-0.22412239856566007,-3.8332988953349756,11.25,1.5999999999999859,11.25,2.066661580423048,10.779999732971193,-0.22412239856566007
2854,2022-06-01,10.65999984741211,11.3100004196167,10.40999984741211,11.199999809265137,2477500.0,-0.04050403448884732,1.368418873185355,1.9285665628980606,60.61452856254638,49.973828218678456,-0.04434520195587055,-0.07312757272924486,0.9724713255588373,-0.884970708686609,8.787344662251915,0.9000005722045898,-0.2828515962878413,0.05549993515014684,-0.9563346144536702,1.0673344847539639,-0.45041733965176256,0.5614172099520562,-0.6024835613594988,22.93577660575984,-35.52466185046973,0.5059172748019086,6,0.07500028610229492,0.25500011444091797,1.6800003051757812,0.11500024795532227,-3.0799999237060547,2,-0.20637897192833665,-1.1904759742235502,11.109999656677246,-3.8332988953349756,11.25,1.5999999999999859,11.25,-0.20637897192833665
2855,2022-06-02,11.039999961853027,11.260000228881836,10.56999969482422,10.729999542236328,1086200.0,0.03564729079552187,-1.1904774879920383,-0.5740748916961452,62.299467013321355,52.71584053244589,-0.3480767192740064,-0.5141418205644115,0.5817977588284009,-1.2212893508957325,8.945597233897953,0.6900005340576154,-0.18081203879512664,0.4575000286102302,-0.4913579219907174,1.4063579792111778,-0.016928946690244473,0.9319290039107049,-0.8670849786846251,57.79816754568012,-3.732241799505509,0.47442897530047407,6,-0.30499982833862305,-0.125,1.3000001907348633,-0.2649998664855957,-3.5399999618530273,3,-0.24547101879628164,1.368418873185355,10.65999984741211,-1.1904759742235502,11.109999656677246,-3.8332988953349756,11.25,-0.24547101879628164
2856,2022-06-03,10.90999984741211,11.460000038146973,10.850000381469727,11.279999732971193,897200.0,-0.011775372725553734,-1.489800525884535,-1.193546402345426,58.82352791180501,55.429783303061996,-0.12457511728653081,-0.431465964982344,0.6919790377319401,-1.0477605704712598,9.055302033374812,0.6099996566772461,-0.13748656902146195,0.34349989891052246,-0.5695003212299081,1.256500119050953,-0.11300021115969194,0.8000000089807369,-0.6309180628971784,45.87155321151968,-16.121543615184535,0.4565001100702149,6,-0.06999969482421875,0.005000114440917969,1.4300003051757812,-0.13499975204467773,-3.4499998092651367,4,-0.254812078079966,-1.1904774879920383,11.039999961853027,1.368418873185355,10.65999984741211,-1.1904759742235502,11.109999656677246,-0.254812078079966
2857,2022-06-06,10.6899995803833,10.979999542236328,10.539999961853027,10.93000030517578,679600.0,-0.02016501100877588,1.588238924028442,0.6486508081747877,55.32993867195754,57.33372778747073,0.2047460550513911,-0.24281721900217867,0.8733988207390944,-0.7879431083077062,9.704125061058313,0.4399995803833008,-0.03888626151036689,0.13549966812133718,-0.763586920035408,1.0345862562780823,-0.3140436259570354,0.5850429621997097,-0.31324433862956447,25.68804530039862,-34.238565420992835,0.44954329407837285,6,0.2650003433227539,0.05500030517578125,1.6500005722045898,0.08500051498413086,-3.5999994277954093,0,-0.2619270181297152,-1.489800525884535,10.90999984741211,-1.1904774879920383,11.039999961853027,1.368418873185355,10.65999984741211,-0.2619270181297152
2858,2022-06-07,10.8100004196167,10.850000381469727,10.5,10.5600004196167,819600.0,0.011225523287541117,1.121214923561541,-1.041663520875478,47.929003766165906,58.113717298326286,0.12098308172897454,-0.3060514220484052,0.7215416939412513,-0.8671843888792736,9.037034297742338,0.35000038146972656,0.06546018408236343,0.20950050354003835,-0.6391634764444714,1.058164483524548,-0.21483148645221561,0.6338324935322923,-0.34338559720326245,38.09528567081893,-16.15839584553683,0.4243319899922545,6,0.14499950408935547,-0.06500053405761719,1.424999713897705,0.009999752044677734,-3.580000400543213,1,-0.2636447984125778,1.588238924028442,10.6899995803833,-1.489800525884535,10.90999984741211,-1.1904774879920383,11.039999961853027,-0.2636447984125778
2859,2022-06-08,10.609999656677246,10.789999961853027,10.420000076293944,10.68000030517578,832200.0,-0.018501457463083515,1.551723684340349,-0.2800025939941335,54.91525073053024,59.28642260455356,0.33943449657709834,-0.05782207238884851,0.8970214602502153,-0.6249378641785128,8.30831041461658,0.3900003433227557,0.1967446259289094,-0.023000240325927734,-0.8163701737012747,0.7703696930494193,-0.41968520701360035,0.3736847263617449,0.8900003433227539,18.269191091581305,-34.6155216278869,0.3966849666876735,6,0.3450002670288086,0.13500022888183594,1.580000400543213,0.21000051498413086,-3.2099995613098136,2,-0.251649357761898,1.121214923561541,10.8100004196167,1.588238924028442,10.6899995803833,-1.489800525884535,10.90999984741211,-0.251649357761898
2860,2022-06-09,10.460000038146973,10.640000343322754,10.380000114440918,10.56999969482422,881100.0,-0.014137570535723176,1.0799938965076579,1.571409108867792,53.82060474333973,59.28358420723001,0.49089102476708923,0.1436473509682621,1.0318571441735642,-0.4329761695057819,7.775361057987301,0.26000022888183594,0.2759203527117098,-0.2009998798370365,-0.9216399188299178,0.5196401591558448,-0.5613198993334763,0.15932013965940328,1.018399963378906,7.407400866430838,-47.72130633558992,0.36032001949644027,6,0.48000001907348633,0.2849998474121094,1.7300000190734863,0.3600001335144043,-2.880000114440918,3,-0.27533461796727876,1.551723684340349,10.609999656677246,1.121214923561541,10.8100004196167,1.588238924028442,10.6899995803833,-0.27533461796727876
2861,2022-06-10,10.210000038146973,10.399999618530273,10.130000114440918,10.210000038146973,1099800.0,-0.023900573526602797,-2.374997019764919,-0.0,51.26582087471202,57.0025790719385,0.6457616527480194,0.4223919025485383,1.2538041885078073,-0.1382097042299968,7.0917291216145735,0.3299999237060547,0.331259226415888,-0.45549988746643066,-1.162918421768861,0.25191864683599974,-0.8092091546176459,-0.10179062031521546,1.2244639678955078,9.411762065951672,-48.553886652194144,0.35370926715121515,6,0.6050000190734863,0.4250001907348633,1.8350000381469727,0.6100001335144043,-2.570000171661376,4,-0.265426055633866,1.0799938965076579,10.460000038146973,1.551723684340349,10.609999656677246,1.121214923561541,10.8100004196167,-0.265426055633866
2862,2022-06-13,9.529999732971193,10.010000228881836,9.4399995803833,9.9399995803833,1683700.0,-0.06660140084575294,1.0727253180930716,-100.0,32.93052386647534,53.103185126761495,1.1802364262425584,1.1021960548946694,1.8914686482490328,0.5833767182872514,7.287035934979952,0.7700004577636719,0.34646302325700695,-1.0995001792907697,-1.9539492351198238,-0.24505112346171565,-1.5267247072052967,-0.6722756513762427,1.8261964395751935,6.382985918770117,-48.029205937746255,0.42722452791452686,6,0.9200000762939435,0.9400000572204572,2.46000027656555,1.2900004386901838,-1.9999995231628436,0,-0.2172087883342313,-2.374997019764919,10.210000038146973,1.0799938965076579,10.460000038146973,1.551723684340349,10.609999656677246,-0.2172087883342313
2863,2022-06-14,9.5,9.720000267028807,9.390000343322754,9.670000076293944,655100.0,-0.003147925898402959,1.444439734949651,0.4146344867369414,31.402444254420445,49.857397981414174,1.0704052138503943,1.1294594934158422,1.8695291959810874,0.6524958955919704,7.637186672227128,0.3299999237060529,0.2724799272911742,-1.09099988937378,-2.073454420964124,-0.1085453577834361,-1.5822271551689528,-0.5997726235786072,1.7029004451733396,7.857120474984434,-41.85398943258374,0.49122726579517206,6,0.9250001907348633,0.945000171661377,2.387500047683716,1.3650002479553223,-1.9800000190734863,1,-0.25368419446443247,1.0727253180930716,9.529999732971193,-2.374997019764919,10.210000038146973,1.0799938965076579,10.460000038146973,-0.25368419446443247
2864,2022-06-15,9.640000343322754,9.75,9.479999542236328,9.600000381469727,526000.0,0.014736878244500318,1.0769323879704653,-0.23529378765609643,33.03573607991328,46.6058723221466,0.8610508809483051,0.9341811911670561,1.6965212153432088,0.55538098145378,8.573251322438056,0.2700004577636719,0.12670537386952496,-0.8854995727539059,-1.939264209475148,0.1682650639673362,-1.4123818911145278,-0.35861725439328396,1.381610091665527,20.0,-23.221679867272705,0.526882318360621,6,0.7849998474121094,0.804999828338623,1.7524998188018799,1.2249999046325684,-1.8400001525878915,2,-0.25000002473221683,1.444439734949651,9.5,1.0727253180930716,9.529999732971193,-2.374997019764919,10.210000038146973,-0.25000002473221683
2865,2022-06-16,9.109999656677246,9.470000267028807,9.09000015258789,9.40999984741211,945000.0,-0.05497932238276504,-1.2353000575010764,-7.500011920940324,18.713472143950042,42.14919945905161,1.2164087818045068,1.4428599740596315,2.196346446889697,1.122586798936691,9.508929615807602,0.5500001907348633,-0.021242959159843977,-1.3550002574920654,-2.582981074197141,-0.1270194407869898,-1.9689906658446041,-0.7410098491395267,1.7484497691444822,1.5266803238708417,-33.71602501370207,0.613990408352538,6,0.9250001907348633,1.1850004196166992,2.252500295639038,2.195000648498535,-1.5399994850158683,3,-0.18770577670180877,1.0769323879704653,9.640000343322754,1.444439734949651,9.5,1.0727253180930716,9.529999732971193,-0.18770577670180877
2866,2022-06-17,9.029999732971193,9.289999961853027,8.84000015258789,9.109999656677246,1215300.0,-0.008781550682871453,1.0454511957760948,0.2666662428116785,18.285736395370165,38.033176983875244,1.1194031410620724,1.5055391957826725,2.2478429612854782,1.2384269933697194,10.343048100320665,0.4499998092651367,-0.12457542727273996,-1.3750001907348608,-2.758717577269948,0.008717195800226563,-2.0668588840024036,-0.683141497467318,1.6162357800624747,16.239279315702195,-12.58713058027903,0.6918586932675435,6,0.8150005340576154,1.1400003433227521,2.2325003147125226,2.330000400543211,-1.2099995613098153,4,-0.1605758418763581,-1.2353000575010764,9.109999656677246,1.0769323879704653,9.640000343322754,1.444439734949651,9.5,-0.1605758418763581
2867,2022-06-21,9.010000228881836,9.270000457763672,9.010000228881836,9.109999656677246,594300.0,-0.002214784571513695,-4.2000343324718425,1.2499940395298659,18.934938289126222,34.81161415309305,0.9789841241263382,1.5150039546156524,2.2243342790253244,1.2937159766846573,11.086783951392636,0.26000022888183594,-0.2786567559736497,-1.338999700546264,-2.8540039453781674,0.1760045442856395,-2.0965018229622157,-0.5814975781303122,1.3833623336894227,18.681330197735495,-5.731638701066,0.7575021224159518,6,0.804999828338623,1.1599998474121094,2.1474997997283936,2.5149998664855957,-0.9099998474121076,1,-0.15205331049877902,1.0454511957760948,9.029999732971193,-1.2353000575010764,9.109999656677246,1.0769323879704653,9.640000343322754,-0.15205331049877902
2868,2022-06-22,8.75,8.859999656677246,8.619999885559082,8.789999961853027,820800.0,-0.02885685041920394,1.6666737309463133,0.4000019073595468,20.0627212283555,30.93911087507363,1.0236959744791356,1.7123690431280814,2.4185324464417803,1.5859360058886196,12.685941969083055,0.3900003433227539,-0.4278812669173089,-1.5034999370574944,-3.1692575297270977,0.16225765561210892,-2.336378733392296,-0.6706211407226927,1.4258918251735864,11.50443374116269,-12.554432993291961,0.8328787963348014,6,0.880000114440918,1.309999942779541,2.4075000286102295,2.820000171661377,-0.5500001907348615,2,-0.13942854745047428,-4.2000343324718425,9.010000228881836,1.0454511957760948,9.029999732971193,-1.2353000575010764,9.109999656677246,-0.13942854745047428
2869,2022-06-23,8.319999694824219,8.789999961853027,8.220000267028809,8.789999961853027,1159700.0,-0.04914289202008926,1.4255292382175635,11.750017881410486,8.024721337474162,25.850679385533013,1.2233468938606595,2.058909684504565,2.7847592199393283,2.043268365864611,14.512309258823612,0.5699996948242188,-0.5710089636483922,-1.8135002136230476,-3.67235414405957,0.045353716813474776,-2.742927178841308,-0.8840732484047873,1.6069494200110466,7.999954223632824,-11.304038952139582,0.9294269652182611,6,0.9900002479553223,1.5400004386901855,2.8375003337860107,3.250000476837158,-0.21000003814697266,3,-0.09615381529345202,1.6666737309463133,8.75,-4.2000343324718425,9.010000228881836,1.0454511957760948,9.029999732971193,-0.09615381529345202
2870,2022-06-24,8.649999618530272,8.710000038146973,8.270000457763674,8.430000305175781,1207800.0,0.03966345382336289,1.5882316642170233,-0.4680833794951984,17.151182777097603,22.06016404135364,0.6812372529750252,1.6455203059018668,2.3854460401530453,1.7394438013804194,16.5992786723135,0.439999580383299,-0.6955417535160358,-1.3770002841949474,-3.321970653473784,0.5679700850838891,-2.3494854688343665,-0.4045150995555282,0.9696987036998319,40.18686674224744,23.24201761835144,0.9724851846394185,6,0.4650006294250506,1.2100005149841326,2.452500581741335,2.9200005531311053,-0.5499992370605433,4,-0.09826583413651446,1.4255292382175635,8.319999694824219,1.6666737309463133,8.75,-4.2000343324718425,9.010000228881836,-0.09826583413651446
2871,2022-06-27,8.729999542236326,8.880000114440918,8.630000114440918,8.710000038146973,1414000.0,0.009248546501051447,-1.777787785507277,0.09090712050145353,20.303048605859033,20.657111234618494,0.41261203676632263,1.4409252970820123,2.2169353855027207,1.6844341139470789,17.93408125305643,0.25,-0.8450129638788795,-1.1710003376007094,-3.108865784797585,0.766865109596166,-2.1399330611991463,-0.20206761400227258,0.6377531300575434,48.57135072047794,31.380313072375664,0.9689327235984375,6,0.25500059127807795,1.130000591278078,2.252500534057619,2.8400006294250506,-0.5399999618530273,0,-0.1328750780527299,1.5882316642170233,8.649999618530272,1.4255292382175635,8.319999694824219,1.6666737309463133,8.75,-0.1328750780527299
2872,2022-06-28,8.680000305175781,9.0,8.630000114440918,8.720000267028809,901700.0,-0.005727289768876376,-4.285699688694219,-2.0000476848983704,17.027867067859333,19.05993599166726,0.3680650281650788,1.358147511752108,2.1727941921743454,1.7617816314152126,18.967138540552934,0.36999988555908203,-0.9961402543483668,-1.0924995899200436,-2.994220447730079,0.8092212678899928,-2.0433600188250622,-0.14163916101502494,0.48115693417037697,58.97438405455997,42.59233514515764,0.9508604289050182,6,0.30499982833862305,1.179999828338623,2.242499828338623,2.8899998664855957,-0.5300006866455096,1,-0.09907835291222233,-1.777787785507277,8.729999542236326,1.5882316642170233,8.649999618530272,1.4255292382175635,8.319999694824219,-0.09907835291222233
2873,2022-06-29,8.619999885559082,8.899999618530273,8.5,8.680000305175781,829200.0,-0.0069124904962182265,-1.666662428116844,1.5000119209403238,17.79935804450477,17.367005098844093,0.3242035711558593,1.288079161865003,2.1327922258797543,1.8527315139676297,20.420794330028137,0.39999961853027344,-1.1354714424981545,-1.0280000209808353,-2.886574532273926,0.8305744903122552,-1.9572872766273797,-0.09871276533429096,0.38000011444091797,51.282019931800036,33.687139117114114,0.9292872556465452,6,0.22500038146972656,1.2400002479553223,2.3025002479553223,2.950000286102295,-0.23999977111816406,2,-0.0603247692567257,-4.285699688694219,8.680000305175781,-1.777787785507277,8.729999542236326,1.5882316642170233,8.649999618530272,-0.0603247692567257
2874,2022-06-30,8.460000038146973,8.600000381469728,8.340000152587889,8.470000267028809,573600.0,-0.018561467463607983,-1.0800018310546864,0.16666931574346341,17.74193945337852,17.259057022113925,0.33438161692920687,1.3437020893369418,2.2120799236645716,2.0419469425308776,22.342431934828866,0.2799997329711932,-1.1628803181718954,-1.0779998779296882,-2.9447798872715634,0.7887801314121878,-2.0113898826006267,-0.14460987325874974,0.5399999618530273,26.027356099600063,6.848723437757393,0.9333900046709379,6,0.2950000762939453,1.4000000953674316,2.4625000953674316,3.1100001335144043,0.18000030517578125,3,-0.030732887436107248,-1.666662428116844,8.619999885559082,-4.285699688694219,8.680000305175781,-1.777787785507277,8.729999542236326,-0.030732887436107248
2875,2022-07-01,8.329999923706055,8.489999771118164,8.079999923706055,8.460000038146973,954500.0,-0.015366443718053735,3.315797398973041,12.99971390425329,18.456379168044066,17.278017330188803,0.38230683528348486,1.3283723415382909,2.2443308809430533,2.1981485547903237,24.470685386847986,0.4099998474121094,-1.1918352885973587,-1.0724999904632568,-2.87245179971816,0.7274518187916463,-1.9724758950907084,-0.17252408583580525,0.5699996948242188,27.173910789994714,6.480592886006676,0.8999759046274515,7,0.3450002670288086,1.4600000381469727,2.4875001907348633,3.2400002479553223,0.27000045776367365,4,-0.026410596523862795,-1.0800018310546864,8.460000038146973,-1.666662428116844,8.619999885559082,-4.285699688694219,8.680000305175781,-0.026410596523862795
2876,2022-07-05,8.130000114440918,8.210000038146973,7.9000000953674325,8.189999580383299,791800.0,-0.02400958116409635,5.199975204562342,0.4615339471077881,22.000007629394474,17.618580590218606,0.49306732503086437,1.3801856981602292,2.3622296493107378,2.4239318857187353,27.13621448335648,0.42999982833862216,-1.2491671060455012,-1.1334998130798333,-2.8715844040262635,0.6045847778665978,-2.0025421085530493,-0.2644575176066173,0.6059995651245114,20.90909445581382,-1.5285218348705882,0.8690422954732154,7,0.31999993324279785,1.5699999332427979,2.759999990463257,3.440000057220459,0.6400003433227557,1,-0.003690004003555014,3.315797398973041,8.329999923706055,-1.0800018310546864,8.460000038146973,-1.666662428116844,8.619999885559082,-0.003690004003555014
2877,2022-07-06,7.889999866485597,8.199999809265138,7.769999980926514,8.170000076293945,797200.0,-0.029520325286222393,1.529413167169434,4.666711701688142,20.295206133497103,17.64441224634545,0.6230034797225459,1.4753009273250504,2.5298319586644835,2.6858674085070104,29.476300348911995,0.4299998283386248,-1.2173320594365808,-1.2335000753402694,-2.938542563050487,0.4715424123699483,-2.086021319195379,-0.38097883148515965,0.6787998962402328,10.619462304744694,-13.098105334102573,0.852521243855109,7,0.49500012397766024,1.7450001239776602,3.0900001525878897,3.6800003051757804,1.0099997520446768,2,0.03802277807025223,5.199975204562342,8.130000114440918,3.315797398973041,8.329999923706055,-1.0800018310546864,8.460000038146973,0.03802277807025223
2878,2022-07-07,7.960000038146973,8.199999809265138,7.9099998474121085,7.949999809265138,998200.0,0.008872011767543375,-5.444432670707346,-0.035715076387549456,18.181816539817092,18.772978379939108,0.47959119125156846,1.2446522704570526,2.392235016898013,2.6392306109859796,31.877567508255932,0.3099999427795419,-1.1760928111174849,-1.0209998846054074,-2.604625306079761,0.5626255368689463,-1.812812595342585,-0.22918717386822962,0.4490397682189933,22.89156211203135,-1.242705963664509,0.7918127107371771,7,0.4249999523162842,1.6749999523162842,2.9175000190734863,3.6100001335144043,1.5799999237060547,3,0.0238692939036127,1.529413167169434,7.889999866485597,5.199975204562342,8.130000114440918,3.315797398973041,8.329999923706055,0.0238692939036127
2879,2022-07-08,7.940000057220459,8.130000114440918,7.9099998474121085,7.989999771118164,743200.0,-0.002512560405862674,-2.9999999999999516,-4.9998569521270895,22.535215997195337,19.371204293283306,0.4917303050212425,1.111345705003549,2.3488149628630417,2.6833535420679215,34.27470051843001,0.22000026702880948,-1.1445111023950378,-0.9074998855590817,-2.3574345993466324,0.542434828228469,-1.6324672424528561,-0.18253252866530723,0.3412317840576158,23.61112858778674,-3.2431053612309064,0.7249673568937752,7,0.44499993324279785,1.6749999523162842,2.884999990463257,3.630000114440918,1.4599995613098145,4,0.055415623935711755,-5.444432670707346,7.960000038146973,1.529413167169434,7.889999866485597,5.199975204562342,8.130000114440918,0.055415623935711755
2880,2022-07-11,7.579999923706055,7.960000038146973,7.570000171661378,7.9000000953674325,526900.0,-0.04534006686650183,-1.2941190495223978,6.400040054550501,19.917014500599038,19.32831161492108,0.7643711406189091,1.31177608484861,2.6224957685119357,3.06594747853425,36.86102316713442,0.3899998664855948,-1.1172945742390485,-1.1235000133514408,-2.467308850829662,0.22030882412678032,-1.7954044320905513,-0.45159559461233023,0.6199998855590838,1.562461582935646,-25.53424931644878,0.6719044187391104,7,0.7050001621246338,1.9350001811981201,3.245000123977661,3.9900002479553223,1.760000228881836,0,0.13984174542028738,-2.9999999999999516,7.940000057220459,-5.444432670707346,7.960000038146973,1.529413167169434,7.889999866485597,0.13984174542028738
2881,2022-07-12,7.5,7.579999923706055,7.28000020980835,7.510000228881836,854200.0,-0.010554079750826784,3.0000063578449447,0.03125069849155618,19.433197051872483,19.595570502033656,0.7281164337253649,1.242018752924416,2.6286188414804084,3.1649522844477964,39.26255433637546,0.2999997138977051,-1.0100489569783733,-1.0679999351501461,-2.3152554438638013,0.17925557356350819,-1.6916276895069728,-0.4443721807933185,0.630000114440918,23.91303108409489,-4.072681403004637,0.6236277543568273,7,0.5899999141693115,1.8700001239776611,3.325000047683716,4.070000171661377,1.5600004196166992,1,0.14666671752929705,-1.2941190495223978,7.579999923706055,-2.9999999999999516,7.940000057220459,-5.444432670707346,7.960000038146973,0.14666671752929705
2882,2022-07-13,7.460000038146973,7.570000171661378,7.389999866485597,7.449999809265138,478300.0,-0.005333328247070335,-1.769233026446137,-0.9999999999999112,21.333334181043767,19.988234517204653,0.6446521661318521,1.179459645234406,2.6014582223734557,3.2199256848186604,40.79950102839987,0.18000030517578125,-0.9568809394575872,-1.004499912261963,-2.2591581939425787,0.250158369418652,-1.6318290531022708,-0.377170771421655,0.5000000953674313,19.56520725062309,-10.071314033113858,0.6273291408403076,7,0.4800002574920663,1.6699998378753662,3.4175000190734863,4.110000133514404,1.7100000381469709,2,0.175603272509111,3.0000063578449447,7.5,-1.2941190495223978,7.579999923706055,-2.9999999999999516,7.940000057220459,0.175603272509111
2883,2022-07-14,7.0900001525878915,7.3400001525878915,6.960000038146973,7.230000019073486,816100.0,-0.04959783963365594,1.1111109639391978,-13.999666221629994,21.917813289693598,20.45222049901744,0.865851477090338,1.4331281942214593,2.8937777144172854,3.6073703035224076,42.48793505731771,0.5,-0.9412331371412499,-1.2539998054504382,-2.5520858091117793,0.04408619821090376,-1.9030428072811096,-0.6049568036197668,0.7339999961853012,11.111120167846744,-20.383958424998156,0.649043001830671,7,0.6349997520446768,1.815000057220458,3.759999752044677,4.480000019073485,1.8699998855590811,3,0.25528905881359143,-1.769233026446137,7.460000038146973,3.0000063578449447,7.5,-1.2941190495223978,7.579999923706055,0.25528905881359143
2884,2022-07-15,7.230000019073486,7.269999980926514,7.019999980926514,7.179999828338622,1957600.0,0.019746102041266367,2.8461504603308514,-0.3571445601343406,14.500001549721091,20.01262298587044,0.5956686006387688,1.1629444948509313,2.6670960236153416,3.4845289942720576,44.338220940224865,0.25,-0.9134196162870509,-0.9934999227523811,-2.23105722252048,0.24405737701571706,-1.6122785726364306,-0.37472127286833157,0.421200107574462,26.999998092651367,-3.2553578751481957,0.6187786498840492,7,0.35500001907348633,1.6449999809265137,3.619999885559082,4.340000152587891,1.830000400543213,4,0.31950206593160746,1.1111109639391978,7.0900001525878915,-1.769233026446137,7.460000038146973,3.0000063578449447,7.5,0.31950206593160746
2885,2022-07-18,7.4000000953674325,7.6500000953674325,7.3499999046325675,7.3499999046325675,665700.0,0.023513150186095233,-10.999961853172508,1.0000000000000178,18.181826478246748,19.58838063574292,0.3127654846902175,0.9046488136241377,2.417049956118574,3.3326905392838606,45.34032230200029,0.4200000762939462,-0.8908287374567188,-0.7379998683929427,-1.953766350575724,0.4777666137898384,-1.3458831094843324,-0.13011662730155216,-0.4400000572204599,63.76811894667376,34.34952877319807,0.6078832410913906,7,0.17999982833862305,1.4000000953674308,3.449999809265136,4.170000076293944,2.0399994850158683,0,0.27027020234971166,2.8461504603308514,7.230000019073486,1.1111109639391978,7.0900001525878915,-1.769233026446137,7.460000038146973,0.27027020234971166
2886,2022-07-19,7.579999923706055,7.5999999046325675,7.429999828338622,7.429999828338622,766500.0,0.024324300813361566,-1.2666662428116575,2.999990463293127,25.22521961355571,20.136159911304983,0.052013300881464275,0.6434382322864582,2.1655048556462546,3.172722088177977,46.09930987976626,0.19999980926513494,-0.8556560326927771,-0.48550004959106374,-1.6491145765833668,0.6781144774012393,-1.0673073130872144,0.09630721390508779,-0.6061998844146732,89.85504842661017,61.52406156802907,0.5818072634961513,7,8.881784197001252e-16,1.0999999046325684,3.262500047683716,3.9900002479553223,1.7300004959106445,1,0.23219000614729923,-10.999961853172508,7.4000000953674325,2.8461504603308514,7.230000019073486,1.1111109639391978,7.0900001525878915,0.23219000614729923
2887,2022-07-20,7.639999866485597,7.699999809265138,7.550000190734862,7.550000190734862,951600.0,0.007915559813120199,-2.33333686547313,0.5999974568701147,27.927925412351414,21.21906089714213,-0.052722869321096155,0.5012374863882636,2.042853088519373,3.120372384704159,46.78611451271926,0.1499996185302752,-0.8199952366305432,-0.3570000886917102,-1.4453710300753473,0.7313708526919269,-0.9011855593835287,0.18718538200010837,-0.6526758260726941,91.89189711655193,63.718499761804715,0.5441854706918184,7,-0.09499979019165128,0.8450002670288077,3.085000276565551,3.9300003051757804,1.8800005912780753,2,0.1858639499930126,-1.2666662428116575,7.579999923706055,-10.999961853172508,7.4000000953674325,2.8461504603308514,7.230000019073486,0.1858639499930126
2888,2022-07-21,7.53000020980835,7.610000133514403,7.420000076293945,7.570000171661378,923100.0,-0.014397861073242035,2.1666706403134732,-0.4444456218243866,28.571428571428555,21.889751183168045,-0.011324016751999011,0.5429909169105009,2.121158407044076,3.2352249137146316,47.12371673785666,0.21999979019165128,-0.8046670097505659,-0.40599975585937464,-1.4526262587872836,0.6406267470685343,-0.92931300732333,0.11731349560457982,-0.5141691386413578,75.0000525923468,44.63204835037648,0.5233132514639546,7,-0.07000017166137695,0.8249998092651367,2.929999589920044,3.9649996757507324,1.9800000190734863,3,0.21779546092832502,-2.33333686547313,7.639999866485597,-1.2666662428116575,7.579999923706055,-10.999961853172508,7.4000000953674325,0.21779546092832502
2889,2022-07-22,7.519999980926514,7.630000114440918,7.480000019073486,7.559999942779541,756300.0,-0.001328051607330627,-1.5000039736467745,0.9999999999999778,30.24390107744277,23.03718302503957,-0.07505941465789157,0.5164635255470991,2.0964379810071403,3.245598318798958,47.0524227135078,0.15000009536743164,-0.7603328503922446,-0.37599999904632586,-1.4219826538485076,0.6699826557558559,-0.8989913264474172,0.14699132835476547,-0.47680216023559563,48.5714636043722,17.06415201117391,0.522991327401091,7,-0.19000005722045898,0.8350000381469727,2.9150002002716064,3.950000286102295,2.5199999809265137,4,0.19148936979691866,2.1666706403134732,7.53000020980835,-2.33333686547313,7.639999866485597,-1.2666662428116575,7.579999923706055,0.19148936979691866
2890,2022-07-25,7.800000190734862,7.829999923706055,7.5900001525878915,7.5999999046325675,461800.0,0.037234070547677245,-1.181818181818209,-5.000011920940324,42.253523333901924,25.572774834153954,-0.3582439267602071,0.17867941370224205,1.7861891672847756,2.957543971017132,46.7426706554014,0.309999942779541,-0.7105378550049224,-0.053499817848206455,-1.0377392191306294,0.9307395834342165,-0.5456195184894179,0.438619882793005,-0.7305302905009752,92.68298923510618,57.36334924685727,0.4921197006412114,7,-0.4050002098083487,0.41499996185302823,2.6349999904632577,3.670000076293946,1.5599994659423837,0,0.1615384869321559,-1.5000039736467745,7.519999980926514,2.1666706403134732,7.53000020980835,-2.33333686547313,7.639999866485597,0.1615384869321559
2891,2022-07-26,7.570000171661378,7.880000114440918,7.559999942779541,7.789999961853027,376400.0,-0.029487181211442448,-1.6666653421203734,-1.0999973773993772,42.45283697881357,27.91938625612837,-0.13105164169908967,0.33446766904384173,1.9755519501914014,3.1809447224424874,46.81996189937312,0.32000017166137695,-0.6976648329015847,-0.22549986839294345,-1.1253589209208785,0.6743591841349907,-0.6754293946569101,0.2244296578710241,-0.4548984700191605,32.608713680042484,-5.594281093407595,0.44992952626396715,7,-0.15000009536743253,0.5549998283386222,2.5949997901916495,3.749999999999999,1.650000095367429,1,0.24702765737342336,-1.181818181818209,7.800000190734862,-1.5000039736467745,7.519999980926514,2.1666706403134732,7.53000020980835,0.24702765737342336
2892,2022-07-27,7.820000171661378,7.8400001525878915,7.510000228881836,7.570000171661378,357900.0,0.033025098326402436,1.2758618421701746,-1.1363647200854885,46.95652426303255,30.701465253166035,-0.3627638440087724,0.0176395251479482,1.6827909506560834,2.914395519327761,47.25137115927859,0.3299999237060556,-0.6343704404845898,0.06750013828277712,-0.7308632560163391,0.8658635325818933,-0.33168155886678097,0.4666818354323352,-0.6437065969952647,86.95653526003191,44.88279569481091,0.399181697149558,7,-0.370000123977662,0.2950000762939444,2.187499999999999,3.374999999999999,1.1799998283386222,2,0.1905371119242274,-1.6666653421203734,7.570000171661378,-1.181818181818209,7.800000190734862,-1.5000039736467745,7.519999980926514,0.1905371119242274
2893,2022-07-28,8.100000381469728,8.119999885559082,7.75,7.889999866485597,836600.0,0.03580565264218705,1.9600047302336736,0.840002059936527,53.12500640284288,34.993132459068455,-0.5413585621371952,-0.3197067231256634,1.3617569558558937,2.6228190601691708,47.22889890758588,0.36999988555908203,-0.5509977679269245,0.3735003232955947,-0.3346856534116043,1.0816863000027936,0.019407334941995202,0.7275933116491942,-0.8674102836216306,96.87507683412872,50.29862723959576,0.35409298835359954,7,-0.36500048637390314,-0.12000036239624201,1.8924996852874738,3.0949997901916486,0.7899999618530256,3,0.17530864313814853,1.2758618421701746,7.820000171661378,-1.6666653421203734,7.570000171661378,-1.181818181818209,7.800000190734862,0.17530864313814853
2894,2022-07-29,8.199999809265138,8.260000228881836,8.060000419616701,8.159999847412111,483400.0,0.012345607788387003,1.499985098913446,0.19047554171974224,63.47826285263161,40.026069834000104,-0.5467949589415309,-0.4639715029543794,1.1991179519591117,2.510270304626566,46.866734080791495,0.19999980926513494,-0.4708962972301345,0.48649976253509664,-0.17285475936047057,1.145854284430663,0.15682250158731392,0.8161770234828793,-0.8786687326459424,91.99994405110701,38.088341902334534,0.32967726094778316,7,-0.35999965667724787,-0.21999979019165217,1.645000219345091,2.885000228881834,0.5200004577636701,4,0.15975615244972752,1.9600047302336736,8.100000381469728,1.2758618421701746,7.820000171661378,-1.6666653421203734,7.570000171661378,0.15975615244972752
2895,2022-08-01,8.109999656677246,8.159999847412111,8.029999732971191,8.149999618530272,313700.0,-0.01097562861967405,3.3333068425651686,-0.9999999999999556,63.203458824792236,44.245874190804166,-0.3860916724952421,-0.412444541482059,1.2444511204260955,2.5891461108778877,46.21245889609721,0.1700000762939471,-0.3618371311244246,0.4074996232986452,-0.2148515498363377,1.029850796433629,0.0963240367311542,0.7186752098661371,-0.6760282817865333,79.99992370605469,21.372774151293207,0.3111755865674918,8,-0.26999950408935547,-0.12999963760375977,1.4750003814697266,2.77500057220459,0.6800003051757812,0,0.23797785288273654,1.499985098913446,8.199999809265138,1.9600047302336736,8.100000381469728,1.2758618421701746,7.820000171661378,0.23797785288273654
2896,2022-08-02,8.100000381469728,8.210000038146973,8.039999961853027,8.130000114440918,278300.0,-0.0012329563046633574,-1.2666590373012392,0.749994039529827,64.03510276264544,48.25778278528128,-0.32919124439604186,-0.42668433534645267,1.2116477004273722,2.5832194853697725,45.274682249384426,0.1700000762939453,-0.2428375288480309,0.39900033473968666,-0.21914287402298172,1.017143543502356,0.08992873035835203,0.7080719391210213,-0.5669055441000808,78.66668701171898,14.474762470108487,0.3090716043813346,8,-0.2600002288818377,-0.12000036239624201,1.387499809265135,2.7849998474121076,0.8399991989135724,1,0.15555545874911347,3.3333068425651686,8.109999656677246,1.499985098913446,8.199999809265138,1.9600047302336736,8.100000381469728,0.15555545874911347
2897,2022-08-03,8.189999580383299,8.310000419616701,8.060000419616701,8.170000076293945,437600.0,0.011111011688278438,-1.0833435986283224,-0.6666560701910347,77.50001192094032,53.69429204633815,-0.37209854560475275,-0.5197012884825956,1.0822328796723504,2.464403311580792,44.039623045602525,0.25,-0.13163135233730383,0.47399954795837207,-0.1771337954377863,1.1251328913545295,0.14843287626029245,0.7995662196564508,-0.5696760960321887,78.57129476518286,7.348371991002054,0.3255666716980789,8,-0.29499936103820534,-0.20999956130981268,1.2325005531311053,2.695000648498537,0.7700004577636737,2,0.12576321604613594,-1.2666590373012392,8.100000381469728,3.3333068425651686,8.109999656677246,1.499985098913446,8.199999809265138,0.12576321604613594
2898,2022-08-04,8.149999618530272,8.229999542236326,8.119999885559082,8.130000114440918,426100.0,-0.004884000476487849,-4.499988079059587,1.0,74.21053886414771,58.57947402263869,-0.2625084447632098,-0.48985217372201895,1.0644536623209078,2.4654808497866973,42.7378197077738,0.10999965667724432,-0.042209005086106366,0.4244996070861795,-0.24685317375195304,1.095852387924312,0.08882321666711412,0.7601759975052458,-0.4331213632419786,42.85699688694128,-32.55698295992088,0.33567639041906605,8,-0.2399992942810032,-0.21999979019164861,1.2725005149841326,2.7350006103515643,0.8800001144409215,3,0.1042945302153293,-1.0833435986283224,8.189999580383299,-1.2666590373012392,8.100000381469728,3.3333068425651686,8.109999656677246,0.1042945302153293
2899,2022-08-05,8.380000114440918,8.399999618530272,8.130000114440918,8.130000114440918,432400.0,0.028220921064548987,-1.1599960327148295,12.500309951839363,75.00001824633281,62.217973457353224,-0.3997242115539734,-0.7222278126711945,0.7762210427598184,2.217618834804785,41.17603622086674,0.2699995040893537,0.04692150666251926,0.632500100135803,-0.09494304364032935,1.3599432439119354,0.2687785282477364,0.9962216720238688,-0.5800847561466478,94.59472695264922,16.976140342307772,0.36372157188806603,8,-0.42500019073486417,-0.5999999046325675,0.9725000858306885,2.505000114440918,0.5399999618530273,4,0.06085921502590108,-4.499988079059587,8.149999618530272,-1.0833435986283224,8.189999580383299,-1.2666590373012392,8.100000381469728,0.06085921502590108
2900,2022-08-08,8.640000343322754,8.670000076293945,8.460000038146973,8.460000038146973,647300.0,0.031026279872453433,-1.3333298012122239,0.720001220703125,75.98041507292342,65.94325991225432,-0.5900945293620428,-0.9473129668222171,0.4578750373109415,1.939011910668162,39.04181928952804,0.28999996185302734,0.15494613066163865,0.8395003080368042,0.01540338377500916,1.6635972322985992,0.4274518459059067,1.2515487701677017,-0.7440715033907237,95.23813848862326,18.375597223962814,0.4120484621308974,8,-0.5500001907348633,-0.8250002861022949,0.6674997806549072,2.244999885559082,0.1399993896484375,0,0.009259250061012025,-1.1599960327148295,8.380000114440918,-4.499988079059587,8.149999618530272,-1.0833435986283224,8.189999580383299,0.009259250061012025
2901,2022-08-09,8.600000381469728,8.739999771118164,8.539999961853027,8.649999618530272,412300.0,-0.004629625030505791,-1.3529378765609397,-0.27777306828294557,73.76240042773738,68.92169059722153,-0.4342948358624863,-0.8650288331065017,0.42270962450032457,1.9580676245750244,36.57894584598864,0.19999980926513672,0.2642613773557638,0.7445003271102921,-0.13978293997504032,1.6287835941956246,0.30235869356762635,1.186641960652958,-0.5647387189925528,79.41183482906094,4.266564320012577,0.442141633542666,8,-0.3550004959106463,-0.75000047683716,0.632499694824217,2.004999637603758,-0.3600006103515643,1,0.022092973483197387,-1.3333298012122239,8.640000343322754,-1.1599960327148295,8.380000114440918,-4.499988079059587,8.149999618530272,0.022092973483197387
2902,2022-08-10,8.770000457763674,8.859999656677246,8.699999809265138,8.729999542236326,348800.0,0.019767449855030428,-2.199984741269223,-0.8000305180439213,79.80770619487296,71.88643501855822,-0.5088799874779024,-0.9822135177227533,0.17796984208497513,1.7632687398230882,34.09490302205851,0.25999927520751775,0.3347853054342247,0.8490003824234025,-0.10337956477330579,1.8013803296201116,0.3728104088250479,1.325190356021757,-0.5937911735582997,87.83794233103875,12.150740360124772,0.47618997359835447,8,-0.3250007629394549,-0.8600006103515643,0.30499958992004217,1.6999995708465558,-0.6400003433227557,2,0.019384163483040062,-1.3529378765609397,8.600000381469728,-1.3333298012122239,8.640000343322754,-1.1599960327148295,8.380000114440918,0.019384163483040062
2903,2022-08-11,8.899999618530273,9.0,8.789999961853027,8.920000076293945,535300.0,0.01482316465006761,1.3333298012122239,-0.4999999999999556,81.3636512401786,73.87370039495232,-0.5738073013892908,-1.022060989859825,-0.022286074008963652,1.6096136323148595,31.221416205700613,0.22999954223632635,0.4332137063120758,0.8884995698928826,-0.07531470122748729,1.8523138410132525,0.40659243433269765,1.3704067054530675,-0.5870322598305258,88.50570176736701,9.000710302416621,0.48190713556018483,8,-0.38499975204467773,-0.9199995994567871,0.1100003719329834,1.505000352859497,-0.39999961853027344,3,0.006741620470609444,-2.199984741269223,8.770000457763674,-1.3529378765609397,8.600000381469728,-1.3333298012122239,8.640000343322754,0.006741620470609444
2904,2022-08-12,9.539999961853027,9.640000343322754,8.800000190734863,8.949999809265137,1009600.0,0.07191015401733725,1.126580200295518,-29.49933244325768,83.98439027951997,76.18269277881095,-1.121697786400766,-1.5601166265949233,-0.712047796507429,0.9411358437641439,28.661196331732235,0.8400001525878906,0.527136454473248,1.4129999160766609,0.30122372121099517,2.5247761109423257,0.857111818643828,1.9688880135094937,-1.0896260748932285,91.52539359260336,13.121920725728572,0.5558880974328325,8,-0.6999998092651367,-1.239999771118164,-0.5299999713897705,0.5750000476837158,-1.119999885559082,4,-0.05345914370242544,1.3333298012122239,8.899999618530273,-2.199984741269223,8.770000457763674,-1.3529378765609397,8.600000381469728,-0.05345914370242544
2905,2022-08-15,9.399999618530273,9.479999542236328,9.06999969482422,9.270000457763672,588000.0,-0.014675088457291818,1.8275948251481366,0.22033750363689264,87.04454066563801,78.73929699025457,-0.8710697723811229,-1.3308312397874325,-0.6367120341304968,1.054589289601049,27.2242980187557,0.4700002670288068,0.586575473683733,1.1729995965957638,-0.02024622359710726,2.3662454167886358,0.5763766864993283,1.7696225066921993,-0.7117004402978839,78.18175985795459,-5.765991660590302,0.5966229100964359,8,-0.5499992370605469,-1.0999994277954102,-0.39999961853027344,0.6050002574920654,-0.9799995422363281,0,-0.05106378316123572,1.126580200295518,9.539999961853027,1.3333298012122239,8.899999618530273,-2.199984741269223,8.770000457763674,-0.05106378316123572
2906,2022-08-16,9.34000015258789,9.399999618530273,9.279999732971193,9.399999618530273,432300.0,-0.006382922167795124,3.0000317894267776,-0.46153733292251714,83.33335773291374,79.38744652491829,-0.6891502558978218,-1.1934027431829932,-0.6392166583162329,1.0837510178467138,25.709747935467853,0.11999988555908025,0.6146130197492017,1.02500011920929,-0.22555758068476628,2.275557819103345,0.3997212692622618,1.650278969156318,-0.5399999618530273,68.08510422436895,-14.842508606912943,0.6252788499470278,8,-0.46000003814697266,-1.0399999618530273,-0.440000057220459,0.5649998188018799,-1.1100006103515643,1,-0.05995721739485582,1.8275948251481366,9.399999618530273,1.126580200295518,9.539999961853027,1.3333298012122239,8.899999618530273,-0.05995721739485582
2907,2022-08-17,9.0600004196167,9.449999809265137,9.039999961853027,9.350000381469727,613100.0,-0.029978557644199877,-1.4848409535561842,4.833375719235782,71.05265249287777,79.03657026144386,-0.304817560757785,-0.8448831464865911,-0.4191709845210756,1.3231478430829107,24.15574944990316,0.4099998474121094,0.6487064320459526,0.6740003585815426,-0.576437832847466,1.9244385500105512,0.04878126286703832,1.299219454296047,-0.0920001983642571,31.764745481268726,-47.358001458299704,0.6252190957145042,8,-0.17500019073486328,-0.7600002288818359,-0.3300004005432129,0.6999995708465576,-1.4100003242492667,2,-0.090507793655624,3.0000317894267776,9.34000015258789,1.8275948251481366,9.399999618530273,1.126580200295518,9.539999961853027,-0.090507793655624
2908,2022-08-18,9.170000076293944,9.1899995803833,9.010000228881836,9.09000015258789,297500.0,0.012141241896531652,2.0000158947134183,-0.2758618421701623,71.17906312454788,78.61201969235663,-0.2848716799346924,-0.8703413235134132,-0.5929511951637405,1.1758064793539784,22.31473573373117,0.17999935150146484,0.6906131514395355,0.7020000219345075,-0.5269935531244574,1.9309935969934724,0.08750323440502505,1.31649680946399,0.47000026702881037,44.04759742235482,-32.06463974537437,0.6144967875294824,8,-0.11999988555908025,-0.8699998855590803,-0.6349999904632551,0.5899999141693133,-1.6599998474121076,3,-0.11341329914943055,-1.4848409535561842,9.0600004196167,3.0000317894267776,9.34000015258789,1.8275948251481366,9.399999618530273,-0.11341329914943055
2909,2022-08-19,8.960000038146973,9.09000015258789,8.90999984741211,9.079999923706056,368500.0,-0.02290076732822044,1.5714266251592293,-1.5000000000000555,67.63487775942544,77.68473776863463,0.017940034943325855,-0.5764853934297474,-0.4440393378144485,1.351974052805268,20.328202042625843,0.26000022888183416,0.6980368039807399,0.419999980926514,-0.7420489873663936,1.5820489492194207,-0.16102450321993977,1.0010244650729678,0.6674003028869624,8.771967983295632,-64.08706028099348,0.5810244841464535,8,0.13000011444091797,-0.6299998760223389,-0.6449999809265137,0.4699997901916504,-1.2899999618530273,4,-0.05133928975318458,2.0000158947134183,9.170000076293944,-1.4848409535561842,9.0600004196167,3.0000317894267776,9.34000015258789,-0.05133928975318458
2910,2022-08-22,9.0600004196167,9.06999969482422,8.8100004196167,8.850000381469727,358700.0,0.011160756812943928,1.260877136969185,-1.7500019868233614,69.20000808716132,77.17780528634842,-0.018123945560802213,-0.6084450308354921,-0.6003897169997146,1.2241273981741276,18.79432677710748,0.2599992752075213,0.7276698970798812,0.4570003509521481,-0.672286346880167,1.5862870487844631,-0.10764299796400856,1.0216436998683047,0.5387039016723634,39.06253725293851,-31.696109854879353,0.5646433489161573,8,0.1099996566772461,-0.5650002956390381,-0.8300004005432129,0.36999940872192383,-1.2500004768371582,0,-0.07064021122306197,1.5714266251592293,8.960000038146973,2.0000158947134183,9.170000076293944,-1.4848409535561842,9.0600004196167,-0.07064021122306197
2911,2022-08-23,9.4399995803833,9.449999809265137,9.119999885559082,9.119999885559082,558500.0,0.04194251028331397,-1.0625014901175405,1.5238077937884025,72.40144165527848,76.35488700417123,-0.29775021716234384,-0.8866230069483585,-1.0254255866423616,0.8134188075283326,17.650904751061773,0.3899993896484375,0.7518768115740428,0.7434995412826542,-0.33414453861988136,1.8211436211851897,0.20467750133138551,1.2823215812339228,0.11138250680541972,98.43746274706149,27.4828562218579,0.5388220399512678,8,-0.22499942779541016,-0.9099993705749512,-1.2499995231628418,-0.009999752044677734,-1.7199997901916504,1,-0.1080507997276775,1.260877136969185,9.0600004196167,1.5714266251592293,8.960000038146973,2.0000158947134183,9.170000076293944,-0.1080507997276775
2912,2022-08-24,9.3100004196167,9.390000343322754,9.199999809265137,9.380000114440918,490500.0,-0.013771098150972882,3.2222269317170347,-0.21874925494122976,70.13891533386742,75.1076941256922,-0.09286209844449722,-0.6738204193465371,-0.9209804995475945,0.9087667397975139,16.361846134645408,0.23999977111816406,0.753348438464478,0.5390003681182858,-0.4883498551909824,1.566350591427554,0.02532525646365258,1.052675479772919,0.19689876751770008,78.12507450587702,3.466923321013496,0.5136751116546341,8,-0.09000015258789062,-0.7800002098083496,-1.1800005435943604,0.11999940872192383,-1.0200004577636719,2,-0.11600438546756131,-1.0625014901175405,9.4399995803833,1.260877136969185,9.0600004196167,1.5714266251592293,8.960000038146973,-0.11600438546756131
2913,2022-08-25,9.520000457763672,9.56999969482422,9.390000343322754,9.4399995803833,473700.0,0.02255639405820986,-1.0000000000000198,-1.142874659400545,69.9300916161625,73.54610538531918,-0.22983590694722267,-0.8137019554449871,-1.1536541331931822,0.6608333646923121,16.05343912897419,0.2599992752075213,0.7735174574099801,0.6780004024505608,-0.35036788370989314,1.7063686886110148,0.16381625937033384,1.1921845455307878,-0.7100000381469727,93.4211467442655,20.405583597653546,0.514184143080227,8,-0.3300004005432129,-0.9900002479553223,-1.505000352859497,-0.20000028610229492,-1.1900005340576172,3,-0.1964286000502481,3.2222269317170347,9.3100004196167,-1.0625014901175405,9.4399995803833,1.260877136969185,9.0600004196167,-0.1964286000502481
2914,2022-08-26,9.510000228881836,9.550000190734863,9.369999885559082,9.489999771118164,534000.0,-0.0010504441597668501,2.5999923706345727,0.25000298019955414,66.66667884642584,71.28189851651783,-0.2509262328115085,-0.7383851264796704,-1.171424503787204,0.6415582689429229,16.12760285636148,0.18000030517578125,0.7678520143505789,0.6025001525878899,-0.42055782157843424,1.625558126754215,0.09097116550472784,1.114029139671052,-0.6847998237609865,92.1053258996857,20.996070898624183,0.5115289870831625,8,-0.32000017166137695,-0.9500000476837158,-1.6025002002716064,-0.2800002098083496,-0.8299999237060547,4,-0.21030493710462883,-1.0000000000000198,9.520000457763672,3.2222269317170347,9.3100004196167,-1.0625014901175405,9.4399995803833,-0.21030493710462883
2915,2022-08-29,10.039999961853027,10.09000015258789,9.399999618530273,9.449999809265137,863000.0,0.055730780253988144,1.0,29.49933244325768,73.22581826090891,70.15883857518395,-0.760577627446672,-1.1767110439712987,-1.7065226423155622,0.0898580727166376,16.4966377180761,0.6900005340576172,0.7604060886755484,1.0359998703002926,-0.033370844850376,2.1053705854509612,0.5013145127249583,1.570685227875627,-1.19990357093811,94.8453425803667,23.762411269812063,0.5346853575753345,8,-0.5899996757507324,-1.239999771118164,-2.197499990463257,-0.809999942779541,-1.4200000762939453,0,-0.23605576639082615,2.5999923706345727,9.510000228881836,-1.0000000000000198,9.520000457763672,3.2222269317170347,9.3100004196167,-0.23605576639082615
2916,2022-08-30,9.359999656677246,10.0600004196167,9.239999771118164,10.0600004196167,2046100.0,-0.06772911431866946,1.342856442199225,-1.1864416642420716,58.1717391516837,68.72762598171795,-0.08654296944836837,-0.41895480756273074,-1.0370484925038355,0.7455801596102347,16.851452894624337,0.8200006484985352,0.6658296345064638,0.2929996013641354,-0.6976961144539349,1.2836953171822056,-0.20234825654489974,0.7883474592731705,-0.46990711529540974,17.97750401025253,-48.87985073920282,0.49534785790903474,8,0.09000062942504883,-0.5599994659423828,-1.554999589920044,-0.12999963760375977,-0.8099994659423846,1,-0.16559826610591433,1.0,10.039999961853027,2.5999923706345727,9.510000228881836,-1.0000000000000198,9.520000457763672,-0.16559826610591433
2917,2022-08-31,9.220000267028807,9.489999771118164,9.220000267028807,9.359999656677246,590300.0,-0.01495720029739167,-2.857152588555786,0.19999891008768597,54.419900928463036,66.86549684881962,0.08776903479935605,-0.20852504352849088,-0.9087743474450498,0.853215210123091,17.517963648759096,0.26999950408935725,0.56779263631371,0.10150017738342143,-0.8003405913136685,1.0033409460805114,-0.34942020696512266,0.5524205617319655,-0.28191142119872836,0.0,-61.47029533814621,0.4509203843485446,8,0.2300000190734881,-0.42000007629394354,-1.4475002288818342,0.00999975204467951,-0.7100000381469709,2,-0.16268985177812145,1.342856442199225,9.359999656677246,1.0,10.039999961853027,2.5999923706345727,9.510000228881836,-0.16268985177812145
2918,2022-09-01,9.0,9.239999771118164,8.960000038146973,9.09000015258789,586400.0,-0.023861199637438046,-2.2941130271853156,0.6428610354223352,41.56249506398711,63.968565438215364,0.3141556518011104,0.08265811145293966,-0.6949156296089711,1.030142008134014,17.921414680201714,0.2799997329711914,0.4834996525504085,-0.16100010871887172,-0.9427900581191437,0.6207898406814003,-0.5518950834190086,0.22989486598126518,1.0900001525878906,3.539819274515546,-51.892707163412794,0.39089497470013645,9,0.4500002861022949,-0.07999992370605469,-1.217499852180481,0.23000001907348633,-0.48999977111816406,3,-0.0788888931274414,-2.857152588555786,9.220000267028807,1.342856442199225,9.359999656677246,1.0,10.039999961853027,-0.0788888931274414
2919,2022-09-02,8.890000343322754,9.220000267028807,8.890000343322754,9.220000267028807,600500.0,-0.012222184075249554,1.0000000000000107,3.6666596024244282,41.955840327703235,60.941435687164464,0.46173835827923426,0.24540688488429296,-0.5786000372748941,1.1001427251136882,18.81369461951916,0.3299999237060529,0.4495753767451731,-0.29649977684021067,-1.0004216645193242,0.4074221108389029,-0.6484607206797683,0.055461166999347,1.177399806976318,0.0,-50.38391264233262,0.3519609438395568,9,0.5999999046325684,0.1699995994567871,-1.0325003862380981,0.3399996757507324,-0.5399999618530256,4,-0.06299217075253694,-2.2941130271853156,9.0,-2.857152588555786,9.220000267028807,1.342856442199225,9.359999656677246,-0.06299217075253694
2920,2022-09-06,8.720000267028809,8.989999771118164,8.720000267028809,8.949999809265137,535200.0,-0.01912261751729083,-1.3478264475146369,0.6969684709418296,40.54877596692608,57.40225061068087,0.6464149235621974,0.44449726047374405,-0.41476773165532066,1.2247574552432567,19.9189775295156,0.26999950408935547,0.40105755897576856,-0.47049984931945765,-1.1621483334009906,0.22114863476207525,-0.8163240913602241,-0.1246756072786912,1.300303890991211,0.0,-46.15601765048107,0.34582424204076645,9,0.684999942779541,0.3399996757507324,-0.8100001811981201,0.5099997520446777,-0.48000049591064453,1,-0.0045871514481795606,1.0000000000000107,8.890000343322754,-2.2941130271853156,9.0,-2.857152588555786,9.220000267028807,-0.0045871514481795606
2921,2022-09-07,8.789999961853027,8.899999618530273,8.529999732971191,8.710000038146973,800400.0,0.00802748769273487,1.4666721767989521,-0.34782644751463687,45.60259523858338,54.67599282231597,0.5302812002253621,0.4105086881163764,-0.4928279918828551,1.1000577530262348,20.70508115146576,0.36999988555908203,0.3761735311633849,-0.410000133514405,-1.0720860185633772,0.25208575153456714,-0.741043076038892,-0.07895719098991805,1.15228596270752,27.083356098995363,-20.029989908206343,0.33104294252448646,9,0.5199999809265137,0.27500009536743164,-0.8799998760223389,0.440000057220459,-0.2799997329711914,2,-0.019340168035462346,-1.3478264475146369,8.720000267028809,1.0000000000000107,8.890000343322754,-2.2941130271853156,9.0,-0.019340168035462346
2922,2022-09-08,8.9399995803833,8.9399995803833,8.729999542236326,8.729999542236326,520300.0,0.017064803092291747,1.0000000000000169,2.625002980235103,46.30224015499214,52.05067599329705,0.36015125784671653,0.2886997747668616,-0.6476994870816704,0.8940783213254235,21.248898171411025,0.21000003814697443,0.3403394318521631,-0.26850047111511266,-0.9114304027116926,0.3744294604814673,-0.5899654369134026,0.05296449468317732,0.8893034488500984,57.7464542793782,9.822088436734404,0.3214649657982898,9,0.37000036239624023,0.13500070571899414,-1.0299994945526123,0.29000043869018555,-0.7799997329711896,3,-0.043624094849422645,1.4666721767989521,8.789999961853027,-1.3478264475146369,8.720000267028809,1.0000000000000107,8.890000343322754,-0.043624094849422645
2923,2022-09-09,8.960000038146973,9.06999969482422,8.899999618530273,9.06999969482422,284900.0,0.0022371877743214696,2.0909201251917517,-0.5238077937884065,50.0,50.19882278813862,0.282018207689001,0.2882010947613409,-0.6705055731968379,0.8160493282219541,21.5783967451097,0.1700000762939471,0.25565988060910527,-0.25150003433227575,-0.8889050526360798,0.3859049839715283,-0.5702025434841786,0.06720247481962716,0.7653587273854505,62.318836573520095,9.051918266108288,0.318702509151902,9,0.34999990463256836,0.14499998092651367,-1.022499918937683,0.26999998092651367,-0.5299997329711914,4,-0.050223192784517146,1.0000000000000169,8.9399995803833,1.4666721767989521,8.789999961853027,-1.3478264475146369,8.720000267028809,-0.050223192784517146
2924,2022-09-12,9.029999732971193,9.15999984741211,8.970000267028809,9.100000381469727,321500.0,0.007812465906941846,1.0,0.6363715179941302,49.48095652627296,47.56050481762352,0.15284316634062556,0.18765562315560658,-0.7373972773250106,0.6993353618330342,20.661861766040335,0.19999980926513672,0.1834896534717867,-0.15600032806396236,-0.7787074369978182,0.4667067808698935,-0.4673538825308903,0.15535322640296556,0.5997303099563318,79.36506494823698,23.297522698040623,0.3113535544669282,9,0.26500034332275213,0.08000040054321111,-1.1099996566772479,0.20000028610229315,-0.619999885559082,0,-0.05758577181244928,2.0909201251917517,8.960000038146973,1.0000000000000169,8.9399995803833,1.4666721767989521,8.789999961853027,-0.05758577181244928
2925,2022-09-13,8.920000076293945,9.06999969482422,8.850000381469727,8.859999656677246,857700.0,-0.01218157917276641,-4.500053644870999,-0.8571409108867944,40.07633768396011,45.54990465454312,0.09751843857596221,0.2738937954261331,-0.6213128221052617,0.7546409882009879,19.56500036594217,0.21999931335449396,0.08901876240303963,-0.2420000076293949,-0.8669749351183178,0.38297491985952803,-0.5544874713738572,0.07048745611506746,0.6217515418370727,61.90480515528994,10.734245754771983,0.3124874637444617,9,0.08999967575073242,0.35500001907348633,-1.0525000095367432,0.309999942779541,-0.19000053405761896,1,-0.06390131053239168,1.0,9.029999732971193,2.0909201251917517,8.960000038146973,1.0000000000000169,8.9399995803833,-0.06390131053239168
2926,2022-09-14,8.779999732971191,8.979999542236328,8.710000038146973,8.979999542236328,501900.0,-0.01569510561942966,1.6999976158119352,-3.333306842565366,39.92393810325361,43.939242118408735,0.16382124560704092,0.3897730766140466,-0.47028146302558405,0.8484775718302853,18.261981086765324,0.26999950408935547,0.0019707429034969692,-0.3540003299713135,-0.9953607434898064,0.28736008354717946,-0.674680536730559,-0.0333201232120679,0.6808117343470403,15.555494331993245,-30.87512419550731,0.32068020675924647,9,0.10500001907348633,0.5300002098083496,-0.8274996280670166,0.4500002861022949,-0.15999984741210938,2,-0.06150341438225637,-4.500053644870999,8.920000076293945,1.0,9.029999732971193,2.0909201251917517,8.960000038146973,-0.06150341438225637
2927,2022-09-15,8.239999771118164,8.710000038146973,8.239999771118164,8.710000038146973,697000.0,-0.06150341438225637,1.0,2.350003576282097,28.37836009206829,42.47433823263998,0.614846766199932,0.9119468029857902,0.0824392125543838,1.345730575686833,17.980252944017096,0.5399999618530273,-0.18457486760677178,-0.8530002593994137,-1.6088922910280825,-0.0971082277707449,-1.230946275213748,-0.4750542435850793,1.1463467574523047,0.0,-38.814171702594415,0.37794601581433473,9,0.49000024795532227,0.9250001907348633,-0.19249987602233887,0.9900002479553223,0.6599998474121094,3,0.03276704675527342,1.6999976158119352,8.779999732971191,-4.500053644870999,8.920000076293945,1.0,9.029999732971193,0.03276704675527342
2928,2022-09-16,8.130000114440918,8.189999580383299,7.989999771118164,8.149999618530272,725500.0,-0.013349473268531309,3.0000190735955745,0.0425521121844976,27.450967559162933,40.86268570280217,0.657613915950904,0.9908381549183254,0.20188699088701512,1.4146240726708808,17.969004334660266,0.25,-0.2827907294175862,-0.9109999179840091,-1.7793171607387919,-0.04268267522922642,-1.3451585393613996,-0.47684129660661867,1.1417117383843198,11.96584052936257,-19.27674433020692,0.4341586213773912,9,0.44499969482421875,0.9099998474121094,0.047499656677246094,1.0999999046325684,0.5399999618530273,4,0.003690004003555458,1.0,8.239999771118164,1.6999976158119352,8.779999732971191,-4.500053644870999,8.920000076293945,0.003690004003555458
2929,2022-09-19,8.5,8.520000457763674,7.980000019073486,7.980000019073486,532500.0,0.04551044038755547,-1.0769248403741774,-26.00064374612791,23.448264295502398,38.962628850421765,0.25308977751418915,0.6162022534394787,-0.1535257844114728,1.0081263324938767,17.96309389433582,0.5400004386901873,-0.3524708191086052,-0.5180000305175785,-1.4191011693081599,0.3831011082730029,-0.9685505999128701,-0.06744946112228689,0.6179064030203882,47.70643446002543,23.496722138342108,0.45055056939529103,9,0.06999993324279785,0.5350000858306885,-0.252500057220459,0.7300000190734863,0.25,0,-0.008235258214614016,3.0000190735955745,8.130000114440918,1.0,8.239999771118164,1.6999976158119352,8.779999732971191,-0.008235258214614016
2930,2022-09-20,8.420000076293945,8.489999771118164,8.289999961853027,8.430000305175781,715100.0,-0.009411755730124094,2.076940006162243,-0.019231210093542617,29.565211261824047,37.1806972974485,0.31967688565446295,0.6806962012671516,-0.04796194603397552,1.042170412798745,18.278260784715794,0.21000003814697266,-0.3588603890908679,-0.5659999370574944,-1.5054600716880522,0.37346019757306337,-1.0357300043727733,-0.09626986974221552,0.5385994329738768,44.00002670289359,18.217029670756798,0.4697300673152792,9,0.14999985694885254,0.6150000095367432,0.15000009536743164,0.809999942779541,0.1300001144409162,1,-0.0011876756284111556,-1.0769248403741774,8.5,3.0000190735955745,8.130000114440918,1.0,8.239999771118164,-0.0011876756284111556
2931,2022-09-21,8.420000076293945,8.600000381469728,8.310000419616701,8.449999809265138,554900.0,0.0,-1.3200085449545045,2.999904634751274,31.48146758190019,35.533944789327165,0.2924245214407666,0.6328066458416117,-0.01929192759198628,1.0032525655345275,17.621569069899927,0.28999996185302734,-0.361158923810601,-0.514999961853027,-1.4614059901213174,0.4314060664152626,-0.9882029759871713,-0.04179694771888265,0.4015955043466697,60.273978866316426,29.93954329616281,0.4732030141341449,9,0.14999985694885254,0.6150000095367432,0.1550002098083496,0.7899999618530273,0.06999969482421875,2,0.03681703837689598,2.076940006162243,8.420000076293945,-1.0769248403741774,8.5,3.0000190735955745,8.130000114440918,0.03681703837689598
2932,2022-09-22,8.229999542236326,8.510000228881836,8.149999618530272,8.430000305175781,305700.0,-0.02256538388788798,1.0000000000000098,6.666751438471229,31.92486476176491,33.52559642952327,0.4147338811137242,0.7776164663919349,0.19905143138914205,1.1571464442836685,17.064306887926367,0.3600006103515643,-0.34984670652856664,-0.651000452041627,-1.629998981958467,0.32799807787521384,-1.140499717000047,-0.16150118708320704,0.47377265978489014,40.32248016704633,6.3261201084634635,0.48949926495842033,9,0.3400003910064715,0.8050005435943621,0.3600006103515643,0.9800004959106463,0.16000080108642756,3,0.04738765067012163,-1.3200085449545045,8.420000076293945,2.076940006162243,8.420000076293945,-1.0769248403741774,8.5,0.04738765067012163
2933,2022-09-23,7.6500000953674325,8.020000457763674,7.5900001525878915,8.020000457763674,618100.0,-0.07047381277390585,1.3243236973659331,1.8499947548112565,26.153831764079996,30.933693678168495,0.8821338141050594,1.2757451480060444,0.8131664537038903,1.6949049392419466,16.49309449000562,0.6399993896484348,-0.38208164768844455,-1.1374998807907089,-2.2120646806801174,-0.06293508090130029,-1.6747822807354131,-0.6002174808460046,0.9524440010411022,5.940587047783788,-31.019487468384902,0.5372823999447041,9,0.6799998283386239,1.190000057220458,0.9425001144409171,1.5599999427795401,1.0099997520446786,4,0.1633986284418214,1.0000000000000098,8.229999542236326,-1.3200085449545045,8.420000076293945,2.076940006162243,8.420000076293945,0.1633986284418214
2934,2022-09-26,7.510000228881836,7.760000228881836,7.420000076293945,7.610000133514403,481400.0,-0.018300635913766294,-1.4285706987191822,0.27026974780493723,26.459131695808196,29.42067079059606,0.8759642859371581,1.3262237026256791,0.9818451695676167,1.786950110330384,16.066204079834016,0.3400001525878906,-0.4373128084343527,-1.1774997472763058,-2.3377877476063222,-0.017211746946289352,-1.757643747441314,-0.5973557471112976,1.0,7.627129602689672,-32.603304346922634,0.5801440001650082,9,0.6899995803833008,1.244999885559082,1.1649999618530273,1.4599995613098145,1.079999923706053,0,0.1544606940158273,1.3243236973659331,7.6500000953674325,1.0000000000000098,8.229999542236326,-1.3200085449545045,8.420000076293945,0.1544606940158273
2935,2022-09-27,7.670000076293945,7.880000114440918,7.5900001525878915,7.619999885559082,436500.0,0.02130490579704447,-4.272743035988382,-0.5000023841880692,28.947361816657136,28.201051203196453,0.5811156890688931,1.0325025819937714,0.8474942304412618,1.5826325552157705,14.481627300147396,0.36999988555908203,-0.512168111630805,-0.8989999055862423,-1.9572983432147684,0.15929853204228372,-1.4281491244005053,-0.3698506867719793,0.6438001251220697,21.186435198655126,-19.85163022170415,0.5291492188142628,9,0.39499998092651367,1.0850000381469727,1.040000081062317,1.2350001335144043,0.5100002288818359,1,0.14080833285048655,-1.4285706987191822,7.510000228881836,1.3243236973659331,7.6500000953674325,1.0000000000000098,8.229999542236326,0.14080833285048655
2936,2022-09-28,7.809999942779541,7.869999885559082,7.570000171661378,7.71999979019165,512200.0,0.018252915918254065,1.857139613353246,1.7999961853172863,28.679245215117533,28.23448288353526,0.3230205185624797,0.8120614979988332,0.7294960875842165,1.402670938480476,13.37473983549265,0.2999997138977042,-0.5958119002487319,-0.6815000534057614,-1.7227800994457265,0.3597799926342038,-1.202140076425744,-0.16086003038577878,0.34291623611450106,35.77979925595915,-3.0148602492336565,0.5206400230199828,9,0.20000028610229492,0.945000171661377,1.0225001573562622,1.065000057220459,0.5999999046325701,2,0.0947503525450677,-4.272743035988382,7.670000076293945,-1.4285706987191822,7.510000228881836,1.3243236973659331,7.6500000953674325,0.0947503525450677
2937,2022-09-29,7.71999979019165,7.75,7.5,7.75,572700.0,-0.011523707201956723,15.66655010728761,-0.333335099393888,27.20586804472667,28.207249604153454,0.3704593781506471,0.8262876947625468,0.8389715086226239,1.456570427175464,12.32347698584743,0.309999942779541,-0.6517888454611107,-0.6965001821517944,-1.7329165270165419,0.3399161627129521,-1.2147083545841681,-0.17829200971942072,0.30099149023437377,49.999920527190675,13.595112397400904,0.5182081724323733,9,0.29000043869018555,1.0350003242492676,1.1525003910064697,1.080000400543213,0.7800002098083496,3,0.09974093288251229,1.857139613353246,7.809999942779541,-4.272743035988382,7.670000076293945,-1.4285706987191822,7.510000228881836,0.09974093288251229
2938,2022-09-30,8.289999961853027,8.380000114440918,7.679999828338622,7.860000133514403,1445100.0,0.07383422113373217,1.2950824029148063,-14.333227370261493,38.50931787393368,29.880700001756928,-0.19496017586102354,0.21119699041056705,0.29901775530653296,0.8700234478046625,11.478547517715304,0.7000002861022958,-0.689798010289195,-0.09100000858306956,-1.0912714935424752,0.9092714763763352,-0.5911357510627724,0.40913573389663327,-0.869999885559082,90.62498447795771,57.19009983762433,0.5001357424797024,9,-0.2799997329711914,0.4650001525878906,0.5850002765655518,0.3899998664855957,0.4800004959106463,4,0.012062772247271925,15.66655010728761,7.71999979019165,1.857139613353246,7.809999942779541,-4.272743035988382,7.670000076293945,0.012062772247271925
2939,2022-10-03,8.329999923706055,8.539999961853027,8.020000457763674,8.409999847412111,785500.0,0.004825085891084324,2.0588192395292113,-0.18604640847218362,40.63491707876503,31.110667314750373,-0.2923548460548986,0.13396031301452105,0.2904708934975755,0.8124235940712765,10.728992301565714,0.5199995040893537,-0.6420306949470316,-0.023000025749206898,-0.9942086118204507,0.9482085603220378,-0.5086043187848297,0.462604267286415,-0.8907998466491698,79.80768789906458,47.90967999796884,0.4856042930356223,10,-0.31999969482421875,0.4250001907348633,0.5300002098083496,0.1550002098083496,0.5,0,0.03961583754243758,1.2950824029148063,8.289999961853027,15.66655010728761,7.71999979019165,1.857139613353246,7.809999942779541,0.03961583754243758
2940,2022-10-04,8.680000305175781,8.739999771118164,8.439999580383299,8.439999580383299,396600.0,0.042016852902203805,-1.4999940395535005,-3.0000119209402794,48.5119131248022,33.00293904173948,-0.6722946250738726,-0.23103573767021857,-0.03238748280069004,0.4476379139099329,10.607759218004068,0.4099998474121094,-0.5685912496116128,0.3290003538131714,-0.6391861287214091,1.2971868363477528,-0.15509288745411887,0.8130935950804616,-1.1967682327270506,95.16133249861178,58.66815850485327,0.48409324126729064,10,-0.6000003814697266,0.07499980926513672,0.1949998140335083,-0.3250002861022949,-0.18000030517578125,1,-0.010368680809173081,2.0588192395292113,8.329999923706055,1.2950824029148063,8.289999961853027,15.66655010728761,7.71999979019165,-0.010368680809173081
2941,2022-10-05,8.619999885559082,8.680000305175781,8.439999580383299,8.680000305175781,479700.0,-0.0069124904962182265,6.999968211078499,-0.25000099340774434,56.59722394689359,35.74431228453156,-0.649212367929664,-0.19439082969134347,0.06203206368672909,0.4888412550668839,11.022116756290096,0.24000072479248225,-0.5119940440670465,0.2774999380111698,-0.6773518292295417,1.2323517052518813,-0.19992594560918597,0.7549258216315256,-1.0613617511901854,90.32258808799031,47.18032347150159,0.47742588362035593,10,-0.5399999618530273,0.12000036239624023,0.5050003528594971,-0.09499979019165039,-0.6700000762939444,2,-0.05104403552492198,-1.4999940395535005,8.680000305175781,2.0588192395292113,8.329999923706055,1.2950824029148063,8.289999961853027,-0.05104403552492198
2942,2022-10-06,8.550000190734862,8.829999923706055,8.520000457763674,8.619999885559082,363000.0,-0.008120614356560418,-3.7692533415497604,1.1666534212827127,57.39436714310081,39.21548288220054,-0.5912201082193249,-0.16348917236466853,0.1582876503721895,0.5373702638065545,11.470177256890523,0.30999946594238104,-0.48799025620449576,0.22700021266937043,-0.6917196720387278,1.1457200973774677,-0.23235972968467777,0.6863601550234186,-0.9204803581610088,75.65219915205907,27.38628107895441,0.45935994235404864,10,-0.4250001907348615,-0.09500026702880682,0.5750000476837176,-0.025000095367429864,-0.7899999618530256,3,-0.016374308795274684,6.999968211078499,8.619999885559082,-1.4999940395535005,8.680000305175781,2.0588192395292113,8.329999923706055,-0.016374308795274684
2943,2022-10-07,8.510000228881836,8.569999694824219,8.319999694824219,8.489999771118164,438800.0,-0.00467835800709937,2.571444141689373,-0.2857220708446794,50.199207728484765,41.853269108053496,-0.46533510346410445,-0.16751943968002792,0.21559341597626513,0.5551296168188564,11.43222032826044,0.25,-0.4742300994080235,0.20950024127960276,-0.6644857398190229,1.0834862223782293,-0.22749274926971097,0.6464932318289156,-0.7844419890174068,60.493838788903375,11.654950483555957,0.43699299054931323,10,-0.3450002670288086,-0.18000030517578125,0.6150000095367432,0.014999866485595703,-0.6900000572204581,4,-0.001175114995637272,-3.7692533415497604,8.550000190734862,6.999968211078499,8.619999885559082,-1.4999940395535005,8.680000305175781,-0.001175114995637272
2944,2022-10-10,8.510000228881836,8.699999809265138,8.470000267028809,8.590000152587889,325900.0,0.0,-1.8749970197649413,-3.999904634751008,51.85185475895198,44.39821276830847,-0.3448302726569743,-0.2197401394175973,0.23003225424840146,0.521805566147961,11.268976579957455,0.2299995422363299,-0.44815305715900955,0.23550021648406982,-0.5758008958151919,1.0468013287833307,-0.17015033966556103,0.6411507726337007,-0.6960866543100765,37.25498995837494,-11.69217836880997,0.40565055614963047,10,-0.3450002670288086,-0.19000005722045898,0.6749999523162842,0.014999866485595703,-0.48000049591064453,0,0.030552317495765813,2.571444141689373,8.510000228881836,-3.7692533415497604,8.550000190734862,6.999968211078499,8.619999885559082,0.030552317495765813
2945,2022-10-11,8.350000381469728,8.529999732971191,8.239999771118164,8.5,303600.0,-0.01880139166966044,1.7619164396003633,1.8749970197649384,48.648654619686525,46.617036035482805,-0.08742187763387754,-0.11028723680214192,0.40581084311144267,0.6572719647602003,11.272670735558805,0.28999996185302734,-0.3492264324432721,0.10400035381317352,-0.6498361621811419,0.8578368698074899,-0.2729179041839842,0.48091861181033124,-0.4547998989672255,18.64416642420746,-27.677636855615585,0.376918257997158,10,-0.185000419616701,-0.060000419616700995,0.9249997138977033,0.1749997138977033,-0.44000053405761985,1,0.05748497249192219,-1.8749970197649413,8.510000228881836,2.571444141689373,8.510000228881836,-3.7692533415497604,8.550000190734862,0.05748497249192219
2946,2022-10-12,8.239999771118164,8.359999656677246,8.100000381469728,8.359999656677246,357500.0,-0.013173725188764918,3.3333253860397547,0.8000012715689985,50.199207728484794,49.17185155590036,0.10056408317880994,-0.04513019447676214,0.5309596575238889,0.7432874555326645,11.77979750067026,0.25999927520751775,-0.23595362502711126,0.020999741554259543,-0.6897567732549845,0.7317562563635036,-0.3343785158503625,0.3763779989588816,-0.2700153333193773,19.17801060800022,-26.75003631865591,0.3553782574046222,10,0.015000104904174805,0.05000019073486328,0.9925003051757812,0.2850003242492676,-0.4699997901916504,2,0.031553426711631305,1.7619164396003633,8.350000381469728,-1.8749970197649413,8.510000228881836,2.571444141689373,8.510000228881836,0.031553426711631305
2947,2022-10-13,8.510000228881836,8.619999885559082,8.0,8.100000381469728,470200.0,0.03276704675527342,-1.0327844760737424,-3.416668653490039,69.54544656533302,52.62031029938918,-0.050947745415573564,-0.30974662549333587,0.2766557688090998,0.4522251217446289,11.517855378515709,0.619999885559082,-0.12461164303895345,0.2775001764297489,-0.445093911471405,1.0000942643309028,-0.08379686752082804,0.6387972203803258,0.31999969482421875,72.85719540655809,20.967535132926486,0.36129704395057677,10,-0.0950002670288086,-0.2200002670288086,0.6774997711181641,0.014999866485595703,-0.5200004577636719,3,-0.06580498290894632,3.3333253860397547,8.239999771118164,1.7619164396003633,8.350000381469728,-1.8749970197649413,8.510000228881836,-0.06580498290894632
2948,2022-10-14,8.159999847412111,8.579999923706055,8.140000343322754,8.449999809265138,367200.0,-0.04112812832623303,-1.6666724465290195,-0.707317243368475,63.4854594451282,55.15925945120731,0.311422228052578,0.044919545775586656,0.6398988291807601,0.770451983161772,10.702014735839777,0.4399995803833008,-0.023442586036937385,-0.07400019168853511,-0.7958225300313391,0.6478221466542697,-0.4349113608599371,0.28691097748286687,0.653400077819823,22.85712728694589,-33.20085614556144,0.3609111691714023,10,0.2550001144409162,0.1300001144409162,1.0325002670288068,0.3650002479553205,-0.15999984741211115,4,-0.04901956201103763,-1.0327844760737424,8.510000228881836,3.3333253860397547,8.239999771118164,1.7619164396003633,8.350000381469728,-0.04901956201103763
2949,2022-10-17,8.430000305175781,8.550000190734862,8.279999732971191,8.279999732971191,347100.0,0.033088292011341114,-2.5999923706345487,-0.5172434204684844,65.07935546814392,57.00008637824528,0.06380874287071414,-0.24305558642893565,0.3791367767397773,0.46896743816119546,10.76166463689325,0.39000034332275035,0.10636870798825449,0.19950025081634593,-0.5175544994767503,0.9165550011094412,-0.15902712433020127,0.558027625962894,0.3671316215515148,69.35490073325263,8.51883357102448,0.35852737514654776,10,-0.015000343322753906,-0.1400003433227539,0.7774996757507324,0.09499979019165039,-0.25,0,-0.07236063006307136,-1.6666724465290195,8.159999847412111,-1.0327844760737424,8.510000228881836,3.3333253860397547,8.239999771118164,-0.07236063006307136
2950,2022-10-18,8.409999847412111,8.460000038146973,8.210000038146973,8.380000114440918,1030500.0,-0.0023725334566584433,2.8461504603308514,0.19999745687820267,62.49998261533342,57.65594845251637,0.04635684336789048,-0.23593947364363999,0.39995184179994503,0.4560898539338627,10.75843810947322,0.25,0.1688027044073923,0.17999980449676656,-0.5365123047811373,0.8965119137746704,-0.17825625014218538,0.5382558591357185,0.37118944078063976,66.12901985334976,2.0357835829246795,0.3582560546389517,10,0.005000114440916192,-0.16499996185302912,0.7925002574920637,0.11500024795532049,-0.1800003051757848,1,-0.045184318827051095,-2.5999923706345487,8.430000305175781,-1.6666724465290195,8.159999847412111,-1.0327844760737424,8.510000228881836,-0.045184318827051095
2951,2022-10-19,8.729999542236326,8.829999923706055,8.300000190734862,8.350000381469728,442900.0,0.03804990495007976,-1.208334326745018,12.666751438470696,69.2014979562199,58.96785187619627,-0.2865302010041475,-0.5602482168675404,0.08579148973615958,0.09723455119400093,11.36255812930553,0.5299997329711932,0.23047646709122738,0.48449952602386226,-0.26209909314908586,1.2310981451968095,0.11120021643738909,0.8577988356103363,-0.7299995422363263,87.95176016122821,21.163885118202018,0.3732993095864737,10,-0.314999580383299,-0.5299997329711896,0.41250038146972834,-0.2049994468688947,-0.5099992752075178,2,-0.09392895049501482,2.8461504603308514,8.409999847412111,-2.5999923706345487,8.430000305175781,-1.6666724465290195,8.159999847412111,-0.09392895049501482
2952,2022-10-20,8.619999885559082,8.850000381469727,8.619999885559082,8.75,454400.0,-0.012600190428998181,-2.5384660528921983,-0.3421063198630753,57.603677927338026,59.790570787179966,-0.18501296244727783,-0.44220468668698487,0.19499222910439862,0.16734448751245878,11.628375967162984,0.23000049591064453,0.23456418995677986,0.35499985218048025,-0.4100388451929664,1.120038549553926,-0.02751949650624219,0.7375192008672036,-0.6033998870849615,67.60556569673965,3.6745905182193255,0.382519348686723,10,-0.19499969482421875,-0.4849996566772461,0.47749996185302734,-0.09499979019165039,-0.4399995803833008,3,-0.09860787887672207,-1.208334326745018,8.729999542236326,2.8461504603308514,8.409999847412111,-2.5999923706345487,8.430000305175781,-0.09860787887672207
2953,2022-10-21,8.899999618530273,8.979999542236328,8.510000228881836,8.649999618530272,436200.0,0.03248256806131389,1.2926804305957442,-1.9230752301654392,61.8257111991358,60.89877705831151,-0.45133633552557484,-0.6574645762100175,-0.08676017444731166,-0.14908634304637403,10.860930173327327,0.4699993133544922,0.21944734490819684,0.5724996089935299,-0.1851942049151134,1.3301934229021732,0.19365270203920737,0.9513465159478516,-0.850063604736329,89.61039282737369,26.54396408330851,0.3788469069543218,10,-0.4099998474121094,-0.6999998092651367,0.0475003719329834,-0.3749995231628418,-0.7399997711181623,4,-0.10224717824902385,-2.5384660528921983,8.619999885559082,-1.208334326745018,8.729999542236326,2.8461504603308514,8.409999847412111,-0.10224717824902385
2954,2022-10-24,8.670000076293945,8.949999809265137,8.600000381469728,8.949999809265137,448600.0,-0.02584264630275457,1.4999982970085124,-1.1199989318847576,49.78165447851943,61.02466593151516,-0.2193176212358079,-0.3542684278887549,0.11814566559083417,0.049960023666034914,9.754805775227062,0.3499994277954084,0.2008387701145189,0.28450007438659597,-0.38178499520707376,0.9507851439802648,-0.0486424604102389,0.6176426091834308,-0.564260250793458,59.74030316954483,0.7033570004704259,0.33314253479683453,10,-0.18000030517578125,-0.4700002670288086,0.13749980926513672,-0.14499998092651367,-0.4099998474121094,0,-0.07727797813126913,1.2926804305957442,8.899999618530273,-2.5384660528921983,8.619999885559082,-1.208334326745018,8.729999542236326,-0.07727797813126913
2955,2022-10-25,8.75,8.899999618530273,8.550000190734862,8.689999580383299,466300.0,0.009227211418924464,-1.0588250143752607,-0.21428741727719544,52.81385477978592,61.315182270548625,-0.2644168993837823,-0.36808059618002,0.01797758803187577,-0.06690964100349817,8.87955030099209,0.34999942779541193,0.212543009760493,0.3105000019073483,-0.2826708059456866,0.9036708097603823,0.013914597980830834,0.6070854058338657,-0.5918045914953627,66.17650564982456,10.638577863374593,0.2965854039265171,10,-0.26000022888183594,-0.5500001907348633,0.052500009536743164,-0.22499990463256836,-0.9699997901916504,1,-0.06514282226562496,1.4999982970085124,8.670000076293945,1.2926804305957442,8.899999618530273,-2.5384660528921983,8.619999885559082,-0.06514282226562496
2956,2022-10-26,8.550000190734862,8.850000381469727,8.550000190734862,8.739999771118164,419200.0,-0.022857121058872942,-2.157903718836073,-3.1666375268218383,50.0,59.14346598551162,-0.01767817361362667,-0.11573298620393757,0.19700366259289304,0.09675886043303628,7.919463130505802,0.30000019073486506,0.21494155592889364,0.07350018024444438,-0.4415072472357533,0.588507607724643,-0.18400353349565535,0.3310038939845441,-0.3424965342063224,8.510642615100164,-42.64541971614065,0.2575037137400992,10,0.00999975204467951,-0.3500003814697248,0.25249981880188166,-0.025000095367429864,-0.71000003814697,2,-0.03742697559764985,-1.0588250143752607,8.75,1.4999982970085124,8.670000076293945,1.2926804305957442,8.899999618530273,-0.03742697559764985
2957,2022-10-27,8.489999771118164,8.75,8.409999847412111,8.609999656677246,388400.0,-0.007017592781075721,-1.4285748345543963,0.6315797398972982,49.593486794717414,57.59991346879931,0.04379202516815184,0.005177098360430676,0.24392731371179366,0.12322300707799627,6.607428954399247,0.34000015258788885,0.23876734164013236,-0.025000238418579457,-0.3972196844171396,0.3472192075799807,-0.21110996141785954,0.16110948458070062,-0.23614636144715817,14.035081848723479,-34.45517789408267,0.1861097229992798,10,0.10500001907348633,-0.28999996185302734,0.3125002384185791,0.03500032424926758,-0.6699995994567862,3,-0.031802062587546476,-2.157903718836073,8.550000190734862,-1.0588250143752607,8.75,1.4999982970085124,8.670000076293945,-0.031802062587546476
2958,2022-10-28,8.390000343322754,8.539999961853027,8.300000190734862,8.5,421300.0,-0.011778495935370281,1.526318959589235,0.9166646798432794,47.65625261934429,55.664013152266016,0.20098361061615044,0.11916192457060149,0.32587219603006545,0.18684813199373274,6.800880892001464,0.23999977111816584,0.2657879586769525,-0.1299996852874763,-0.49204057922183075,0.23204120864687816,-0.31102013225465264,0.051020761679700044,-0.0925781656978284,13.846185447215065,-34.57544165818719,0.1810204469671771,10,0.20499944686889648,-0.1900005340576172,0.41249966621398926,0.13499975204467773,-0.8500003814697266,4,-0.025029800900318477,-1.4285748345543963,8.489999771118164,-2.157903718836073,8.550000190734862,-1.0588250143752607,8.75,-0.025029800900318477
2959,2022-10-31,8.659999847412111,8.779999732971191,8.319999694824219,8.539999961853027,1132600.0,0.03218110763299764,1.5555582046534053,-1.090911455398263,55.80523327873221,54.92015211486588,-0.036832824070048176,-0.13159409735805916,0.04735328333457467,-0.11513147821126424,7.4579048691475025,0.46000003814697266,0.2273093861954596,0.12349982261657821,-0.23210331338948542,0.47910295862264185,-0.054301745386453604,0.30130139061961003,0.319999694824217,60.00000000000042,7.489030107429826,0.17780156800303185,10,-0.019999980926515448,-0.46000003814697443,-0.0749998092651385,-0.1349997520446795,-0.8299999237060565,0,-0.057736721571584826,1.526318959589235,8.390000343322754,-1.4285748345543963,8.489999771118164,-2.157903718836073,8.550000190734862,-0.057736721571584826
2960,2022-11-01,8.590000152587889,8.680000305175781,8.430000305175781,8.619999885559082,445200.0,-0.008083105780324007,2.3333206177242873,-0.24999801317662382,56.65400177100639,53.525985872064375,0.06859896816964905,-0.07239440017444565,0.10462071082517888,-0.07544853644939842,7.716423716246792,0.25,0.2272691969602434,0.058000135421751864,-0.2921936412922257,0.4081939121357294,-0.11709675293523603,0.23309702377873975,0.3767993927001978,52.72724750614236,-3.8348768283087225,0.17509688835698844,11,0.049999713897706854,-0.3500003814697248,-0.1125001907348615,-0.06500005722045721,-0.8700003623962385,1,-0.03841675411456591,1.5555582046534053,8.659999847412111,1.526318959589235,8.390000343322754,-1.4285748345543963,8.489999771118164,-0.03841675411456591
2961,2022-11-02,8.180000305175781,8.430000305175781,8.149999618530272,8.380000114440918,550900.0,-0.04772989989861498,-1.153841639432037,6.666719649044333,44.043319559560594,52.01927938675578,0.43848861799916783,0.31932351498532086,0.48461116212201816,0.30553443430489224,7.671865389994297,0.4400005340576172,0.19113011783492517,-0.3299997329711921,-0.7108573040286359,0.05085783808625166,-0.520428518499914,-0.13957094744247023,0.7738632431030279,4.762012888225118,-47.68423211949614,0.19042878552872194,11,0.38499927520751953,0.05999946594238281,0.22999978065490723,0.3749997615814209,-0.6800003051757812,2,-0.04889976533550211,2.3333206177242873,8.590000152587889,1.5555582046534053,8.659999847412111,1.526318959589235,8.390000343322754,-0.04889976533550211
2962,2022-11-03,8.409999847412111,8.479999542236326,7.96999979019165,8.069999694824219,652800.0,0.028117302402886235,1.125000993411702,-1.7000023841880736,54.716985206159386,51.22942094309173,0.19620048955433056,0.08252902751369895,0.23084701249436712,0.05841853246968576,7.393034180419343,0.509999752044676,0.17136365254906316,-0.09300017356872381,-0.4759030321948732,0.28990268505742556,-0.2844516028817985,0.09845125574435087,0.5117091436767573,54.32099855594882,-1.7909027651538025,0.1914514293130746,11,0.0499999523162824,-0.1700000762939471,-0.027499675750734198,0.31000018119811834,-0.8099999427795437,3,-0.06777642154174568,-1.153841639432037,8.180000305175781,2.3333206177242873,8.590000152587889,1.5555582046534053,8.659999847412111,-0.06777642154174568
2963,2022-11-04,8.5,8.800000190734863,8.430000305175781,8.579999923706055,572400.0,0.010701564116625262,-2.363645821592988,-0.23529378765609274,51.41699935906842,51.4111259298194,0.04860473696906098,-0.008705042615586578,0.11086812276703384,-0.04786939168561588,7.644862000682451,0.39000034332275213,0.10255635841887667,-0.0025000095367424535,-0.3853904962629233,0.3803904771894384,-0.19394525289983378,0.18894523382634887,0.3646064390350361,63.8554161493752,9.029589846019988,0.19144524336309082,11,-0.06500029563903809,-0.17000031471252441,-0.11749982833862305,0.25500011444091797,-0.880000114440918,4,-0.07999997980454376,1.125000993411702,8.409999847412111,-1.153841639432037,8.180000305175781,2.3333206177242873,8.590000152587889,-0.07999997980454376
2964,2022-11-07,8.770000457763674,8.890000343322754,8.520000457763674,8.520000457763674,659200.0,0.03176475973690285,-1.959999084472642,-3.125002980235081,56.61766458961812,51.8337714642452,-0.22989481501401343,-0.2721831818228164,-0.1862693532552715,-0.33498834450346315,7.698738559856938,0.3900003433227539,0.0884745143561485,0.2545004367828394,-0.14668060214601475,0.6556814757116936,0.053909917318412326,0.4550909562472665,-0.8000006675720233,86.95654202047204,32.17414430702895,0.2005905194644269,11,-0.3400003910064715,-0.2950007915496844,-0.3875002861022967,-0.015000343322755683,-1.5800004005432147,0,-0.14025090441378307,-2.363645821592988,8.5,1.125000993411702,8.409999847412111,-1.153841639432037,8.180000305175781,-0.14025090441378307
2965,2022-11-08,8.829999923706055,8.9399995803833,8.649999618530272,8.789999961853027,495300.0,0.006841443878063513,1.2307751559812188,0.15999984741210938,52.032530411003115,52.05960817657888,-0.309947153948432,-0.3102870652249621,-0.2903542345243544,-0.403468602088747,8.370859749827359,0.2899999618530291,0.03803394131453253,0.2904999256134033,-0.12612679197484056,0.7071266432016472,0.08218656681928138,0.49881328440752526,-0.8416001224517826,88.65982675568284,36.50036857460445,0.2083133587941215,11,-0.3750002384185791,-0.35500025749206543,-0.44749975204467773,-0.07499980926513672,-1.4800000190734872,1,-0.11325028410422544,-1.959999084472642,8.770000457763674,-2.363645821592988,8.5,1.125000993411702,8.409999847412111,-0.11325028410422544
2966,2022-11-09,8.5,8.8100004196167,8.489999771118164,8.760000228881836,508300.0,-0.03737258511408348,-1.2857133125796145,-6.500011920940324,47.76119402985075,51.8560200915937,0.013649790229326442,0.042362075962556034,0.012738496332188376,-0.08267713147536071,8.668862355741828,0.3400001525878906,0.030333793606159176,-0.052500009536743164,-0.44532366396715517,0.34032364489366884,-0.24891183675194917,0.14391181767846284,-0.47353620758056714,54.63920870577027,4.250432658926314,0.19641182721520573,11,-0.045000314712524414,-0.025000333786010742,-0.08249998092651367,0.25500011444091797,-1.1399998664855966,2,-0.09176473056568824,1.2307751559812188,8.829999923706055,-1.959999084472642,8.770000457763674,-2.363645821592988,8.5,-0.09176473056568824
2967,2022-11-10,7.949999809265138,8.489999771118164,7.639999866485597,8.449999809265138,1015200.0,-0.06470590479233673,1.9310345394574728,1.923075230165429,33.8982968657714,50.32735834119671,0.5352866959441309,0.5778858439599501,0.5333989651972457,0.45514223091063766,9.385182391505314,0.8600001335144034,-0.008105719862852467,-0.5745001792907702,-1.0509994194742616,-0.09800093910727892,-0.8127497993825168,-0.3362505591990237,0.9899997711181632,23.846154692610543,-20.689847280379727,0.23824962009174588,11,0.33999991416931064,0.3599998950958243,0.46000027656555087,0.8050003051757804,-0.4699997901916513,3,-0.05660375095112535,-1.2857133125796145,8.5,1.2307751559812188,8.829999923706055,-1.959999084472642,8.770000457763674,-0.05660375095112535
2968,2022-11-11,7.760000228881836,8.199999809265138,7.699999809265138,8.0,933400.0,-0.023899318860595598,-1.777773068282984,0.4799995422363273,34.364252721906425,47.94502716821606,0.7001511593876657,0.7761769521821442,0.698338441729641,0.6358839448013356,10.140213252094862,0.5000000000000009,-0.03190029314112053,-0.7444997787475582,-1.310574777109549,-0.17842478038556742,-1.0275372779285536,-0.4614622795665628,1.15399935722351,9.230799138905201,-32.00298661353338,0.2830374991809956,11,0.5299994945526123,0.549999475479126,0.5299997329711914,0.994999885559082,0.06999969482421875,4,-0.020618597877583245,1.9310345394574728,7.949999809265138,-1.2857133125796145,8.5,1.2307751559812188,8.829999923706055,-0.020618597877583245
2969,2022-11-14,7.820000171661378,7.9000000953674325,7.519999980926514,7.809999942779541,1415700.0,0.007731951161061623,3.470587575312152,-0.04166766007836401,33.91002620956269,45.417918772500094,0.5682211620352282,0.7042409646718246,0.6170050748748634,0.5737469234037045,11.056523408955266,0.38000011444091886,-0.051400942936945526,-0.6539998292922968,-1.2974247285274982,-0.010574930057095422,-0.9757122789098984,-0.33228737967469524,1.0685194200515733,21.12677995470052,-16.251653173017008,0.3217124496176008,11,0.4099996089935294,0.42999958992004306,0.4274997711181632,0.9349999427795401,0.28999948501586825,0,-0.025575483594881487,-1.777773068282984,7.760000228881836,1.9310345394574728,7.949999809265138,-1.2857133125796145,8.5,-0.025575483594881487
2970,2022-11-15,8.029999732971191,8.109999656677246,7.860000133514403,7.96999979019165,522900.0,0.026854163260868313,1.2727251052835855,5.9998569521261125,41.034467790117866,45.08360190922868,0.3022126719942797,0.48940512642767686,0.39315290279563975,0.3575405667757572,11.996006428357742,0.28999948501586825,-0.05390119461695875,-0.4250002622604363,-1.0981389151406518,0.24813839061977916,-0.761569588700544,-0.08843093582032857,0.8037790743103024,39.534851054974126,-1.4333997663504334,0.33656932644010756,11,0.20000004768371582,0.2200000286102295,0.21250033378601074,0.7250003814697266,0.1900005340576172,1,-0.10460768414495614,3.470587575312152,7.820000171661378,-1.777773068282984,7.760000228881836,1.9310345394574728,7.949999809265138,-0.10460768414495614
2971,2022-11-16,7.9099998474121085,8.029999732971191,7.760000228881836,7.980000019073486,668700.0,-0.014943946394713192,2.1764722381947466,-1.1666706403134561,40.2026946480133,43.47090295832356,0.42452904765110855,0.5742657694370346,0.4953635129665601,0.4692954802447238,12.169002702928882,0.26999950408935547,-0.10921173769116699,-0.5040001630783086,-1.2058893061923568,0.19788898003573951,-0.8549447346353327,-0.15305559152128456,0.8712278068151855,40.20618049912563,-3.9967206538776665,0.350944571557024,11,0.31999993324279874,0.3399999141693124,0.31750011444091886,0.8450002670288095,0.5000000000000027,2,-0.07079645430875126,1.2727251052835855,8.029999732971191,3.470587575312152,7.820000171661378,-1.777773068282984,7.760000228881836,-0.07079645430875126
2972,2022-11-17,7.769999980926514,7.9099998474121085,7.690000057220459,7.820000171661378,381900.0,-0.01769909850648077,-1.095235716459045,0.714286687420389,39.66665241452252,42.16530885337402,0.5187498793501266,0.6823027253974843,0.6107448411945651,0.6009509229154197,12.35594948725808,0.2199997901916495,-0.17061866459211572,-0.6015000343322754,-1.3521144986154425,0.14911442995089175,-0.976807266473859,-0.22619280219069182,0.9607785663687487,36.76471516335524,-10.812219425028225,0.37530723214158335,11,0.45999979972839355,0.4799997806549072,0.5024999380111694,0.9850001335144043,0.48000001907348633,3,-0.05276703325850218,2.1764722381947466,7.9099998474121085,1.2727251052835855,8.029999732971191,3.470587575312152,7.820000171661378,-0.05276703325850218
2973,2022-11-18,7.989999771118164,8.0,7.809999942779541,7.820000171661378,465900.0,0.028314001381170906,1.0,-3.3999790192449963,38.64405842697935,40.16824150196971,0.24451168612723073,0.41174275404805627,0.36753057542074785,0.37475931834111265,12.164078862662366,0.23000001907348633,-0.15649778817103766,-0.33600025177002024,-1.0616332561497508,0.3896327526097103,-0.6988167539598855,0.026816250419845034,0.6923476335223491,79.6610251681256,32.26524979095929,0.3628165021898655,11,0.24000000953674316,0.25999999046325684,0.3625001907348633,0.7650003433227539,0.3299999237060547,4,-0.06382975802930535,-1.095235716459045,7.769999980926514,2.1764722381947466,7.9099998474121085,1.2727251052835855,8.029999732971191,-0.06382975802930535
2974,2022-11-21,8.0,8.140000343322754,7.820000171661378,7.96999979019165,562200.0,0.0012515931374597056,1.0645112663989151,0.17647223819474728,39.792379379108205,38.80822472064805,0.12717419942355868,0.3678331569944824,0.3316967976536844,0.36111730675636977,11.81412817331201,0.32000017166137606,-0.19660163345233883,-0.29250001907348633,-1.0131102055467238,0.4281101673997503,-0.6528051123101051,0.06780507416313242,0.6358535076919534,68.88883237489125,21.25173777473009,0.3603050932366184,11,0.16500020027160645,0.2499997615814209,0.35249996185302734,0.755000114440918,0.25,0,-0.021250009536743164,1.0,7.989999771118164,-1.095235716459045,7.769999980926514,2.1764722381947466,7.9099998474121085,-0.021250009536743164
2975,2022-11-22,8.180000305175781,8.270000457763674,7.989999771118164,8.010000228881836,471000.0,0.022500038146972656,-1.6666606116202565,5.666629579591512,50.0,39.056980939553526,-0.1729079899080137,0.15066506734666518,0.13096809130260212,0.18056067093505135,11.476368077890195,0.2800006866455096,-0.23132012736646246,-0.08399972915649379,-0.7728095974315217,0.6048101391185332,-0.42840466329400684,0.26040520498102016,0.4112190614455553,84.48274302852198,30.124218665817764,0.34440493413751355,11,-0.17500042915344238,0.06999945640563965,0.1724996566772461,0.5749998092651367,0.1099996566772461,1,-0.008557536172002722,1.0645112663989151,8.0,1.0,7.989999771118164,-1.095235716459045,7.769999980926514,-0.008557536172002722
2976,2022-11-23,8.229999542236326,8.279999732971191,8.039999961853027,8.159999847412111,309600.0,0.006112375940733106,1.8235254518731276,0.41176272593654295,46.37095952380853,40.44283234600209,-0.29640461317478284,0.07954109394347775,0.06490739386275024,0.13348362507369949,11.1100979224073,0.23999977111816406,-0.3082906947130617,-0.01800045967102193,-0.6935774587116512,0.6575765393696065,-0.3557889591913366,0.3197880398492927,0.3183710489572178,91.5253867434345,35.62698695586768,0.33778849952031437,11,-0.3299996852874738,0.02000021934509455,0.10000038146972834,0.5250005722045916,-0.679999351501464,2,-0.0012149788291240249,-1.6666606116202565,8.180000305175781,1.0645112663989151,8.0,1.0,7.989999771118164,-0.0012149788291240249
2977,2022-11-25,8.220000267028809,8.369999885559082,8.189999580383299,8.270000457763674,267100.0,-0.0012149788291240249,-2.272686288959136,-0.7142915531335766,44.166666666666664,41.53198945097546,-0.2727618900908295,0.07196524235834545,0.07580633988356666,0.1502087324976067,11.104170899343988,0.18000030517578303,-0.3814102873277605,-0.01449975967407191,-0.6804372386424777,0.651437719294333,-0.3474684991582748,0.318468979810131,0.28723549975405405,73.21435109693844,17.56557842735357,0.33296873948420264,11,-0.27500033378601074,0.029999494552612305,0.08749961853027344,0.5349998474121094,-0.7000002861022949,4,0.023114303432009375,1.8235254518731276,8.229999542236326,-1.6666606116202565,8.180000305175781,1.0645112663989151,8.0,0.023114303432009375
2978,2022-11-28,8.180000305175781,8.210000038146973,8.060000419616701,8.130000114440918,380100.0,-0.0048661752498319055,1.727274303598799,-0.9999999999999645,36.405508992457094,41.809265315741506,-0.18653583681285468,0.10058279698479566,0.11980587901452111,0.19565250756575736,11.577443007783161,0.1599998474121076,-0.42345613398510906,-0.04399971961975169,-0.7062256817515902,0.6182262425120877,-0.37511270068567093,0.28711326144616756,0.28774603017282807,65.45460377845956,13.197391909567735,0.3311129810659196,11,-0.15000033378601074,0.06999945640563965,0.09999990463256836,0.5749998092651367,-0.6000003814697266,0,0.008557419585904835,-2.272686288959136,8.220000267028809,1.8235254518731276,8.229999542236326,-1.6666606116202565,8.180000305175781,0.008557419585904835
2979,2022-11-29,8.159999847412111,8.279999732971191,8.130000114440918,8.180000305175781,404800.0,-0.0024450436451713964,-2.749994039529838,-0.400007629365392,34.272285439888236,41.057911721271545,-0.12654172171453126,0.08559224076027938,0.13172794249147834,0.22135508619521005,11.338584565060442,0.14999961853027344,-0.37453272303981144,-0.03900017738342143,-0.6688841258859277,0.590883771119084,-0.3539421516346746,0.2759417968678317,0.2698366337596152,44.73684870965441,-2.7952335807312423,0.3149419742512528,11,-0.12999987602234064,0.07500004768371404,0.18499994277953924,0.5950002670288068,-0.1499996185302752,1,0.019607824804414697,1.727274303598799,8.180000305175781,-2.272686288959136,8.220000267028809,1.8235254518731276,8.229999542236326,0.019607824804414697
2980,2022-11-30,8.260000228881836,8.289999961853027,8.090000152587889,8.159999847412111,564300.0,0.012254948938686505,1.5000000000000222,-4.999904634751452,43.68421211137114,41.444746994977976,-0.21287120017402117,-0.04258170692425267,0.027223652142826182,0.13344438766022293,11.126081669462918,0.1999998092651385,-0.3076920669130896,0.07750020027160609,-0.5259940849222637,0.6809944854654768,-0.2242469423253297,0.379247342868541,0.13344279228008205,66.66676299742797,19.206113562917608,0.3017471425969352,11,-0.23000025749206543,-0.03000044822692871,0.08499956130981445,0.49499988555908203,-0.3300004005432138,2,-0.001210681429144378,-2.749994039529838,8.159999847412111,1.727274303598799,8.180000305175781,-2.272686288959136,8.220000267028809,-0.001210681429144378
2981,2022-12-01,7.78000020980835,8.279999732971191,7.75,8.25,972600.0,-0.058111380844170335,1.0000017993880281,-4.699979972915836,45.35519837614661,42.07680765738064,0.27574683717256576,0.4278509470248153,0.4970492593341582,0.6241430205024621,12.117271128478214,0.5299997329711914,-0.25164133514303977,-0.3824998140335083,-1.0122826128403233,0.2472829847733058,-0.6973912134369158,-0.06760841463010081,0.5785050897441515,4.838744410621473,-43.724919883255254,0.3148913994034071,12,0.2799997329711914,0.4499995708465576,0.5649995803833008,0.9749999046325684,0.23000001907348633,3,0.06555266559012618,1.5000000000000222,8.260000228881836,-2.749994039529838,8.159999847412111,1.727274303598799,8.180000305175781,0.06555266559012618
2982,2022-12-02,7.8400001525878915,8.020000457763674,7.739999771118164,7.739999771118164,399400.0,0.00771207469941948,-4.599992370634608,-0.21276686406381287,52.352940516487955,43.60001677843715,0.2533646390968345,0.34041162441944994,0.4334875571429455,0.5759378880117145,12.896935985018471,0.2800006866455096,-0.23353603550921598,-0.2939998865127551,-0.9281973149516682,0.34019754192615714,-0.6110986007322117,0.023098827706701464,0.4849649342195699,18.181881234643843,-33.896559569810236,0.31709871421945623,12,0.21499967575073153,0.3899996280670157,0.5399997234344474,0.9149999618530265,0.19999980926513583,4,-0.03698979033275962,1.0000017993880281,7.78000020980835,1.5000000000000222,8.260000228881836,-2.749994039529838,8.159999847412111,-0.03698979033275962
2983,2022-12-05,7.820000171661378,8.029999732971191,7.739999771118164,7.800000190734862,629700.0,-0.0025510179256708065,-3.1428323280075476,0.19999904632933754,50.0,44.73419684742513,0.2757078473676122,0.3234385338354704,0.46831791777435594,0.6136439667572118,13.598609674717391,0.28999996185302734,-0.20225221714704844,-0.27999987602233833,-0.9044154349639166,0.3444156829192391,-0.5922076554931275,0.032207903448450814,0.4727663109108464,14.54552232724212,-39.73591734551674,0.31220777947078876,12,0.2349996566772452,0.4099996089935294,0.5774996280670157,0.9349999427795401,0.49000024795532315,0,-0.03836319490401341,-4.599992370634608,7.8400001525878915,1.0000017993880281,7.78000020980835,1.5000000000000222,8.260000228881836,-0.03836319490401341
2984,2022-12-06,7.539999961853027,7.880000114440918,7.489999771118164,7.75,926200.0,-0.03580565264218705,-1.5161278414072523,-10.500011920939391,35.838153156828156,43.16065830929493,0.5404266776078437,0.533940874050387,0.7647139553387952,0.9076664439369182,14.317393519257726,0.3900003433227539,-0.16278673330879556,-0.49850006103515554,-1.0862799588496834,0.08927983677937323,-0.7923900099424195,-0.2046101121278916,0.7218558606533687,6.250022351736462,-47.83557785216257,0.2938899489072642,12,0.3899998664855957,0.6749997138977051,0.8574998378753662,1.2150001525878906,0.8400001525878906,1,0.005305034755357818,-3.1428323280075476,7.820000171661378,-4.599992370634608,7.8400001525878915,1.0000017993880281,7.78000020980835,0.005305034755357818
2985,2022-12-07,7.829999923706055,7.960000038146973,7.539999961853027,7.559999942779541,701700.0,0.0384615335968459,-1.709678411732042,-1.2857139613353255,47.894738427159865,43.329967076333965,0.2185398607618083,0.17410881639036369,0.4896596301294487,0.6308030254128631,14.840856227446908,0.4200000762939453,-0.12792502987877974,-0.15850009918212926,-0.619175790033097,0.30217559166883756,-0.38883794460761223,0.0718377462433546,0.38554453571704705,43.03799607665611,-12.274368019909822,0.23033784542548355,12,0.09999990463256836,0.38499975204467773,0.5899999141693115,0.9250001907348633,0.6199998855590838,2,0.022988544946317857,-1.5161278414072523,7.539999961853027,-3.1428323280075476,7.820000171661378,-4.599992370634608,7.8400001525878915,0.022988544946317857
2986,2022-12-08,7.71999979019165,7.920000076293945,7.699999809265138,7.829999923706055,508000.0,-0.014048548478444944,-1.9333350287532853,-0.40740793068553294,48.663096422599125,43.82957038254868,0.2778025566896902,0.23471085983136852,0.6091220311271428,0.7505593375994533,15.892241322154632,0.2200002670288077,-0.10043350176106003,-0.22950022220611555,-0.6368265674270539,0.17782612301482192,-0.43316339481658517,-0.02583704959564681,0.45201198793315456,42.59259913356916,-14.44356028866396,0.20366317261046887,12,0.1700000762939453,0.49499988555908203,0.7200000286102295,1.0350003242492676,0.6600003242492676,3,0.027202078219455306,-1.709678411732042,7.829999923706055,-1.5161278414072523,7.539999961853027,-3.1428323280075476,7.820000171661378,0.027202078219455306
2987,2022-12-09,7.5,7.71999979019165,7.460000038146973,7.679999828338622,670900.0,-0.028497382923657888,1.0,1.6363600896452688,36.898401039964014,43.88433616560501,0.43016635157364735,0.44192705978433366,0.8391241812945758,0.9781770370589165,15.908986560247104,0.25999975204467773,-0.12965298146110094,-0.4270000219345089,-0.8812246567410096,0.027224612871991738,-0.6541123393377593,-0.1998877045312586,0.6310910577044062,7.0175409243618745,-45.208729469832775,0.22711231740325039,12,0.375,0.6999998092651367,0.9024996757507324,1.255000114440918,0.8599996566772461,4,0.06800003051757808,-1.9333350287532853,7.71999979019165,-1.709678411732042,7.829999923706055,-1.5161278414072523,7.539999961853027,0.06800003051757808
2988,2022-12-12,7.5999999046325675,7.610000133514403,7.300000190734862,7.460000038146973,779500.0,0.01333332061767556,2.8749914318497205,-0.7777777777777767,39.79591365061008,44.498072633462996,0.2673566944289112,0.347122902043127,0.7321192507009497,0.8882102556582447,16.047386939187632,0.309999942779541,-0.15262817671923035,-0.31900010108947807,-0.7909011233292729,0.15290092115031673,-0.5549506122093755,-0.08304958996958067,0.47740387150724484,45.454512614513135,-4.471388419496449,0.23595051111989718,12,0.19500017166137784,0.5199999809265146,0.7499998807907113,1.1550002098083505,0.700000286102294,0,0.0578947450975964,1.0,7.5,-1.9333350287532853,7.71999979019165,-1.709678411732042,7.829999923706055,0.0578947450975964
2989,2022-12-13,7.619999885559082,7.949999809265138,7.579999923706055,7.739999771118164,562500.0,0.0026315764707212086,-2.700002384188074,-0.8571428571428625,34.44442619511332,43.47142975387878,0.18182293824090845,0.3281980333390182,0.7039127012644038,0.8786212302675054,15.40764836888191,0.3699998855590829,-0.17177478978638838,-0.2890001058578493,-0.7779044295619002,0.1999042178462016,-0.5334522677098743,-0.0445479440058234,0.37966353204023484,48.484813455480804,2.809080268777265,0.24445216185202565,12,0.1700000762939453,0.5,0.7624998092651367,1.135000228881836,0.630000114440918,1,0.09055125254860719,2.8749914318497205,7.5999999046325675,1.0,7.5,-1.9333350287532853,7.71999979019165,0.09055125254860719
2990,2022-12-14,7.190000057220459,7.429999828338622,6.949999809265138,7.429999828338622,1590100.0,-0.056430424513985944,3.0000039736467894,1.9999999999999927,26.146798924097794,41.3371631480956,0.4962696589331026,0.7294392718809508,1.1092568391714934,1.312166475201801,15.7909215404435,0.6700000762939444,-0.1830404660170677,-0.6769999504089359,-1.2578197565819753,-0.09618014423589649,-0.9674098534954556,-0.3865900473224162,0.7599997520446786,24.000024795532138,-15.22021292043559,0.29040990308651954,12,0.2999997138977051,0.7549996376037598,1.2624998092651367,1.565000057220459,1.190000057220459,2,0.165507656154386,-2.700002384188074,7.619999885559082,2.8749914318497205,7.5999999046325675,1.0,7.5,0.165507656154386
2991,2022-12-15,7.3499999046325675,7.360000133514403,7.0900001525878915,7.0900001525878915,670300.0,0.022253107946978545,-1.0769249109138965,-1.08333333333333,31.33046753568344,39.00133281689509,0.30045592426079537,0.5537242624382275,0.9278864554015316,1.1603508739728374,15.993028531309287,0.2699999809265119,-0.18808625912326438,-0.48900010585785036,-1.113446040964022,0.1354458292483205,-0.8012230734109353,-0.17677713830476538,0.5999999046325701,40.000009536742986,4.869957301712908,0.31222296755308543,12,0.1399998664855966,0.5300002098083505,1.114999771118165,1.4050002098083505,1.179999828338624,3,0.14965985291227857,3.0000039736467894,7.190000057220459,-2.700002384188074,7.619999885559082,2.8749914318497205,7.5999999046325675,0.14965985291227857
2992,2022-12-16,7.360000133514403,7.380000114440918,7.070000171661378,7.320000171661378,877400.0,0.001360575375726647,6.75000596047014,0.15384615384614805,32.173914485707385,37.02065664864035,0.24049829703598835,0.5390714326372246,0.8984479241685142,1.1546843430203326,16.040164479733303,0.3099999427795401,-0.23216325530399828,-0.45849988460540825,-1.1183970587652619,0.20139728955444536,-0.7884484716853359,-0.12855129752548144,0.4699996757507341,41.00003242492658,9.304894106617876,0.3299485870799269,12,0.09499979019165128,0.359999656677247,1.104999542236329,1.3949999809265146,1.169999599456788,4,0.13858695141619037,-1.0769249109138965,7.3499999046325675,3.0000039736467894,7.190000057220459,-2.700002384188074,7.619999885559082,0.13858695141619037
2993,2022-12-19,7.480000019073486,7.550000190734862,7.28000020980835,7.329999923706055,890700.0,0.016304331981279896,-1.1600039672927163,3.7500059604703284,35.83333747254457,37.020121572608836,0.0750944490480796,0.39938108223234714,0.7612928853410477,1.0352891404360172,16.161533394830013,0.2699999809265128,-0.24591725526907737,-0.3130000114440916,-0.9843098746261738,0.35830985173799057,-0.6486549430351332,0.02265492014694992,0.24439979019165126,53.000020980834876,22.00634165336709,0.3356549315910412,12,-0.02500009536743164,0.17999982833862305,0.8199996948242188,1.260000228881836,0.9199995994567853,0,0.11764701007484235,6.75000596047014,7.360000133514403,-1.0769249109138965,7.3499999046325675,3.0000039736467894,7.190000057220459,0.11764701007484235
2994,2022-12-20,7.829999923706055,7.940000057220459,7.440000057220459,7.440000057220459,750000.0,0.04679143098129579,-1.564103441909599,2.5999974568701063,41.886785526892545,36.35257125035692,-0.2564068275422793,0.037937247274786756,0.39785115481342004,0.6863385842744361,16.296142231364673,0.5,-0.27326025549827015,0.04549989700317347,-0.6190451285767864,0.7100449225831333,-0.28677261578680735,0.3777724097931534,-0.8800001144409171,88.88887818547612,59.82961027894588,0.33227251278998005,12,-0.3800001144409171,-0.1700000762939453,0.4699997901916504,0.625,0.5299997329711914,1,0.06002557747233661,-1.1600039672927163,7.480000019073486,6.75000596047014,7.360000133514403,-1.0769249109138965,7.3499999046325675,0.06002557747233661
2995,2022-12-21,8.109999656677246,8.140000343322754,7.699999809265138,7.8400001525878915,1283800.0,0.03575986407400422,1.6666628134473447,0.6923066577493989,56.73468442421702,37.249414361647794,-0.5503912446836132,-0.26095494465086055,0.11254413843302835,0.4104640835762545,16.630470767199533,0.4400005340576163,-0.2890018914686925,0.32899966239929235,-0.32746294192488357,0.9854622667234683,0.0007683602372043907,0.6572309645613803,-1.1401998424530024,97.19619795958293,62.38509009127698,0.32823130216208796,12,-0.5649995803833008,-0.4499998092651367,0.13000011444091797,0.2200002670288086,0.3400001525878924,2,0.01726268178168011,-1.564103441909599,7.829999923706055,-1.1600039672927163,7.480000019073486,6.75000596047014,7.360000133514403,0.01726268178168011
2996,2022-12-22,8.220000267028809,8.239999771118164,7.880000114440918,8.060000419616701,1544500.0,0.01356357768289107,2.6000171662359213,0.5925931158716377,57.60000228881834,39.54959227818717,-0.6504051178966783,-0.3918325436306729,0.0019512276856836763,0.3054298937677622,16.922312900244833,0.3599996566772461,-0.24955381627684048,0.4395002365112308,-0.21553622093854052,1.0945366939610022,0.11198200778634515,0.7670184652361165,-1.2033924316406246,98.29064009093328,58.84066570528253,0.3275182287248858,12,-0.6250004768371582,-0.5600004196166992,0.01999950408935547,0.09999990463256836,0.23999977111816406,3,0.019464700999327622,1.6666628134473447,8.109999656677246,-1.564103441909599,7.829999923706055,-1.1600039672927163,7.480000019073486,0.019464700999327622
2997,2022-12-23,8.409999847412111,8.5,8.220000267028809,8.229999542236326,815700.0,0.023114303432009375,-1.8000133515168277,1.1250029802351156,61.048684723974645,41.91101128633879,-0.7797448757946848,-0.5975022463039714,-0.19514930677441278,0.12011496170679514,17.696734144557364,0.2799997329711914,-0.25068130931212096,0.6199998378753682,-0.06662427324162046,1.3066239489923568,0.2766877823168734,0.9633118934338629,-1.3199884958801285,92.62293704380468,47.95633012684085,0.34331205555849453,12,-0.6849999427795428,-0.6849999427795428,-0.1700000762939471,-0.11999988555908381,0.3600006103515625,4,0.014268714356279855,2.6000171662359213,8.220000267028809,1.6666628134473447,8.109999656677246,-1.564103441909599,7.829999923706055,0.014268714356279855
2998,2022-12-27,8.25,8.489999771118164,8.229999542236326,8.439999580383299,405500.0,-0.019024952475040213,-1.260866680764411,-1.0555514347475639,63.92157354065345,45.18624988028768,-0.5787029940355852,-0.45533454989155064,-0.032972747253101176,0.2845553109488126,18.16417444634656,0.2600002288818377,-0.24858696927413693,0.4565000057220461,-0.23914886897326681,1.152148880417359,0.10867556837438919,0.804324443069703,-1.0471895565905758,76.41509306647245,25.77828779177235,0.3478244373476565,12,-0.5250000953674316,-0.5250000953674316,-0.010000228881835938,0.039999961853027344,0.25,1,0.033939361572265625,-1.8000133515168277,8.409999847412111,2.6000171662359213,8.220000267028809,1.6666628134473447,8.109999656677246,0.033939361572265625
2999,2022-12-28,8.319999694824219,8.399999618530272,8.170000076293945,8.260000228881836,571800.0,0.008484811493844724,1.0909114553982646,-0.3157873602738587,60.51502119572801,49.00494124380216,-0.602304252986511,-0.5404415782119347,-0.10864170176419208,0.2157757914922005,18.816095376038998,0.22999954223632635,-0.1982280321009542,0.5184997081756588,-0.1982553685236219,1.2352547848749404,0.16012216982601757,0.8768772465252992,-1.0134140868875487,77.49996721745318,24.83198028286686,0.3583775383496407,12,-0.5349996089935303,-0.5949997901916504,-0.07999992370605469,-0.029999732971191406,-0.14999961853027344,2,0.009615375798128989,-1.260866680764411,8.25,-1.8000133515168277,8.409999847412111,2.6000171662359213,8.220000267028809,0.009615375798128989
3000,2022-12-29,8.25,8.350000381469728,8.189999580383299,8.350000381469728,333800.0,-0.008413425167282718,2.2000038146826713,-1.6666878596179207,61.57206440429152,52.3651186736475,-0.4091584906007828,-0.496695315992044,-0.044596783870783696,0.282449542012408,19.390749154264746,0.16000080108642933,-0.1583767412950694,0.4490000247955326,-0.2664210186241789,1.1644210682152432,0.09128950308567774,0.8067105465053874,-0.8479412406982636,59.67741191200968,5.49805105747604,0.3577105217098553,12,-0.4649999141693115,-0.5250000953674316,-0.04250001907348633,0.039999961853027344,-0.18000030517578125,3,0.013333291718454099,1.0909114553982646,8.319999694824219,-1.260866680764411,8.25,-1.8000133515168277,8.409999847412111,0.013333291718454099
3001,2022-12-30,8.289999961853027,8.329999923706055,8.149999618530272,8.229999542236326,327000.0,0.004848480224609375,1.5714266251592546,-0.6000019073413639,68.72038975020945,56.42583814748106,-0.33726398138925173,-0.5233613455682047,-0.10052561911724389,0.2399611533785091,19.07524696538206,0.18000030517578303,-0.1051074726044341,0.46349999904632533,-0.28438889488858443,1.211388892981235,0.08955555207887045,0.8374444460137802,-0.8001059032954299,40.00005449561613,-19.31279190520563,0.3739444469674551,12,-0.39999985694885254,-0.565000057220459,-0.16250014305114746,0.0,-0.5,4,0.019300343564337963,2.2000038146826713,8.25,1.0909114553982646,8.319999694824219,-1.260866680764411,8.25,0.019300343564337963
3002,2023-01-03,7.550000190734862,8.279999732971191,7.420000076293945,8.25,1274600.0,-0.08926414650462267,1.2631591495726657,-11.666581896208841,49.090913819875105,57.89890218607334,0.4833511446869947,0.20427149833845792,0.6181641580037018,0.9704297556458359,19.13498457339301,0.869999885559082,-0.0015716246583643567,-0.2619997739791877,-1.019963723805998,0.49596417584762253,-0.6409817488925933,0.11698220093421785,0.9499998092651376,12.149546870877725,-46.895604253155085,0.37898197491340513,1,0.40999984741211026,0.17499971389770597,0.5249996185302743,0.6949996948242196,0.12999963760375977,1,0.12052977806925558,1.5714266251592546,8.289999961853027,2.2000038146826713,8.25,1.0909114553982646,8.319999694824219,0.12052977806925558
3003,2023-01-04,7.519999980926514,7.630000114440918,7.4000000953674325,7.5,606500.0,-0.003973537622577017,-1.090911258352795,-0.02857140910868208,48.188406736053416,58.59908232042455,0.5806875440827852,0.22202753677897924,0.6170397935434657,0.988551868604457,19.248392841749112,0.23000001907348544,0.0859255876176066,-0.2769999742507938,-1.046089578280295,0.4920896297787065,-0.6615447762655435,0.10754482776395591,0.958400020599365,11.999994277951316,-46.38240063433146,0.38454480201475016,1,0.43000006675720215,0.2049999237060547,0.5774998664855957,0.679999828338623,0.2199997901916504,2,0.16622346808611987,1.2631591495726657,7.550000190734862,1.5714266251592546,8.289999961853027,2.2000038146826713,8.25,0.16622346808611987
3004,2023-01-05,7.579999923706055,7.579999923706055,7.4000000953674325,7.510000228881836,637600.0,0.007978715815388782,4.14287465940052,3.4999880790596762,58.15899673416275,58.75733924375185,0.5380806786090542,0.1741043619794045,0.5333854668708273,0.9066831562659665,18.76246642721008,0.17999982833862216,0.17771922258164174,-0.21900002956390363,-0.9854792540727004,0.547479194944894,-0.6022396418183025,0.1642395826904952,0.8552640815734858,18.947344645245696,-41.975509174481516,0.38323961225439884,1,0.37000012397766113,0.14499998092651367,0.559999942779541,0.619999885559082,0.44000053405761896,3,0.12137204294906301,-1.090911258352795,7.519999980926514,1.2631591495726657,7.550000190734862,1.5714266251592546,8.289999961853027,0.12137204294906301
3005,2023-01-06,8.010000228881836,8.029999732971191,7.71999979019165,7.71999979019165,661800.0,0.0567282730216101,-1.1379274057631439,4.142881471389646,62.406024068092364,59.291341663671176,0.103262920631364,-0.25478215875895227,0.08166068553439487,0.4593279025638708,18.10143860788001,0.4499998092651367,0.2694169882410691,0.20200026035308838,-0.570217260170244,0.9742177808764216,-0.1841084999085787,0.5881090206147546,0.383853220001221,65.59142431285441,1.9384458527593793,0.38610876026166646,1,-0.06000018119812012,-0.2850003242492676,0.12249970436096191,0.18999958038330078,-0.09000015258789062,4,0.01997501159053594,4.14287465940052,7.579999923706055,-1.090911258352795,7.519999980926514,1.2631591495726657,7.550000190734862,0.01997501159053594
3006,2023-01-09,7.929999828338622,8.170000076293945,7.9000000953674325,8.029999732971191,556800.0,-0.009987565325498271,-2.3750130385673636,-0.3448267357257399,60.43955660075482,59.2236607610912,0.1539949113016208,-0.16679403562289163,0.14500666470664303,0.5222899856851742,17.348117320777998,0.2699999809265128,0.3229807896680281,0.11149985790252614,-0.6613900646568043,0.8843897804618575,-0.2749451033771395,0.4979448191821918,0.42409948640381057,60.22726718551614,-6.031275408307124,0.38644496127966554,1,0.015000104904175693,-0.2049999237060538,0.2000000476837167,0.26999998092651456,0.17999982833862394,0,0.017654460216416812,-1.1379274057631439,8.010000228881836,4.14287465940052,7.579999923706055,-1.090911258352795,7.519999980926514,0.017654460216416812
3007,2023-01-10,8.010000228881836,8.020000457763674,7.820000171661378,7.940000057220459,371000.0,0.01008832311160024,3.4444197197275193,-0.7000023841880585,59.85130480547259,58.771408679404445,0.012614112056994031,-0.21779386259187739,0.0508723651391616,0.430014287161395,15.984954005548877,0.2000002861022958,0.31185635406261536,0.16600024700164795,-0.5962235853004856,0.9282240793037815,-0.21511166914941882,0.5471121631527147,0.3059351170855962,79.22079852267171,10.818964533817322,0.381111916151067,1,-0.1100003719329834,-0.2850003242492676,0.13499963283538818,0.18999958038330078,0.13000011444091797,1,-0.02746570046721708,-2.3750130385673636,7.929999828338622,-1.1379274057631439,8.010000228881836,4.14287465940052,7.579999923706055,-0.02746570046721708
3008,2023-01-11,8.039999961853027,8.149999618530272,8.010000228881836,8.050000190734862,607100.0,0.0037452849081103246,-2.9999999999999494,-0.14286006226113088,54.43038076555504,58.095337520496344,-0.05621879112854167,-0.22465807966214157,0.010019695945057805,0.38603270106622745,14.243107232519026,0.13999938964843572,0.2887294069029487,0.17399997711181658,-0.5839584319609035,0.9319583861845366,-0.204979227424543,0.5529791816481762,0.23929797409040532,83.11686783621818,16.591593196142227,0.37897920453635997,1,-0.16499972343444647,-0.315000057220459,0.10249984264373779,0.15999984741210938,0.02000045776367365,2,-0.0447761362217014,3.4444197197275193,8.010000228881836,-2.3750130385673636,7.929999828338622,-1.1379274057631439,8.010000228881836,-0.0447761362217014
3009,2023-01-12,8.310000419616701,8.350000381469728,8.020000457763674,8.050000190734862,480300.0,0.03358214664735448,-1.0625014901175633,-25.999427808511555,54.23730320369833,57.280364053763755,-0.3663080100390754,-0.4641101286956024,-0.27662425587674555,0.10683158497511336,13.838789963097728,0.3299999237060547,0.24198331961563646,0.409500408172609,-0.3639668112152794,1.1829676275604974,0.02276679847866525,0.7962340178665528,-0.9100003242492685,93.65080566482014,29.72440386345916,0.38673360969394416,1,-0.4350001811981201,-0.5850005149841326,-0.16750061511993586,-0.11000061035156428,-0.4000005722045925,3,-0.0685921323364781,-2.9999999999999494,8.039999961853027,3.4444197197275193,8.010000228881836,-2.3750130385673636,7.929999828338622,-0.0685921323364781
3010,2023-01-13,8.380000114440918,8.439999580383299,8.229999542236326,8.319999694824219,371600.0,0.008423548891643318,1.3333421636829377,0.2307706415288088,53.448273027127094,55.5834621956435,-0.4648073847282692,-0.4641859679860323,-0.3605405503438952,0.02634814877022862,12.22693845356084,0.21000003814697266,0.19835096727871715,0.4200001001358036,-0.30489553220456855,1.1448957324761757,0.057552283965616624,0.7824479163059896,-0.9610000133514394,90.32265755445394,29.473135002276244,0.36244781617018623,1,-0.46000027656555176,-0.6550002098083496,-0.30750036239624023,-0.18000030517578125,-0.2899999618530291,4,-0.042959385651662574,-1.0625014901175633,8.310000419616701,-2.9999999999999494,8.039999961853027,3.4444197197275193,8.010000228881836,-0.042959385651662574
3011,2023-01-17,8.449999809265138,8.569999694824219,8.390000343322754,8.430000305175781,322900.0,0.008353185425808318,-2.600007629438187,0.333322737026176,50.909090120930244,55.785481784649626,-0.5696266436189532,-0.4717372653169374,-0.4307128296474101,-0.05990217875157988,10.632193912739158,0.18999958038330078,0.1622129959802594,0.434999799728395,-0.2613817722087717,1.1313813716655607,0.08680901375981165,0.7831905856969783,-0.9901597290039073,84.00000508626647,26.047257389683196,0.34819078596858305,1,-0.4649999141693133,-0.6900000572204608,-0.37750005722046076,-0.2500000000000018,-0.1999998092651385,1,-0.06272186330585083,1.3333421636829377,8.380000114440918,-1.0625014901175633,8.310000419616701,-2.9999999999999494,8.039999961853027,-0.06272186330585083
3012,2023-01-18,8.380000114440918,8.590000152587889,8.329999923706055,8.520000457763674,357100.0,-0.008283987740149823,-1.1666620307638362,-7.000190739592238,53.08057193349588,56.32905569547656,-0.4129344754815323,-0.3387727044437998,-0.36911738728568366,-0.0046494251344846305,8.957459387254668,0.26000022888183416,0.12463496932240936,0.31400010585784877,-0.3276556283947265,0.9556558401104231,-0.006827761268437982,0.6348279729841364,-0.8535504573059072,63.79309210850862,7.837976914508431,0.3208278671262873,1,-0.38499999046325684,-0.6100001335144043,-0.3275003433227539,-0.14500045776367188,-0.1400003433227539,2,-0.03221962459145922,-2.600007629438187,8.449999809265138,1.3333421636829377,8.380000114440918,-1.0625014901175633,8.310000419616701,-0.03221962459145922
3013,2023-01-19,8.359999656677246,8.399999618530272,8.180000305175781,8.329999923706055,400200.0,-0.002386689438011569,3.000000000000097,-0.21428328144903372,50.970872662746096,55.530375243096934,-0.2919512281544101,-0.26294595515622987,-0.3608282843490711,-0.0030150259646788413,7.625667272175004,0.2199993133544904,0.06438593340757048,0.2499996662139896,-0.3411632774712583,0.8411626098992375,-0.04558180562863434,0.5455811380566136,-0.7484659599060048,59.64901420138942,6.154008273466069,0.29558147184262384,1,-0.20499968528747559,-0.5899996757507324,-0.32249975204467773,-0.1399998664855957,-0.05999946594238459,3,-0.0263157084197696,-1.1666620307638362,8.380000114440918,-2.600007629438187,8.449999809265138,1.3333421636829377,8.380000114440918,-0.0263157084197696
3014,2023-01-20,8.300000190734862,8.390000343322754,8.260000228881836,8.390000343322754,172400.0,-0.007176969905071995,1.8888865341414827,-3.0000317894268957,51.2195167337262,54.287429983722916,-0.13307325376951162,-0.17489691356729153,-0.32218308849076305,0.03824270670395791,7.415360783541574,0.13000011444091797,0.11102747276888891,0.16650018692016388,-0.41508652645975097,0.7480869003000787,-0.12429316976979443,0.4572935436101213,-0.6101891774982882,29.268275663152494,-22.476221217459596,0.2907933566899574,1,-0.09500002861022772,-0.5300002098083478,-0.34250020980834783,-0.1600003242492658,-0.18000030517577947,4,-0.028915634409992896,3.000000000000097,8.359999656677246,-1.1666620307638362,8.380000114440918,-2.600007629438187,8.449999809265138,-0.028915634409992896
3015,2023-01-23,8.25,8.399999618530272,8.229999542236326,8.329999923706055,267300.0,-0.006024119227211133,-1.8333147897956723,0.8888865341414651,49.0291273372539,53.019604510000605,-0.050790033221366215,-0.12002417321405368,-0.2964927112638449,0.060557561158173456,7.697130436404864,0.1700000762939453,0.16785021343524242,0.10949997901916575,-0.4742618194811108,0.6932617775194414,-0.18238092023097252,0.401380878269304,-0.48817385561532145,17.073102652611283,-34.66337935895446,0.2918808992501379,1,-0.04499983787536621,-0.48000001907348633,-0.2950000762939453,-0.1100001335144043,-0.10000038146972834,0,-0.04121213970762316,1.8888865341414827,8.300000190734862,3.000000000000097,8.359999656677246,-1.1666620307638362,8.380000114440918,-0.04121213970762316
3016,2023-01-24,8.380000114440918,8.479999542236326,8.310000419616701,8.340000152587889,313800.0,0.01575758962920215,-2.4000019073595964,-0.5000000000000222,78.62067196514678,55.10508974996439,-0.123200626862225,-0.25025352897367625,-0.43915473071468814,-0.0857953462377985,8.33048917179793,0.22999954223632635,0.19910067749344051,0.23150010108947683,-0.361166439694216,0.8241666418731706,-0.0648331693023696,0.5278333714813233,-0.5519200493999827,48.78045943858822,-7.634539509856637,0.2963332703918467,1,-0.07999992370605469,-0.5499999523162842,-0.6625003814697266,-0.41500043869018555,-0.2899999618530291,1,-0.03460620022585492,-1.8333147897956723,8.25,1.8888865341414827,8.300000190734862,3.000000000000097,8.359999656677246,-0.03460620022585492
3017,2023-01-25,8.529999732971191,8.569999694824219,8.279999732971191,8.279999732971191,260500.0,0.0178997155706222,-1.3199996948242188,6.250005960469885,82.16559368193862,58.18678007400701,-0.21420746970400018,-0.4119215385481194,-0.5826034438810552,-0.24920614296727805,8.51922063172193,0.28999996185302734,0.18876947588595172,0.3754997253417969,-0.2305912197031308,0.9815906703867237,0.07245425281933393,0.6785451978642607,-0.6409660609265,89.74358347353183,26.56569771654418,0.30304547252246344,1,-0.22499942779541016,-0.6999995708465576,-0.8449997901916504,-0.565000057220459,-0.4799995422363299,2,-0.032825292114477156,-2.4000019073595964,8.380000114440918,-1.8333147897956723,8.25,1.8888865341414827,8.300000190734862,-0.032825292114477156
3018,2023-01-26,8.529999732971191,8.630000114440918,8.390000343322754,8.590000152587889,451600.0,0.0,2.428559750955375,-0.24000167846678977,81.45694255849926,61.21118444676267,-0.15353758853773414,-0.41093812207906133,-0.5697922815583274,-0.2592406971137393,8.776162769391526,0.23999977111816406,0.19240337374998973,0.3614997386932366,-0.2664215457762644,0.9894210231627376,0.047539096458486085,0.6754603809279871,-0.5848887424830442,74.9999403954406,5.969949916003401,0.3139606422347505,1,-0.1249995231628418,-0.5749995708465576,-0.9424998760223389,-0.565000057220459,-0.36999988555908025,3,-0.03399765192630477,-1.3199996948242188,8.529999732971191,-2.4000019073595964,8.380000114440918,-1.8333147897956723,8.25,-0.03399765192630477
3019,2023-01-27,8.399999618530272,8.560000419616701,8.329999923706055,8.520000457763674,496200.0,-0.015240342146603747,1.2999961853172632,2.0000000000001186,66.11567675013006,62.61867374931856,-0.010536564382281455,-0.28947905573002153,-0.4301617524890986,-0.13837657304081752,9.13961528139819,0.2300004959106463,0.19206971849763121,0.22749962806701518,-0.4054840052044586,0.860483261338489,-0.0889921885687226,0.5439914447027521,-0.3863997156468475,42.49995827680815,-25.85109187016939,0.31649181663573706,1,0.005000591278077948,-0.38499951362609686,-0.8424997329711896,-0.43499994277953924,-0.4599995613098127,4,-0.01190469432579655,2.428559750955375,8.529999732971191,-1.3199996948242188,8.529999732971191,-2.4000019073595964,8.380000114440918,-0.01190469432579655
3020,2023-01-30,8.359999656677246,8.520000457763674,8.310000419616701,8.380000114440918,837300.0,-0.004761900436850763,-2.50003178942694,0.16666931574345847,68.37606733105997,64.55944899488853,0.029422016731212253,-0.253829636371389,-0.3875675700600425,-0.10512353326023138,9.496625349096329,0.21000003814697266,0.21094923296858425,0.18199968338012695,-0.45571320484319067,0.8197125716034446,-0.13685676073153275,0.5008561274917858,-0.2847597326380722,22.857096146615007,-44.599800340047636,0.31885644411165887,1,0.045000553131103516,-0.3449995517730713,-0.804999828338623,-0.39499998092651367,-0.4399995803833008,0,-0.028708107772046687,1.2999961853172632,8.399999618530272,2.428559750955375,8.529999732971191,-1.3199996948242188,8.529999732971191,-0.028708107772046687
3021,2023-01-31,8.449999809265138,8.479999542236326,8.260000228881836,8.399999618530272,384100.0,0.01076556893348779,3.000000000000097,-2.499952317375726,68.64406026255152,66.28872547589471,-0.06769722196867534,-0.3491283961304159,-0.47000565838455266,-0.2025334530470655,9.927289676796477,0.2199993133544904,0.21426750007106676,0.26399984359741424,-0.38356712068636334,0.9115668078811918,-0.05978363854447366,0.587783325739303,-0.3192838661857902,51.35125382436455,-14.01375068267285,0.3237834821418887,1,-0.044999599456788886,-0.4349997043609637,-0.8474998474121112,-0.4850001335144061,-0.7199997901916522,1,-0.03550298195343471,-2.50003178942694,8.359999656677246,1.2999961853172632,8.399999618530272,2.428559750955375,8.529999732971191,-0.03550298195343471
3022,2023-02-01,8.460000038146973,8.510000228881836,8.319999694824219,8.420000076293945,414200.0,0.0011834590659836053,1.7142866874203855,0.7999961853172294,68.10345394574573,68.19234561845022,-0.07281314997852917,-0.3029927759280575,-0.4676584014364096,-0.2223555899222056,9.22319886938732,0.1900005340576172,0.21561147262548097,0.22850008010864187,-0.35568706775987735,0.8126872279771611,-0.06359349382561774,0.5205936540429015,-0.2793556779314681,54.05401922298717,-8.691007757001323,0.29209357393425966,2,-0.03000020980834961,-0.44499993324279785,-0.8325002193450928,-0.49500036239624023,-0.6599998474121103,2,-0.043735210861787,3.000000000000097,8.449999809265138,-2.50003178942694,8.359999656677246,1.2999961853172632,8.399999618530272,-0.043735210861787
3023,2023-02-02,8.770000457763674,8.899999618530273,8.310000419616701,8.449999809265138,1223400.0,0.03664307543958367,1.0344836091046525,8.000023841880648,69.16667130258416,70.18647390387888,-0.355973186137172,-0.5423513626712992,-0.768546860730897,-0.5407943444487078,8.838866637009138,0.5899991989135724,0.22724811542116718,0.4760004758834864,-0.05248892527693094,1.0044898770439046,0.21175577530327772,0.740245176463695,-0.5444205221256286,79.68761175881582,19.99058505593888,0.26424470058020905,2,-0.20500087738037287,-0.6200006008148211,-1.0450005531311053,-0.8050007820129412,-1.0800004005432147,3,-0.08209808773629301,1.7142866874203855,8.460000038146973,3.000000000000097,8.449999809265138,-2.50003178942694,8.359999656677246,-0.08209808773629301
3024,2023-02-03,8.5,8.880000114440918,8.439999580383299,8.760000228881836,443000.0,-0.030786823679656128,-1.3157857752346411,-0.8124990686793128,54.285708446894304,70.77053847161672,-0.06103808100027308,-0.21069531134086716,-0.4927063892607215,-0.28200562426540543,8.433764613225156,0.44000053405761896,0.2328792454870392,0.16000001430511546,-0.25472878516786324,0.5747288137780941,-0.04736438543137389,0.3673644140416048,-0.19348970241488672,37.5,-17.56618240725608,0.20736439973648932,2,0.07999992370605469,-0.35000014305114746,-0.7750000953674316,-0.5350003242492676,-0.619999885559082,4,-0.04000001795151631,1.0344836091046525,8.770000457763674,1.7142866874203855,8.460000038146973,3.000000000000097,8.449999809265138,-0.04000001795151631
3025,2023-02-06,8.170000076293945,8.449999809265138,8.109999656677246,8.399999618530272,836500.0,-0.03882352043600645,1.060607461780759,0.8846128452481317,41.56627717324172,66.65338349473836,0.28655475504811,0.1390343637286353,-0.16638350699791893,0.0365061855059583,8.851000567609017,0.3900003433227539,0.23795482677958368,-0.17799990177154612,-0.571558570821157,0.2155587672780639,-0.37477923629635157,0.01877943275325933,0.7299995422363281,7.594990191640259,-42.001460352682024,0.196779334524805,2,0.33499956130981445,-0.020000219345092773,-0.4150000810623169,-0.2050004005432129,-0.6599998474121094,0,-0.02815177685748793,-1.3157857752346411,8.5,1.0344836091046525,8.770000457763674,1.7142866874203855,8.460000038146973,-0.02815177685748793
3026,2023-02-07,8.069999694824219,8.100000381469728,7.800000190734862,7.820000171661378,1042600.0,-0.01223994865800404,-1.0689705067472635,-1.0869566118786638,40.82839802606521,62.06036175519688,0.3776735832319762,0.26357456398276113,-0.07290986422953427,0.12655573240256146,9.357523955959515,0.3699998855590829,0.2446233420208923,-0.28500027656555105,-0.6512903708621831,0.0812898177310819,-0.46814532371386797,-0.10185522941723413,0.8141999244689941,24.54542223085352,-22.294598300922058,0.18314504714831634,2,0.2800002098083496,0.08000016212463379,-0.31499969959259033,-0.10500001907348633,-0.4399995803833008,1,-0.018587314027592505,1.060607461780759,8.170000076293945,-1.3157857752346411,8.5,1.0344836091046525,8.770000457763674,-0.018587314027592505
3027,2023-02-08,7.789999961853027,8.039999961853027,7.78000020980835,7.800000190734862,585800.0,-0.03469637466662756,-16.33347108751629,-0.04000099182317741,35.38462892791401,56.941215796242965,0.6053214836315206,0.5546864127542754,0.19749729731169907,0.40349768287600085,9.898711488175667,0.28999948501586914,0.25399667486272826,-0.5539999961853024,-0.9732926938950879,-0.134707298475516,-0.7636463450401951,-0.34435364733040963,1.0508316802978523,0.8928354753409069,-42.495833604014216,0.20964634885489303,2,0.5499999523162842,0.3599998950958252,0.01750004291534424,0.17499971389770508,-0.42999982833862394,2,-0.007702174977324172,-1.0689705067472635,8.069999694824219,1.060607461780759,8.170000076293945,-1.3157857752346411,8.5,-0.007702174977324172
3028,2023-02-09,7.679999828338622,7.860000133514403,7.559999942779541,7.820000171661378,508500.0,-0.01412068473081729,1.7272711509534704,13.999713904254712,34.500002026556515,53.42836304917924,0.6504735721550547,0.6707216343837965,0.2977183858054877,0.5115257261482578,10.568468014238203,0.3000001907348624,0.19520025817833364,-0.6460001230239873,-1.1438016920155318,-0.14819855403244286,-0.8949009075197596,-0.3970993385282151,1.0971819278717065,9.090899238902903,-34.593315762854374,0.24890078449577238,2,0.5499999523162851,0.4700000286102304,0.16250014305114835,0.28499984741211026,-0.13999986648559481,3,0.015625047536257375,-16.33347108751629,7.789999961853027,-1.0689705067472635,8.069999694824219,1.060607461780759,8.170000076293945,0.015625047536257375
3029,2023-02-10,7.739999771118164,7.889999866485597,7.6500000953674325,7.6599998474121085,671800.0,0.007812492724042386,-3.800022888314647,-0.5714266251592283,37.31343460621105,49.97695941308492,0.5442397851276901,0.5964072663431939,0.2290797530376283,0.44397472561715645,10.75169756455456,0.23999977111816406,0.11045694795576644,-0.5575001478195194,-1.120195839944417,0.005195544305378164,-0.8388479938819682,-0.2761523017570706,0.9398074400177023,20.224702847361147,-25.71749942460691,0.28134784606244856,2,0.49000000953674316,0.4100000858306885,0.09750020503997803,0.22499990463256836,-0.09999990463256747,4,-0.006459911547320618,1.7272711509534704,7.679999828338622,-16.33347108751629,7.789999961853027,-1.0689705067472635,8.069999694824219,-0.006459911547320618
3030,2023-02-13,8.020000457763674,8.020000457763674,7.610000133514403,7.730000019073486,607700.0,0.036175800377970635,1.8275841657417695,3.6250089407052246,41.666681383851014,46.979472871007076,0.23572757480528317,0.30362022523409316,-0.059707906635477315,0.1592518824032556,10.578235929894856,0.41000032424927024,0.030393212466652386,-0.25949947834014786,-0.8339915249616574,0.3149925682813617,-0.5467455016509035,0.027746544970606912,0.5702221719036871,85.1852113490684,37.96611053112262,0.287246023310755,2,0.20999932289123358,0.20999932289123358,-0.18250048160553156,-0.05500078201294123,-0.3700003623962411,0,-0.017456400914195647,-3.800022888314647,7.739999771118164,1.7272711509534704,7.679999828338622,-16.33347108751629,7.789999961853027,-0.017456400914195647
3031,2023-02-14,7.920000076293945,8.140000343322754,7.9000000953674325,8.010000228881836,546500.0,-0.012468874783283068,-2.6923082566115615,-0.310344884284949,35.54504908027042,43.36187233039871,0.2823314330538551,0.38143485610794947,0.045636523030590403,0.25390066969863945,9.958979651617192,0.24000024795532138,-0.01217127092521686,-0.33299987316131663,-0.9230614643901838,0.2570617180675514,-0.6280306687757502,-0.03796907754688306,0.5878047384223901,62.06894567266467,19.393270679632963,0.29503079561443396,2,0.3099997043609619,0.3099997043609619,-0.08250010013580322,0.029999732971191406,-0.3099999427795419,1,-0.051767657002847245,1.8275841657417695,8.020000457763674,-3.800022888314647,7.739999771118164,1.7272711509534704,7.679999828338622,-0.051767657002847245
3032,2023-02-15,8.109999656677246,8.109999656677246,7.869999885559082,7.869999885559082,412600.0,0.023989845776896557,1.0,-2.6666596024244478,40.869571887697106,40.21775017318903,0.04186583659500975,0.1793665971277747,-0.13863528815633508,0.06263376977555701,9.52337156205597,0.23999977111816406,-0.052785127484298755,-0.12950026988983154,-0.7196822697090521,0.46068172992938905,-0.42459126979944095,0.16559073001977875,0.32198076828414557,94.82747139184559,53.917357464703095,0.2950909999096101,2,0.1100003719329834,0.12000012397766113,-0.274999737739563,-0.16499996185302734,-0.4099998474121085,2,-0.05918613595021893,-2.6923082566115615,7.920000076293945,1.8275841657417695,8.020000457763674,-3.800022888314647,7.739999771118164,-0.05918613595021893
3033,2023-02-16,8.140000343322754,8.390000343322754,8.130000114440918,8.340000152587889,845600.0,0.0036992216911879705,-1.3636355754767282,-0.8333333333333259,44.09093273569821,39.084997316389476,-0.09711055338297037,0.1391745944067928,-0.1617967430054872,0.04078828746834873,9.694040423163486,0.2800006866455078,-0.10340413386153458,-0.08849961757659841,-0.6774246442660861,0.5004254091128892,-0.38296213092134224,0.20596289576814542,-0.5800004005432129,67.94872657003181,26.114472639091673,0.29446251334474377,2,-0.13500046730041504,0.08999943733215332,-0.32750046253204346,-0.19500064849853516,-0.11999988555908025,3,-0.09582311755652262,1.0,8.109999656677246,-2.6923082566115615,7.920000076293945,1.8275841657417695,8.020000457763674,-0.09582311755652262
3034,2023-02-17,8.060000419616701,8.189999580383299,8.020000457763674,8.109999656677246,475600.0,-0.009828000040771112,-1.6153880012324655,0.2499964237178962,43.30359632716616,39.27803277793663,-0.09620523610966014,0.2110954086196717,-0.06671955879053204,0.13079641179351675,9.745593869618336,0.16999912261962535,-0.15971308774243553,-0.15649955272674454,-0.7490595797246513,0.43606047427116224,-0.4527795662256988,0.13978046077220885,-0.4834004688262956,57.69232885371463,12.901672844507445,0.2962800134989534,2,-0.08500027656555353,0.16999936103820623,-0.2600003480911264,-0.11500072479248225,0.0499992370605451,4,-0.06451618246794122,-1.3636355754767282,8.140000343322754,1.0,8.109999656677246,-2.6923082566115615,7.920000076293945,-0.06451618246794122
3035,2023-02-21,7.9099998474121085,8.079999923706055,7.9000000953674325,8.029999732971191,419700.0,-0.018610491860461487,-1.5714373297002924,2.4000343327993705,38.26088597055719,38.99275366065796,0.014567723304548252,0.3523849552766558,0.08757711872985485,0.2874798024776828,9.801649579501582,0.17999982833862216,-0.2520748795538026,-0.2895001173019418,-0.8973254300049289,0.3183251954010462,-0.5934127736534363,0.014412539049551754,-0.3171318887710557,7.6922935847117095,-34.77027697519735,0.30391265635149395,2,0.06500029563903897,0.31999993324279874,-0.10999977588653387,0.03499984741211026,0.23999977111816317,1,-0.03413400583248394,-1.6153880012324655,8.060000419616701,-1.3636355754767282,8.140000343322754,1.0,8.109999656677246,-0.03413400583248394
3036,2023-02-22,8.090000152587889,8.119999885559082,7.929999828338622,7.929999828338622,381700.0,0.02275604407687437,-1.3749959021890137,-1.3333373069800907,42.510133259407574,39.78447636415725,-0.1813701730600359,0.157626193874723,-0.08240070984730608,0.11304145537872579,9.637927056500242,0.21000003814697354,-0.3059880224809941,-0.09499981403351043,-0.6985158378093246,0.5085162097423046,-0.3967578259214175,0.20675819785439664,-0.4811895462532023,42.307706415287775,1.2572045579144344,0.30175801188790746,2,-0.11500000953674139,0.13999962806701838,-0.26750028133392156,-0.1450004577636701,0.09999942779541016,2,-0.05438813954530097,-1.5714373297002924,7.9099998474121085,-1.6153880012324655,8.060000419616701,-1.3636355754767282,8.140000343322754,-0.05438813954530097
3037,2023-02-23,8.25,8.319999694824219,8.140000343322754,8.189999580383299,415500.0,0.019777483855909272,-1.2500074506321117,0.3750018626413877,38.793105928846934,40.26148790885618,-0.3008998344346363,-0.0257460969865555,-0.22321989082074545,-0.038972530730983834,9.431324070120015,0.2299995422363299,-0.30975473372197904,0.079000020027161,-0.503441344551268,0.66144138460559,-0.2122206622620535,0.3702207023163755,-0.6255655989255517,71.42851582076766,33.80857334567695,0.2912206822892146,2,-0.2499997615814209,-0.020000219345092773,-0.37750017642974854,-0.30500030517578125,-0.15999984741211115,3,-0.07757574139219348,-1.3749959021890137,8.090000152587889,-1.5714373297002924,7.9099998474121085,-1.6153880012324655,8.060000419616701,-0.07757574139219348
3038,2023-02-24,8.239999771118164,8.409999847412111,8.189999580383299,8.210000038146973,733800.0,-0.0012121489553740261,-5.285663683055872,0.49999205276959496,43.689321961474405,40.969919837218775,-0.22697914218051451,-0.04067113130414057,-0.19698352427755061,-0.030064794861351274,9.138936737886194,0.22000026702881215,-0.30486040768109746,0.08349978923797607,-0.4752686647746529,0.6422682432506042,-0.19588443776833842,0.36288401624429056,-0.6002540511987497,66.66663550082389,27.83225891890622,0.2793842270063142,2,-0.22999978065490723,-0.009999990463256836,-0.35749971866607666,-0.2950000762939453,-0.05000019073486506,4,-0.06553397777336933,-1.2500074506321117,8.25,-1.3749959021890137,8.090000152587889,-1.5714373297002924,7.9099998474121085,-0.06553397777336933
3039,2023-02-27,8.300000190734862,8.380000114440918,8.229999542236326,8.239999771118164,695100.0,0.0072816045246753,-2.7499731782038905,2.0000317894267776,53.631282386249154,42.29931994859635,-0.22259833499596304,-0.11441341570681196,-0.24036059993512815,-0.09145858452188271,9.050614688737202,0.15000057220459162,-0.25951921533968303,0.14850018024444367,-0.40283420531252645,0.6998345658014138,-0.1271670125340414,0.42416737302292873,-0.6294443057157393,78.43142938084937,34.17300248681272,0.2756671927784852,2,-0.1600003242492658,-0.07000041007995428,-0.3375002145767194,-0.35500049591064275,-0.25,0,-0.03373490681165847,-5.285663683055872,8.239999771118164,-1.2500074506321117,8.25,-1.3749959021890137,8.090000152587889,-0.03373490681165847
3040,2023-02-28,8.119999885559082,8.460000038146973,7.9000000953674325,8.399999618530272,1044600.0,-0.021686783257753528,1.7999957084717109,-4.666629579591621,51.336901531996496,44.05397022101036,-0.030085152977830987,0.04920771367715204,-0.03162353219248004,0.08049900370491869,8.764849023202991,0.5599999427795401,-0.2028440542202965,-0.019500136375427246,-0.5621051168978699,0.5231048441470145,-0.2908026266366477,0.2518023538857941,-0.4198662420442405,39.28568083412442,-7.157883066512163,0.27130249026122094,2,0.04500007629394531,0.1099998950958252,-0.1324998140335083,-0.17500019073486328,-0.2199997901916495,1,-0.0012315552983714895,-2.7499731782038905,8.300000190734862,-5.285663683055872,8.239999771118164,-1.2500074506321117,8.25,-0.0012315552983714895
3041,2023-03-01,8.149999618530272,8.239999771118164,8.039999961853027,8.109999656677246,368300.0,0.003694548447536583,-1.2222281091219278,-0.1428571428571374,61.111081676768464,46.30302686424051,-0.026852252858692083,-0.004658501729192466,-0.03710347574281414,0.04350738514093955,8.65464568752487,0.19999980926513672,-0.15208860803493884,0.025499606132505903,-0.49718494220598686,0.5481841544709987,-0.23584266803674048,0.2868418803017523,-0.40427399133750264,44.64277655493593,-7.250242950809074,0.2613422741692464,3,0.030000448226930487,0.08000016212463557,-0.16249954700469793,-0.2049999237060529,-0.22999954223632635,2,0.0,1.7999957084717109,8.119999885559082,-2.7499731782038905,8.300000190734862,-5.285663683055872,8.239999771118164,0.0
3042,2023-03-02,8.090000152587889,8.189999580383299,8.060000419616701,8.119999885559082,275500.0,-0.007361898006223777,-1.8888959532059988,-0.7499940395299158,63.05731787654061,48.41040299100077,0.033538917999162976,0.027616130831994212,0.046901738935778425,0.09721278405739575,8.438803767790967,0.129999160766598,-0.1301125282025133,-0.015999865531922453,-0.514308769594793,0.4823090385309481,-0.2651543175633577,0.23315458649951282,-0.30141806073786803,33.92858511331227,-22.41286828524118,0.24915445203143524,3,0.0899999141693133,0.13999962806701838,-0.024999976158140313,-0.1450004577636701,-0.050000190734861505,3,0.012360868468392017,-1.2222281091219278,8.149999618530272,1.7999957084717109,8.119999885559082,-2.7499731782038905,8.300000190734862,0.012360868468392017
3043,2023-03-03,8.050000190734862,8.210000038146973,8.039999961853027,8.109999656677246,475500.0,-0.004944370963977263,-3.250005960470162,1.9999999999999407,59.99999999999994,50.265558954648974,0.06641392170305771,0.011499352794329454,0.10706904616697699,0.13126086778591706,7.068673614924188,0.1700000762939453,-0.08394300249436881,-0.019999814033509367,-0.4081940833500415,0.36819445528302275,-0.21409694869177542,0.1740973206247567,-0.2211330221070238,26.785734052562354,-32.71460801390448,0.1940971346582659,3,0.12999987602234064,0.17999958992004572,0.017500042915346015,-0.17000007629394354,0.5299997329711932,4,0.004968939242891546,-1.8888959532059988,8.090000152587889,-1.2222281091219278,8.149999618530272,1.7999957084717109,8.119999885559082,0.004968939242891546
3044,2023-03-06,8.159999847412111,8.270000457763674,8.020000457763674,8.050000190734862,341500.0,0.013664553300738236,-1.9411916502578352,-1.8333439298089504,55.0724377278796,52.13350914990701,-0.031188932321729368,-0.1320484837466811,0.007647478152625453,0.015888550979250127,5.574219435027563,0.25,-0.05902116027850823,0.10699985027313375,-0.2280477430647423,0.4420474436110098,-0.06052394639580427,0.27452364694207176,-0.2932647066131251,46.42853189487466,-9.417075273403874,0.16752379666893796,3,0.020000219345090997,0.06999993324279608,0.020000338554380548,-0.3699998855590838,0.7799997329711896,0,0.003676437932863763,-3.250005960470162,8.050000190734862,-1.8888959532059988,8.090000152587889,-1.2222281091219278,8.149999618530272,0.003676437932863763
3045,2023-03-07,7.940000057220459,8.149999618530272,7.8400001525878915,8.090000152587889,398900.0,-0.026960759106070764,1.2963006133560908,-1.3636414866961415,50.66666581895643,53.039790545412444,0.21625548817616824,0.07361086061058764,0.22686042819790941,0.2317365900464381,5.462602157493417,0.31999969482421964,-0.05108685020041648,-0.1014999389648441,-0.43542561428095183,0.2324257363512645,-0.26846277662289886,0.06546289869321065,0.5199999809265137,23.25577527013335,-30.488887945519643,0.1669628376580543,3,0.21000003814697266,0.28999972343444824,0.2700001001358032,-0.15000009536743164,0.9599995613098145,1,0.013853920997692004,-1.9411916502578352,8.159999847412111,-3.250005960470162,8.050000190734862,-1.8888959532059988,8.090000152587889,0.013853920997692004
3046,2023-03-08,7.920000076293945,8.069999694824219,7.880000114440918,7.949999809265138,714000.0,-0.002518889267302482,-2.4545486071976628,0.19999809265258814,42.857163344225306,53.491352480454495,0.2342375800515697,0.08621747452835926,0.24227875351563632,0.24918276764270608,5.618136012631008,0.18999958038330078,-0.03501477314048529,-0.1139999389648434,-0.45194424999564653,0.22394437206595974,-0.28297209448024496,0.05497221655055817,0.5275999641418458,18.60462021610664,-28.706415407511777,0.16897215551540173,3,0.23000001907348633,0.3099997043609619,0.2900000810623169,-0.13000011444091797,1.0599994659423828,2,-0.002525250092658027,1.2963006133560908,7.940000057220459,-1.9411916502578352,8.159999847412111,-3.250005960470162,8.050000190734862,-0.002525250092658027
3047,2023-03-09,7.730000019073486,8.020000457763674,7.730000019073486,7.9099998474121085,801600.0,-0.02398990598360784,-2.2222301695157913,6.000047684140048,36.24160214698297,52.663828056622116,0.3829945516850337,0.28616377719105124,0.41926968256746733,0.4311871162891414,5.90330171490779,0.2900004386901873,0.0038866956325556146,-0.3009999990463257,-0.6489806910130742,0.04698069292042284,-0.47499034502970083,-0.12700965306295142,0.7054480236053475,0.0,-42.85397470099396,0.17399034598337446,3,0.36500000953674316,0.4999997615814209,0.4800001382827759,0.059999942779541016,0.8300004005432147,3,0.024579567496978205,-2.4545486071976628,7.920000076293945,1.2963006133560908,7.940000057220459,-1.9411916502578352,8.159999847412111,0.024579567496978205
3048,2023-03-10,7.800000190734862,8.130000114440918,7.5,7.760000228881836,999500.0,0.009055649610433703,-1.249998722758569,-0.22222222222221838,41.21621142694753,51.284375727810826,0.2726934069179494,0.23780718135847057,0.34196363326320256,0.3591056177682317,5.827513789052325,0.630000114440918,0.02158520980660228,-0.23699984550476128,-0.5629381516108021,0.08893846060127952,-0.39996899855778256,-0.07403069245174088,0.6072299309997584,38.961040569528805,-1.9327039829579178,0.1629691530530204,3,0.17999982833862394,0.3999996185302743,0.42249977588653653,-0.01000022888183505,0.7799997329711923,4,0.030769200673000707,-2.2222301695157913,7.730000019073486,-2.4545486071976628,7.920000076293945,1.2963006133560908,7.940000057220459,0.030769200673000707
3049,2023-03-13,7.690000057220459,7.860000133514403,7.570000171661378,7.639999866485597,509600.0,-0.014102580874942205,-2.0526379191784425,1.2500059604701674,42.36111869966515,50.287066524218446,0.3208010524473561,0.3624525298108381,0.4409724019634709,0.46205251150739457,5.851835686850893,0.28999996185302557,0.03320379436251564,-0.3444999933242805,-0.6806374280854524,-0.008362558563109523,-0.5125687107048655,-0.17643127594369457,0.6627962572100845,29.230795188783688,-15.207437446488768,0.16806871738058551,3,0.19500017166137784,0.5,0.6674996614456177,0.2349996566772461,0.7099995613098127,0,0.1157347021928743,-1.249998722758569,7.800000190734862,-2.2222301695157913,7.730000019073486,-2.4545486071976628,7.920000076293945,0.1157347021928743
3050,2023-03-14,7.880000114440918,8.050000190734862,7.71999979019165,7.820000171661378,410100.0,0.024707419480713755,-1.5384577294176414,1.199994277975933,42.75861842170174,48.24790394032214,0.10412690755782084,0.17014989478130893,0.24421882370041814,0.26635179997581204,6.035055819870678,0.3600001335144025,0.0324035318619984,-0.1474999189376831,-0.49066621857614656,0.19566638070078035,-0.3190830687569157,0.024083230881548623,0.42162842112379373,60.31746752588165,14.964915491779422,0.1715831498192318,3,0.005000114440918857,0.09999990463256836,0.48499977588653564,0.04499959945678711,0.18000030517578303,1,0.13451769677005765,-2.0526379191784425,7.690000057220459,-1.249998722758569,7.800000190734862,-2.2222301695157913,7.730000019073486,0.13451769677005765
3051,2023-03-15,7.510000228881836,7.71999979019165,7.4099998474121085,7.71999979019165,623200.0,-0.04695429951593766,1.9523865749623723,-3.4999960263532772,27.710848218697052,44.32051842278396,0.4177238687931695,0.5353040223360939,0.6017369986320062,0.6233321430525045,6.937879392334735,0.4700002670288095,-0.009238565861011239,-0.49699981212615896,-0.9092387775392279,-0.08476084671309092,-0.7031192948326925,-0.2908803294196245,0.743530594548993,13.888936719759037,-27.001706681481473,0.2061194827065341,3,0.3299999237060547,0.4249997138977051,0.8174995183944702,0.41499948501586914,0.5299997329711914,2,0.18508646435226472,-1.5384577294176414,7.880000114440918,-2.0526379191784425,7.690000057220459,-1.249998722758569,7.800000190734862,0.18508646435226472
3052,2023-03-16,7.630000114440918,7.6500000953674325,7.420000076293945,7.429999828338622,383100.0,0.015978679347783187,-1.0909112583527942,-0.9523843043044904,32.768366452422114,41.294781361941986,0.2521245555460858,0.3979005427890563,0.49424852000015207,0.4926347124023227,7.793384282699464,0.23000001907348722,-0.03343067949984224,-0.3529999494552616,-0.7948190664439565,0.08881916753343333,-0.5739095079496099,-0.13209039096091413,0.5560482309084129,30.55558131063951,-6.782329153778846,0.2209095584943476,3,0.21000003814697266,0.30499982833862305,0.6199997663497925,0.2949995994567871,0.48999977111816406,3,0.17693308093670068,1.9523865749623723,7.510000228881836,-1.5384577294176414,7.880000114440918,-2.0526379191784425,7.690000057220459,0.17693308093670068
3053,2023-03-17,7.360000133514403,7.539999961853027,7.3400001525878915,7.53000020980835,580500.0,-0.03538662868634812,1.105265799657671,-0.8499991655361675,26.262613613129346,38.0936897936364,0.4626026163564534,0.6392430071871713,0.7748475869903695,0.7457877105511814,8.258667091358369,0.28999996185302646,-0.08960075398289202,-0.5839999198913581,-1.0990940731242338,-0.06890576665848158,-0.8415469965077955,-0.32645284327491986,0.7639643319999498,2.816898570697245,-28.11165696842085,0.25754707661643816,3,0.3849997520446786,0.5399999618530282,0.8849997520446786,0.5649995803833017,0.8299994468688956,4,0.16304351417576624,-1.0909112583527942,7.630000114440918,1.9523865749623723,7.510000228881836,-1.5384577294176414,7.880000114440918,0.16304351417576624
3054,2023-03-20,7.539999961853027,7.5900001525878915,7.4000000953674325,7.4000000953674325,485700.0,0.024456497971919733,-1.7142891202686983,-0.8235282567963194,35.35352683944885,36.39222990702444,0.20719586567064852,0.4408934306571144,0.6058227152200502,0.5534889926559803,9.037082398785085,0.2300000190734881,-0.14493762006091782,-0.3780000686645506,-0.9202215037200112,0.16422136639091,-0.6491107861922814,-0.10688935113681985,0.5055680723686802,28.16898570697483,-1.6321232468651594,0.27111071752773036,3,0.19500017166137695,0.3600001335144043,0.6499998569488525,0.38499975204467773,0.7300004959106463,0,0.13793103012131014,1.105265799657671,7.360000133514403,-1.0909112583527942,7.630000114440918,1.9523865749623723,7.510000228881836,0.13793103012131014
3055,2023-03-21,7.639999866485597,7.800000190734862,7.619999885559082,7.6599998474121085,397300.0,0.013262586888394878,-5.000015894587069,-0.14285714285713108,37.56097413470878,35.803764439300394,0.06723632349147479,0.3369017965740957,0.5043237387034187,0.4403694615983751,9.807969372837922,0.26000022888183505,-0.19297309696438347,-0.2645001649856562,-0.8208216341110424,0.29182130413972995,-0.5426608995483493,0.013660569577036874,0.3350113795727294,65.21732369984166,35.75302631776107,0.27816073456269313,3,0.0950002670288077,0.26000022888183505,0.5499999523162833,0.2849998474121085,0.7900004386901847,1,0.09947640907411115,-1.7142891202686983,7.539999961853027,1.105265799657671,7.360000133514403,-1.0909112583527942,7.630000114440918,0.09947640907411115
3056,2023-03-22,7.6500000953674325,7.800000190734862,7.610000133514403,7.639999866485597,320000.0,0.0013089305047901956,-4.428596730244956,-0.5000119209403682,38.99999594688329,36.110252639289314,0.016660974206914148,0.30804114490411205,0.4954887804565855,0.4203679907949107,10.624417921473569,0.19000005722045898,-0.2430119109771871,-0.2324999332427966,-0.7927206436627907,0.3277207771771966,-0.5126102884527937,0.047610421967200445,0.2615100413438496,67.39128631995797,36.90163924867272,0.28011035520999666,3,0.08500003814697177,0.2499999999999991,0.5799996852874747,0.27499961853027255,0.8099999427795401,2,0.05359481295922475,-5.000015894587069,7.639999866485597,-1.7142891202686983,7.539999961853027,1.105265799657671,7.360000133514403,0.05359481295922475
3057,2023-03-23,7.610000133514403,7.820000171661378,7.559999942779541,7.699999809265138,504400.0,-0.005228753118219132,-1.7368436903169553,-8.99976158687792,38.99999594688326,35.86400647483773,0.042296827090425815,0.3137201135975003,0.5336341886487235,0.45099061393962625,10.92209617868067,0.2600002288818368,-0.27416294413153786,-0.24049990177154612,-0.7852343872098446,0.3042345836667524,-0.5128671444906958,0.03186734094760357,0.2443590047845392,56.24999379118272,24.24704736416399,0.27236724271914936,3,0.08500003814697354,0.28999996185302823,0.6199996471405038,0.31499958038330167,0.8699994087219229,3,0.05650457566287104,-4.428596730244956,7.6500000953674325,-5.000015894587069,7.639999866485597,-1.7142891202686983,7.539999961853027,0.05650457566287104
3058,2023-03-24,7.699999809265138,7.78000020980835,7.460000038146973,7.5900001525878915,353200.0,0.01182650120522033,1.3703676231650788,-1.2222228109121687,38.38383473494592,35.42208603431337,-0.07082796772301769,0.19098248992455247,0.44182039742897583,0.35363844834562297,11.086714790848623,0.32000017166137695,-0.2913545640955295,-0.12350022792816073,-0.639732460266953,0.3927320044106315,-0.38161634409755774,0.13461588824123538,0.12000036239624023,71.42849033383136,39.54627679186753,0.2581161161693962,3,-0.004999637603760654,0.20000028610229403,0.5250000953674308,0.22499990463256747,0.510000228881835,4,0.054545465804891835,-1.7368436903169553,7.610000133514403,-4.428596730244956,7.6500000953674325,-5.000015894587069,7.639999866485597,0.054545465804891835
3059,2023-03-27,8.020000457763674,8.090000152587889,7.710000038146973,7.730000019073486,767900.0,0.041558526808467056,-1.303028201271252,2.636375852890959,51.923086181193085,36.440360229812406,-0.3789454700558714,-0.1592346284427517,0.11498241236996165,0.023760331998058604,10.816905621804729,0.39000034332275124,-0.27360802193641476,0.2105004072189347,-0.26489298899698177,0.6858938034348521,-0.02719629088902309,0.4481971053268934,-0.6800003051757821,88.88893934783879,53.605726126994966,0.23769669810795852,3,-0.305000305175783,-0.12000036239624201,0.0974993705749494,-0.09500074386596857,0.1599998474121076,0,0.021196896872376136,1.3703676231650788,7.699999809265138,-1.7368436903169553,7.610000133514403,-4.428596730244956,7.6500000953674325,0.021196896872376136
3060,2023-03-28,8.109999656677246,8.140000343322754,7.96999979019165,8.0,353200.0,0.01122184461055098,-1.0000056098464023,0.3793085871665205,54.41859567661652,39.407887725136796,-0.48376085682567727,-0.2635329017414012,0.01679405974337911,-0.07457557628007905,11.23457074084199,0.17000055313110352,-0.2674904114965688,0.30099961757659877,-0.17303781178061328,0.7750370469338099,0.06398090289799363,0.5380183322552039,-0.7549995040893549,95.5881362968282,55.79120982830686,0.23701871467860558,3,-0.36999940872192383,-0.20999956130981445,-0.00749969482421875,-0.18499994277954102,0.07999992370605291,1,0.019728829575805573,-1.303028201271252,8.020000457763674,1.3703676231650788,7.699999809265138,-1.7368436903169553,7.610000133514403,0.019728829575805573
3061,2023-03-29,8.149999618530272,8.25,8.130000114440918,8.149999618530272,291000.0,0.004932177995851328,-5.000143054695111,0.0,60.49999248981292,42.4891795070691,-0.47319083881690105,-0.31993615671051767,-0.0333557400195037,-0.1162177570510945,11.776377328765125,0.1400003433227539,-0.25366210342907536,0.34099957942962433,-0.13303784992758771,0.8150370087868355,0.1039808647510192,0.5780182941082295,-0.7635994583129859,87.34172325335724,40.75467787135804,0.23701871467860558,3,-0.35499954223632635,-0.24999952316284002,-0.04749965667724432,-0.22499990463256658,0.370000839233402,2,0.03435591407990812,-1.0000056098464023,8.109999656677246,-1.303028201271252,8.020000457763674,1.3703676231650788,7.699999809265138,0.03435591407990812
3062,2023-03-30,8.189999580383299,8.25,8.060000419616701,8.199999809265138,475200.0,0.004907971009235457,2.4545186572339808,-100.0,59.89846511632406,46.22649634075741,-0.47539387507469844,-0.371086064583821,-0.08099335976260669,-0.1613164490230723,12.254497887180015,0.189999580383299,-0.2529966835207045,0.3759995698928815,-0.1124090475253503,0.8644081873111134,0.1317952611837665,0.6202038786019974,-0.7517834297790502,92.40500980835952,43.0004814712636,0.2442043087091158,3,-0.3649995326995832,-0.28999948501586736,-0.08749961853027166,-0.2649998664855939,0.40000057220458984,3,0.03296709054911062,-5.000143054695111,8.149999618530272,-1.0000056098464023,8.109999656677246,-1.303028201271252,8.020000457763674,0.03296709054911062
3063,2023-03-31,8.090000152587889,8.279999732971191,8.020000457763674,8.260000228881836,305700.0,-0.012209942969341414,1.4761943687556598,16.999618538998526,60.204091314380605,48.98767017130538,-0.29162132725496104,-0.2824159000244144,0.010693709273750684,-0.06848605227746773,12.757652034675763,0.25999927520751775,-0.19192727166301982,0.27400014400481965,-0.21878552243164506,0.7667858104412852,0.02760731078658729,0.520392977223052,-0.6030769710198953,66.66672243712406,14.102683044089744,0.2463928332182326,3,-0.22000026702880682,-0.1900000572204572,0.024999856948854315,-0.16500043869018377,0.5699996948242223,4,0.048207587428002796,2.4545186572339808,8.189999580383299,-5.000143054695111,8.149999618530272,-1.0000056098464023,8.109999656677246,0.048207587428002796
3064,2023-04-03,8.189999580383299,8.239999771118164,8.109999656677246,8.109999656677246,274500.0,0.012360868468392017,-2.250005960470162,-0.4705875753121726,58.28876473543152,51.29075801583013,-0.3237698520813428,-0.40059110051411384,-0.0946931999746301,-0.17945693821181408,13.432059973015939,0.1499996185302752,-0.14116968653998985,0.3724995851516706,-0.12485635608755175,0.8698555263908938,0.12382161453205853,0.6211775557712818,-0.63963027470305,70.96768735473711,18.58365472214348,0.24867797061961158,4,-0.319999694824217,-0.28999948501586736,-0.06999969482421697,-0.2649998664855939,0.3400001525878924,0,0.002442058460122354,1.4761943687556598,8.090000152587889,2.4545186572339808,8.189999580383299,-5.000143054695111,8.149999618530272,0.002442058460122354
3065,2023-04-04,8.050000190734862,8.260000228881836,7.920000076293945,8.220000267028809,655900.0,-0.017093943445829263,1.720001220703125,-2.12500298023515,66.46343874552082,54.34225166012319,-0.13353880191902334,-0.2655427534059651,0.03979272708852477,-0.05231250112929864,13.827762539316085,0.3400001525878906,-0.047475586987490104,0.22700018882751305,-0.2784269890415789,0.732427366696605,-0.02571340010703338,0.4797137777620595,-0.44126045087133736,36.11117733855686,-20.268862483364444,0.25271358893454604,4,-0.18000030517577947,-0.15000009536742986,0.13499963283538996,-0.12500047683715643,0.30000019073486683,1,0.016149082156611927,-2.250005960470162,8.189999580383299,1.4761943687556598,8.090000152587889,2.4545186572339808,8.189999580383299,0.016149082156611927
3066,2023-04-05,7.9000000953674325,8.060000419616701,7.829999923706055,8.060000419616701,746500.0,-0.018633551778057256,1.875000372528297,0.9411779555475724,58.083842935904734,56.462679103347796,0.06219345402953014,-0.1234470245843351,0.17823173657004698,0.0890990502780813,14.35426399120453,0.2300004959106463,0.012938505630216923,0.07800009250640993,-0.4266976289303459,0.5826978139431649,-0.17434876821196799,0.33034895322478786,-0.23755955605529522,15.555600295851288,-42.26970364648764,0.25234886071837753,4,-0.030000209808350498,-0.09000015258789151,0.29749977588653476,0.02499961853027255,0.799999713897706,2,0.03670879512848635,1.720001220703125,8.050000190734862,-2.250005960470162,8.189999580383299,1.4761943687556598,8.090000152587889,0.03670879512848635
3067,2023-04-06,7.920000076293945,7.940000057220459,7.820000171661378,7.929999828338622,423900.0,0.002531643124693117,6.999936422156819,0.06249832362275707,69.71833989209364,59.944290787475325,0.10146108017851496,-0.13542621167855984,0.14182903086977738,0.06932156655316035,14.406118560861216,0.11999988555908114,0.06640443212275216,0.08850007057189924,-0.41605893831870233,0.5930590794625008,-0.1637794338734011,0.3407795750171996,-0.2081548014890835,21.739130434782457,-41.26624844083091,0.2522795044453007,4,0.07499980926513672,-0.1100001335144043,0.2849998474121094,0.004999637603759766,0.9700002670288086,3,0.0757576231931667,1.875000372528297,7.9000000953674325,1.720001220703125,8.050000190734862,-2.250005960470162,8.189999580383299,0.0757576231931667
3068,2023-04-10,8.039999961853027,8.090000152587889,7.889999866485597,7.889999866485597,405900.0,0.015151500555948827,-1.666668785941574,-15.000381479186785,68.38238336228257,61.77310158537416,0.03884735500598602,-0.24930606812628753,0.00648264103932128,-0.04672201793118447,13.525547915769748,0.20000028610229226,0.12195020421289104,0.1964999675750736,-0.3162540039522028,0.7092539391023491,-0.059877018188563724,0.4528769533387109,-0.2827023303948595,49.99994581396624,-16.692730646015228,0.25637698576363777,4,0.009999990463256836,-0.23000001907348633,0.16499996185302734,-0.05500006675720215,0.6000003814697266,0,0.06840798424681838,6.999936422156819,7.920000076293945,1.875000372528297,7.9000000953674325,1.720001220703125,8.050000190734862,0.06840798424681838
3069,2023-04-11,8.579999923706055,8.579999923706055,8.100000381469728,8.100000381469728,1535600.0,0.06716417467849967,-1.0000000000000073,3.19999491374022,76.11114451918729,64.18338479010423,-0.4619409639244143,-0.7580778001274977,-0.5387144565902062,-0.5805434681345254,12.87226667565648,0.5399999618530273,0.19936466486730264,0.6919999361038212,0.0888295499451246,1.2951703222625186,0.390414743024472,0.9935851291831703,-0.7808861241268445,100.0,31.752519330630264,0.3015851930793487,4,-0.37999987602233887,-0.619999885559082,-0.375,-0.5950000286102295,0.1400003433227539,1,0.009324000514850939,-1.666668785941574,8.039999961853027,6.999936422156819,7.920000076293945,1.875000372528297,7.9000000953674325,0.009324000514850939
3070,2023-04-12,8.9399995803833,9.06999969482422,8.489999771118164,8.489999771118164,937400.0,0.04195800231682845,-1.5777785312985526,0.9375004967058503,80.00002661420122,66.3500552483696,-0.7731261498419801,-1.090503932448743,-0.8985456596476311,-0.9355616014772856,13.435590381007941,0.5799999237060565,0.28768687644283375,0.9989996194839481,0.23417034416057092,1.7638288948073253,0.6165849818222604,1.3814142571456367,-1.0627971683914064,89.59998687743627,20.366627253292393,0.38241463766168843,4,-0.49499964714050115,-0.7349996566772443,-0.7349996566772461,-0.8499996662139893,-0.21000003814697443,2,-0.04586128262374378,-1.0000000000000073,8.579999923706055,-1.666668785941574,8.039999961853027,6.999936422156819,7.920000076293945,-0.04586128262374378
3071,2023-04-13,8.899999618530273,9.100000381469727,8.869999885559082,9.0,681300.0,-0.004474268873658316,-1.8750089407052428,-0.22222316412318086,80.00002661420129,68.58356208146706,-0.6878895607573394,-0.9918837586912899,-0.8617399918955826,-0.8888460846884172,13.149698430587122,0.23000049591064453,0.32389976803673015,0.8894996881484989,0.04148121689530093,1.7375181594016968,0.4654904525218999,1.3135089237750979,-0.8796615325984991,84.37494295650164,12.941633752612276,0.42400923562659887,4,-0.4399993419647217,-0.6799993515014648,-0.709999680519104,-0.7499997615814209,-0.07999992370605469,3,-0.06179766973421186,-1.5777785312985526,8.9399995803833,-1.0000000000000073,8.579999923706055,-1.666668785941574,8.039999961853027,-0.06179766973421186
3072,2023-04-14,8.979999542236328,9.0600004196167,8.899999618530273,8.899999618530273,481200.0,0.008988755857864295,-3.0000238418806475,-0.7999961853172862,79.90657100202775,70.77272649120563,-0.7197305909900802,-1.0177394521510088,-0.9443928496139478,-0.9593616814756398,12.84835652391857,0.16000080108642578,0.3524459804160802,0.9019996404647834,-0.029317171563288724,1.8333164524928556,0.43634123445074735,1.3676580464788195,-0.8085087349292408,90.08257949088787,17.878303793984827,0.4656584060140359,4,-0.5199992656707764,-0.7599992752075195,-0.7899996042251587,-0.8299996852874756,-0.1699991226196289,4,-0.0311803727443688,-1.8750089407052428,8.899999618530273,-1.5777785312985526,8.9399995803833,-1.0000000000000073,8.579999923706055,-0.0311803727443688
3073,2023-04-17,8.560000419616701,8.779999732971191,8.260000228881836,8.720000267028809,1048100.0,-0.04677050601664434,2.714298365122616,-1.9999999999999778,62.053592335850695,71.19104066903,-0.2526160125800576,-0.5304249769503748,-0.5419755543270739,-0.5357369889547083,11.535620897559937,0.7199993133544922,0.35632210356480876,0.4220005035400405,-0.46826475183318017,1.3122657589132611,-0.02313212414657073,0.8671331312266508,0.5399999618530256,46.00000381469735,-23.098485184862653,0.4451326276866104,4,-0.10000014305114924,-0.3400001525878924,-0.39750051498413264,-0.41000056266784846,0.4099998474121076,0,0.03855139106650052,-3.0000238418806475,8.979999542236328,-1.8750089407052428,8.899999618530273,-1.5777785312985526,8.9399995803833,0.03855139106650052
3074,2023-04-18,8.579999923706055,8.720000267028809,8.430000305175781,8.470000267028809,526000.0,0.00233639055011281,-2.0526379191784327,-0.6874985098824672,60.829517897025895,70.56504946364166,-0.23632865242660905,-0.49383454266087057,-0.5709827355028434,-0.5521174946422427,10.380370605959568,0.28999996185302734,0.36114724864906567,0.3900000095367435,-0.47430964913557894,1.254309668209065,-0.04215481979941771,0.8221548388729047,0.503200454711914,38.095194844710065,-26.510234355568414,0.4321548293361609,4,-0.11999964714050293,-0.3599996566772461,-0.49000000953674316,-0.43000006675720215,0.5600004196166992,1,0.0069930559615649646,2.714298365122616,8.560000419616701,-3.0000238418806475,8.979999542236328,-1.8750089407052428,8.899999618530273,0.0069930559615649646
3075,2023-04-19,8.399999618530272,8.560000419616701,8.300000190734862,8.560000419616701,627900.0,-0.02097905673384126,2.249986589022044,-1.4545572769912671,55.41126336436153,70.26809617791463,-0.0016313998216705983,-0.2677028762065845,-0.3916289339714254,-0.3723822349143422,9.983401524561012,0.2799997329711932,0.37038757913986053,0.1719997167587266,-0.6565841069177374,1.0005835404351915,-0.2422921950795054,0.5862916285969586,0.6667367568969738,16.666590978242393,-43.20135008747468,0.4142919118382324,4,0.0600006580352801,-0.17999935150146307,-0.3624994754791242,-0.24999976158141912,0.5500001907348651,2,0.03809531702746982,-2.0526379191784327,8.579999923706055,2.714298365122616,8.560000419616701,-3.0000238418806475,8.979999542236328,0.03809531702746982
3076,2023-04-20,8.060000419616701,8.239999771118164,7.989999771118164,8.180000305175781,723800.0,-0.04047609694690191,1.0833435986282918,0.7499955296739961,47.50959065383071,67.8004573736632,0.40616301714989334,0.11023946872508894,-0.05301658419598532,-0.03542619625165777,9.819409894745881,0.4099998474121076,0.37081452457444364,-0.1884994983673085,-0.9761479655862786,0.5991489688516607,-0.5823237319767927,0.20532473524217654,0.9906012328796354,6.542112717105775,-47.17728917820134,0.39382423360948465,4,0.43499970436096014,0.1599998474121076,-0.12750029563903986,0.08999943733215154,1.0199995040893555,3,0.08312643768466299,2.249986589022044,8.399999618530272,-2.0526379191784327,8.579999923706055,2.714298365122616,8.560000419616701,0.08312643768466299
3077,2023-04-21,8.039999961853027,8.119999885559082,7.940000057220459,8.090000152587889,497400.0,-0.0024814462434761264,2.272734366194741,0.41666865349004534,49.011852716316625,65.6481761907781,0.49726865902653117,0.17297467500389985,-0.025637367162737235,-0.018456435274616823,9.524345742914035,0.17999982833862305,0.36789418817777353,-0.2299999475479133,-0.9660488985665392,0.5060490034707126,-0.5980244230572271,0.13802452796139963,0.968177615388182,11.904755146863064,-38.517231572025935,0.36802447550931305,4,0.48000025749206543,0.18000030517578125,-0.15249991416931152,0.1099998950958252,0.5799999237060547,4,0.09701489262089757,1.0833435986282918,8.060000419616701,2.249986589022044,8.399999618530272,-2.0526379191784327,8.579999923706055,0.09701489262089757
3078,2023-04-24,8.119999885559082,8.130000114440918,7.929999828338622,8.0,432900.0,0.009950239314132636,1.8571399377388564,-2.399988555951944,48.605582306169325,62.592002611553895,0.48032100144998147,0.13286551436605443,-0.09363061583935384,-0.10041394300624518,8.897637782439617,0.2000002861022958,0.3975158952998967,-0.17100002765655553,-0.8611072911266842,0.5191072358135731,-0.5160536593916198,0.17405360407850878,0.8240870404808831,24.050626799078522,-22.790450878815683,0.3450536317350642,4,0.3950002193450928,0.10000038146972656,-0.2324998378753662,0.029999971389770508,0.619999885559082,0,0.08497543642638972,2.272734366194741,8.039999961853027,1.0833435986282918,8.060000419616701,2.249986589022044,8.399999618530272,0.08497543642638972
3079,2023-04-25,8.189999580383299,8.239999771118164,8.039999961853027,8.090000152587889,453400.0,0.008620652193444878,-1.0000000000000355,0.8333293596865587,52.86884268775384,59.5774266197264,0.39021749857899657,0.08037563790031754,-0.1524969548563302,-0.17166470054153926,9.380271972124236,0.19999980926513672,0.4132926159292545,-0.10950028896331965,-0.7896695471537853,0.570668969227146,-0.4495849180585534,0.2305843401319132,0.6729603778405586,41.26976317866888,-6.642362454186134,0.340084629095233,4,0.3250005245208758,0.0600006580352801,-0.36749958992004217,-0.06999969482421697,0.560000419616701,1,0.09523818395714789,1.8571399377388564,8.119999885559082,2.272734366194741,8.039999961853027,1.0833435986282918,8.060000419616701,0.09523818395714789
3080,2023-04-26,8.270000457763674,8.279999732971191,8.140000343322754,8.210000038146973,528200.0,0.009768117396732556,2.5000298027060857,0.600007629438205,57.80591990699862,57.11141476337055,0.22929545553009056,0.013677474077656626,-0.2292319536095615,-0.25406086143276063,10.026644088955509,0.1399993896484375,0.4293087544174021,-0.037499451637266645,-0.7120243785465838,0.6370254752720506,-0.37476191509192525,0.29976301181739196,0.5183226900693647,97.14306344797006,43.27344848059728,0.3372624634546585,4,0.22499966621398748,0.009999752044675958,-0.4525003433227557,-0.15000057220459162,0.819999694824217,2,0.10519949666294703,-1.0000000000000355,8.189999580383299,1.8571399377388564,8.119999885559082,2.272734366194741,8.039999961853027,0.10519949666294703
3081,2023-04-27,8.430000305175781,8.460000038146973,8.189999580383299,8.289999961853027,462100.0,0.01934701796320981,1.700007152564212,2.3333227370260774,60.15937390289386,54.91728175235568,-0.0049002882992574825,-0.13098556877665857,-0.38081557043833847,-0.4078856867484504,10.233448635831987,0.27000045776367365,0.38199587087764897,0.10850036144256592,-0.5638800762905198,0.7808807991756517,-0.22768985742397696,0.4446905803091088,0.2896569770977031,94.3396752650269,34.90188528536507,0.33619021886654293,4,-0.07500052452087402,-0.15000009536743164,-0.6125001907348633,-0.3100004196166992,0.7899999618530256,3,0.06168439920104052,2.5000298027060857,8.270000457763674,-1.0000000000000355,8.189999580383299,1.8571399377388564,8.119999885559082,0.06168439920104052
3082,2023-04-28,8.460000038146973,8.470000267028809,8.260000228881836,8.409999847412111,558400.0,0.0035586870563661943,4.999945504829634,0.35714334371018003,58.67769409257428,54.542181947547185,-0.13010045337629705,-0.1472710687203822,-0.4080021403464684,-0.4324312886052777,10.728735432885312,0.21000003814697266,0.2820200892046074,0.12500007152557302,-0.5471055467723076,0.7971056898234528,-0.2110527376233673,0.46105288067451333,0.19648464781172237,98.1481072670807,35.96672582740243,0.33605280914893987,4,-0.13499999046325684,-0.17999982833862305,-0.6424999237060547,-0.3400001525878906,1.1599998474121094,4,0.07328603815170731,1.700007152564212,8.430000305175781,2.5000298027060857,8.270000457763674,-1.0000000000000355,8.189999580383299,0.07328603815170731
3083,2023-05-01,8.479999542236326,8.539999961853027,8.420000076293945,8.460000038146973,539800.0,0.0023640075649142833,-1.4000114441572808,0.3999885559518374,47.36840784383007,53.04650305274764,-0.1817549646995129,-0.14393429641149602,-0.42586524382861235,-0.446485651353445,11.33123074726614,0.11999988555908203,0.17836309315094034,0.12549960613250555,-0.5392668050869762,0.7902660173519873,-0.20688359947723534,0.45788281174224643,0.11836635511276228,87.9999160766598,29.338184625350664,0.33238320560974066,5,-0.23499941825866522,-0.19999933242797674,-0.682499408721922,-0.3599996566772443,1.070000648498537,0,0.01650947533964553,4.999945504829634,8.460000038146973,1.700007152564212,8.430000305175781,2.5000298027060857,8.270000457763674,0.01650947533964553
3084,2023-05-02,8.210000038146973,8.449999809265138,8.149999618530272,8.449999809265138,355900.0,-0.03183956588022996,1.5000039736467672,-12.000286109390311,29.834239588602188,50.20461152210772,0.03379446136638187,0.13453826546602343,-0.15424367777832515,-0.16757987862608203,12.068138946316196,0.3299999237060547,0.05444072025749058,-0.14549992084503138,-0.8092838369563804,0.5182839952663176,-0.4773918789007059,0.18639203721064312,0.334896573681279,17.49994039529838,-35.70962056064917,0.3318919580556743,5,0.02499985694885254,0.19500017166137695,-0.41249990463256836,-0.09000015258789062,1.239999771118164,1,0.06455538739446998,-1.4000114441572808,8.479999542236326,4.999945504829634,8.460000038146973,1.700007152564212,8.430000305175781,0.06455538739446998
3085,2023-05-03,8.180000305175781,8.279999732971191,8.180000305175781,8.229999542236326,439000.0,-0.003654047847965969,-3.0000381475547417,0.20833035309824344,29.99998940360291,48.25910027208241,0.03274942160087768,0.1842217913833828,-0.11810133234902409,-0.1333883783227332,12.125913961619311,0.09999942779541016,0.00015499960739795426,-0.1819996595382687,-0.8356562864763415,0.47165696739980323,-0.5088279730073051,0.14482865393076771,0.3599996566772461,7.692476983457854,-39.857457641187935,0.32682831346903607,5,0.054999589920043945,0.2799999713897705,-0.3725001811981201,-0.06000041961669922,1.369999885559082,2,0.06968211168202032,1.5000039736467672,8.210000038146973,-1.4000114441572808,8.479999542236326,4.999945504829634,8.460000038146973,0.06968211168202032
3086,2023-05-04,8.189999580383299,8.229999542236326,8.119999885559082,8.180000305175781,378600.0,0.0012224052364877558,1.444458573078651,-0.19998855573354907,27.16758735921546,45.83195967684894,0.04819835063194944,0.20771201477421464,-0.127517990920623,-0.13733879675940308,11.937703692197916,0.10999965667724432,-0.055467321108578105,-0.18650035858154546,-0.8091354128102726,0.43613469564718077,-0.497817885695909,0.1248171685328181,0.3012003707885764,16.666590978242183,-24.449737164571822,0.3113175271143631,5,0.04500031471252619,0.27000069618225275,-0.36999940872192205,-0.06999969482421697,1.2700004577636737,3,0.10989018538661166,-3.0000381475547417,8.180000305175781,1.5000039736467672,8.210000038146973,-1.4000114441572808,8.479999542236326,0.10989018538661166
3087,2023-05-05,8.520000457763674,8.569999694824219,8.199999809265138,8.270000457763674,480000.0,0.040293149485720825,1.1142942779291667,25.00181211254617,48.78048780487806,45.85139362114991,-0.23082813254894852,-0.07908849353616887,-0.4582476628018295,-0.455797699808258,11.570296585056225,0.38000011444091975,-0.07904853527283962,0.11350049972534393,-0.4733113507760702,0.7003123502267581,-0.17990542552536226,0.4069064249760501,-0.5900006294250515,88.88905372155705,46.3915169883199,0.293405925250707,5,-0.2150006294250506,-0.060000181198121894,-0.6725003719329852,-0.4000005722045916,1.1499996185302699,4,0.08215959761214253,1.444458573078651,8.189999580383299,-3.0000381475547417,8.180000305175781,1.5000039736467672,8.210000038146973,0.08215959761214253
3088,2023-05-08,8.590000152587889,8.699999809265138,8.390000343322754,8.390000343322754,561700.0,0.008215926181134092,-2.099997615811953,0.7999992370605398,50.295865000236965,45.565507211425825,-0.253841214671775,-0.11148685227967725,-0.5278553891313837,-0.5153279124368897,11.988284332125609,0.3099994659423846,-0.05104253306759787,0.15600018501281632,-0.40966268020819996,0.7216630502338326,-0.12683124759769093,0.43883161762332357,-0.6472003269195543,81.03453945745734,36.41121583857392,0.28283143261050814,5,-0.18000030517577947,-0.1299998760223371,-0.7275000810623151,-0.4700002670288068,0.9899997711181676,0,0.1199068352357231,1.1142942779291667,8.520000457763674,1.444458573078651,8.189999580383299,-3.0000381475547417,8.180000305175781,0.1199068352357231
3089,2023-05-09,8.659999847412111,8.699999809265138,8.420000076293945,8.520000457763674,335700.0,0.008148974805679554,1.5454600625959258,0.6999976158119414,58.227865674200444,45.61239007444825,-0.27955877277456054,-0.18465311469093848,-0.598575920143535,-0.5746641346738581,11.641289582835842,0.2799997329711932,-0.02125596185057077,0.22199988365173517,-0.3491151338515035,0.7931149011549747,-0.06355762509988416,0.5075573924033545,-0.6869120223999046,93.10345394574581,43.08720999470927,0.28555750875161967,5,-0.2500000000000018,-0.1999995708465594,-0.7749998569488543,-0.5399999618530291,1.079999923706053,1,0.1027714040420813,-2.099997615811953,8.590000152587889,1.1142942779291667,8.520000457763674,1.444458573078651,8.189999580383299,0.1027714040420813
3090,2023-05-10,8.529999732971191,8.729999542236326,8.430000305175781,8.699999809265138,604700.0,-0.015011560823499082,1.6086942099414774,-1.2142915531335277,67.15327298496109,46.38948997245572,-0.12158522906713642,-0.09164263961448071,-0.4650192810229541,-0.4277823630797162,10.098279284652149,0.2999992370605451,0.004067030727171073,0.11249976158142161,-0.41011997015185564,0.6351194933146989,-0.14881010428521613,0.37380962744805935,-0.5278354285888671,67.21312756886412,11.214478543278062,0.26130986586663846,5,-0.10500001907348633,-0.06999945640563965,-0.6449997425079346,-0.4099998474121094,1.3100004196166992,2,0.10785464303566727,1.5454600625959258,8.659999847412111,-2.099997615811953,8.590000152587889,1.1142942779291667,8.520000457763674,0.10785464303566727
3091,2023-05-11,8.350000381469728,8.569999694824219,8.329999923706055,8.489999771118164,1668800.0,-0.02110191760097102,-1.666659602424448,0.8235254518731087,60.130747064642456,46.55094030268551,0.05126366276463301,0.04747345052245855,-0.2844488142226833,-0.23433139731442942,8.278428583074708,0.23999977111816406,0.009043014500299762,-0.03999962806701518,-0.5110565362607336,0.4310572801267023,-0.2755280821638735,0.19552882602984312,-0.3041659628161639,28.3020090149261,-31.899697289266385,0.23552845409685877,5,0.07499933242797674,0.10999989509582342,-0.4650003910064715,-0.2300004959106463,1.4999999999999982,3,0.1437125454422934,1.6086942099414774,8.529999732971191,1.5454600625959258,8.659999847412111,-2.099997615811953,8.590000152587889,0.1437125454422934
3092,2023-05-12,8.699999809265138,8.800000190734863,8.420000076293945,8.460000038146973,838200.0,0.0419160972222381,-1.375002980235081,-1.7142915531335494,66.11113289259393,48.63346530810372,-0.29179721511843226,-0.3421190252636066,-0.6278640695798465,-0.568867092944835,6.604912034064698,0.44999980926513494,0.0036531411179296924,0.32399978637695526,-0.08589874684895626,0.7338983196028668,0.11905051976399861,0.5289490529899119,-0.6131154831966086,78.72333517980846,13.372551543000071,0.20494926661295582,5,-0.23999977111816584,-0.23999953269958674,-0.859999895095827,-0.5799999237060565,1.2899999618530256,4,0.08735635006249831,-1.666659602424448,8.350000381469728,1.6086942099414774,8.529999732971191,1.5454600625959258,8.659999847412111,0.08735635006249831
3093,2023-05-15,8.890000343322754,8.899999618530273,8.600000381469728,8.699999809265138,673800.0,0.021839142324494354,1.8571480472297741,0.7916696469017344,68.22920391960524,52.89957245599295,-0.4665898943225031,-0.5334810291269143,-0.8076473414065184,-0.7440581161571771,7.1643958674717565,0.2999992370605451,-0.01697334214573054,0.49750032424926793,0.0334279565381248,0.9615726919604111,0.26546414039369637,0.7295365081048395,-0.7460667480809171,98.24574025243939,28.61584347361179,0.23203618385557168,5,-0.38000059127807617,-0.3950002193450928,-0.9875004291534424,-0.7700004577636719,0.9399995803833026,0,0.08773899919554506,-1.375002980235081,8.699999809265138,-1.666659602424448,8.350000381469728,1.6086942099414774,8.529999732971191,0.08773899919554506
3094,2023-05-16,8.640000343322754,8.899999618530273,8.590000152587889,8.829999923706055,594900.0,-0.028121483728375085,-1.137927632552512,-0.9999949806756104,58.85168337424098,56.10531623050829,-0.1667113346460365,-0.29381976340840055,-0.5536706034568901,-0.48614049456688946,7.740068077464487,0.3099994659423846,-0.04046386203107488,0.24450030326843297,-0.22541463091376635,0.7144152374506323,0.009542836177333314,0.47945777035953263,-0.4204601457520738,54.38606764733439,-11.277656461760408,0.23495746709109974,5,-0.13000059127807617,-0.1250002384185791,-0.7100003957748413,-0.5200004577636719,1.109999656677246,1,0.1087962434063745,1.8571480472297741,8.890000343322754,-1.375002980235081,8.699999809265138,-1.666659602424448,8.350000381469728,0.1087962434063745
3095,2023-05-17,8.720000267028809,8.8100004196167,8.579999923706055,8.680000305175781,541100.0,0.009259250061012025,1.0909110613081794,-0.21052657996576804,57.21393884614747,59.443799729056295,-0.18110162980241995,-0.3674565246135586,-0.6215898555104893,-0.5621480171494451,8.560578553759104,0.23000049591064453,-0.031245444989039584,0.3085001945495609,-0.18333960518062753,0.8003399942797502,0.0625802946844658,0.554420094414656,-0.43241412736216844,68.42114949605815,6.120993313044835,0.24591989986509463,5,-0.17000055313110352,-0.2050001621246338,-0.6400002241134644,-0.6000003814697266,0.9699993133544922,2,0.1169724166117374,-1.137927632552512,8.640000343322754,1.8571480472297741,8.890000343322754,-1.375002980235081,8.699999809265138,0.1169724166117374
3096,2023-05-18,8.729999542236326,8.75,8.510000228881836,8.640000343322754,525100.0,0.001146705837306694,2.692300920661703,2.24998211858947,56.7839176714208,60.333069714227705,-0.11895599952309688,-0.34223402600244235,-0.6184984315274473,-0.5698126103962462,8.499723449416333,0.23999977111816406,0.04049608202842769,0.2849995136260972,-0.19721037972151834,0.7672094069737128,0.04389456695228944,0.526104460299905,-0.38117205468332216,64.58328366274829,6.536022020228046,0.241104946673808,5,-0.11499977111816229,-0.21499943733215154,-0.4049996137618983,-0.5249996185302699,0.4500007629394531,3,0.12714784290437886,1.0909110613081794,8.720000267028809,-1.137927632552512,8.640000343322754,1.8571480472297741,8.890000343322754,0.12714784290437886
3097,2023-05-19,8.819999694824219,8.899999618530273,8.710000038146973,8.779999732971191,409400.0,0.010309296369657828,-1.111114054560964,0.4444479766029906,58.25244066842469,61.21713367735967,-0.18095544452902068,-0.39084099951891815,-0.6879669665756634,-0.6599647839314962,8.476455457789331,0.18999958038330078,0.12191056008956203,0.335999679565429,-0.13431489093450288,0.8063142500653608,0.10084239431546393,0.571156964815394,-0.41605499417348746,79.48716694706366,24.18654246877599,0.23515728524996588,5,-0.2049999237060547,-0.3249995708465576,-0.4799994230270386,-0.5999994277954102,0.28999996185302734,4,0.11678012724308107,2.692300920661703,8.729999542236326,1.0909110613081794,8.720000267028809,-1.137927632552512,8.640000343322754,0.11678012724308107
3098,2023-05-22,8.8100004196167,8.899999618530273,8.779999732971191,8.819999694824219,377100.0,-0.0011337047112810472,-2.428536395961908,-0.24998211858951433,66.66670198799004,62.154782156669626,-0.15250480501470065,-0.3441425135726437,-0.6593856088143077,-0.6476224769563519,8.426463435055236,0.11999988555908203,0.2133733405703815,0.29150037765503,-0.16748136941620828,0.7504821247262683,0.06200950411941086,0.5209912511906492,-0.3564502271780139,76.92324621464064,16.145401392391946,0.22949087353561873,5,-0.19500064849853516,-0.395000696182251,-0.47000014781951904,-0.5900001525878906,0.42999935150146484,0,0.13393862602708073,-1.111114054560964,8.819999694824219,2.692300920661703,8.729999542236326,1.0909110613081794,8.720000267028809,0.13393862602708073
3099,2023-05-23,8.970000267028809,9.100000381469727,8.779999732971191,8.789999961853027,673800.0,0.018161162291870925,-2.199994277975929,-18.001335240820218,70.46634735829393,62.52290153148439,-0.2949207552106863,-0.4666351102732076,-0.7950148635530319,-0.8054428099101045,8.944667604447691,0.32000064849853516,0.242482234341038,0.412500190734864,-0.061269685916750305,0.8862700673864783,0.17561525240905773,0.6493851290606703,-0.47180513198096463,77.9660879966379,10.040659895502813,0.23688493832580695,5,-0.25500011444091797,-0.4550001621246338,-0.6299999952316284,-0.75,0.3899993896484375,1,0.09587509822473073,-2.428536395961908,8.8100004196167,-1.111114054560964,8.819999694824219,2.692300920661703,8.729999542236326,0.09587509822473073
3100,2023-05-24,9.140000343322754,9.3100004196167,8.930000305175781,8.930000305175781,831800.0,0.018952070371593743,-2.6190480515528995,1.166664900606112,72.72731006122687,63.92251964221598,-0.41269153465423614,-0.5988167323628417,-0.9442916694601422,-0.9711350071963167,9.8130567219957,0.38000011444091797,0.2701734313760671,0.5390002727508545,0.01888276649374987,1.0591177790079591,0.2789415196223022,0.7990590258794068,-0.569588578704284,78.74999552965271,4.161360698661568,0.2600587531285519,5,-0.27500009536743164,-0.5200002193450928,-0.8000000715255737,-0.9200000762939453,0.3399991989135742,2,0.06673956605733422,-2.199994277975929,8.970000267028809,-2.428536395961908,8.8100004196167,-1.111114054560964,8.819999694824219,0.06673956605733422
3101,2023-05-25,8.949999809265137,9.199999809265137,8.9399995803833,9.170000076293944,633200.0,-0.02078780382064449,-1.166662030763851,-1.04762012888224,61.0256362603993,63.357464460861024,-0.14374719255730461,-0.38774139259431806,-0.7234203917611417,-0.7785263888687783,11.254080786172324,0.26000022888183594,0.2745348772590681,0.32299976348877024,-0.21287541249642672,0.8588749394739672,0.05506217549617176,0.5909373514813687,-0.2760456329469143,39.999936421752665,-31.425692217861666,0.26793758799259854,5,-0.03999948501586914,-0.3299996852874756,-0.6099995374679565,-0.7299995422363281,0.7100000381469727,3,0.08268154043445985,-2.6190480515528995,9.140000343322754,-2.199994277975929,8.970000267028809,-2.428536395961908,8.8100004196167,0.08268154043445985
3102,2023-05-26,9.079999923706056,9.510000228881836,9.039999961853027,9.06999969482422,1125200.0,0.014525152761047266,-12.428637602179155,-0.04545553065409011,62.189059211362945,62.68633727105633,-0.23934539558700862,-0.49425163210799106,-0.8242712088559028,-0.8933203105296386,12.989507645778211,0.5600004196166992,0.28057454074214405,0.42199988365173446,-0.14407996269281576,0.9880797299962847,0.13895996047945935,0.7050398068240096,-0.31699927332604716,41.095888621366974,-27.911596655192888,0.28303992317227533,5,-0.06999969482422053,-0.35999989509582697,-0.7224997282028216,-0.8599996566772479,0.28999996185302557,4,0.011013257963652823,-1.166662030763851,8.949999809265137,-2.6190480515528995,9.140000343322754,-2.199994277975929,8.970000267028809,0.011013257963652823
3103,2023-05-30,8.619999885559082,9.100000381469727,8.539999961853027,9.050000190734863,1005700.0,-0.050660797578423566,1.1132063928485316,-42.99904634751097,49.16666699780374,61.61022434034109,0.1992842341901362,-0.024480468943535172,-0.33116188054797036,-0.4201555632995877,13.874016124469858,0.5600004196166992,0.3019317926657408,-0.0450001716613766,-0.6052445156831183,0.5152441723603651,-0.32512234367224657,0.23512200034949338,0.8900003433227539,8.247412544648167,-55.32806764741564,0.2801221720108708,5,0.3900003433227539,0.10000014305114746,-0.24999964237213135,-0.39999961853027344,0.9800004959106445,1,0.05684452176606758,-12.428637602179155,9.079999923706056,-1.166662030763851,8.949999809265137,-2.6190480515528995,9.140000343322754,0.05684452176606758
3104,2023-05-31,8.739999771118164,8.819999694824219,8.550000190734862,8.579999923706055,1960000.0,0.013921100597706015,-1.4545486071976392,-0.37209240432213764,54.393309112384,61.29682103658959,0.10612072908504011,-0.10829034267223747,-0.42177824521597884,-0.5271173235781248,14.514496415452063,0.26999950408935725,0.2849998457305567,0.04849972724914586,-0.4696864103439964,0.5666858648422881,-0.21059334154742615,0.3075927960457179,0.7700004577636719,20.61853136162042,-40.74131147992467,0.2590930687965711,5,0.2700004577636719,0.03500032424926758,-0.37249958515167236,-0.5199995040893555,0.8200006484985352,2,0.0572082394844311,1.1132063928485316,8.619999885559082,-12.428637602179155,9.079999923706056,-1.166662030763851,8.949999809265137,0.0572082394844311
3105,2023-06-01,8.75,8.84000015258789,8.689999580383299,8.75,458100.0,0.0011441909775424808,-1.4999920527695654,0.0,59.00900320383115,61.54405276241296,0.11267216245772893,-0.07736463584386932,-0.40489671416074735,-0.530754789536779,15.2085017866271,0.15000057220459162,0.2455314527583674,0.029999971389770508,-0.4290609527286495,0.48906089550819054,-0.19953049066943862,0.25953043344897964,0.740600223541259,21.649482508929633,-42.078822640916044,0.22953046205921002,6,0.27500009536743164,0.06500005722045898,-0.36749982833862305,-0.5299997329711914,0.9700002670288068,3,0.06971424647739966,-1.4545486071976392,8.739999771118164,1.1132063928485316,8.619999885559082,-12.428637602179155,9.079999923706056,0.06971424647739966
3106,2023-06-02,9.09000015258789,9.09000015258789,8.819999694824219,8.829999923706055,675100.0,0.03885716029575903,1.0769247698345743,100.0,58.82353702694406,61.607507913359555,-0.1909746485264865,-0.3652061834721252,-0.713832418265893,-0.8610731205815902,15.979553288180131,0.3400001525878906,0.25343050623142815,0.32500009536743235,-0.08960180433459186,0.7396019950694566,0.11769914551642024,0.5323010452184445,0.3815880657196029,56.70103498214073,-4.918564065422231,0.20730094985101208,6,-0.06500005722045898,-0.27500009536743164,-0.7024999856948853,-0.869999885559082,0.6399993896484375,4,0.04290422256345128,-1.4999920527695654,8.75,-1.4545486071976392,8.739999771118164,1.1132063928485316,8.619999885559082,0.04290422256345128
3107,2023-06-05,9.220000267028807,9.31999969482422,9.06999969482422,9.06999969482422,681400.0,0.014301442492705041,-2.3333206177243664,0.5769247698345606,57.67441819202829,60.60836526936381,-0.28861908642846856,-0.46385740135061404,-0.8093274742883505,-0.9818145556846964,17.356993011717513,0.25,0.26573655831581,0.42000021934509135,-0.024616799273857737,0.8646172379640404,0.1976917100356168,0.6423087286545659,0.2329561861495968,87.17955615003949,28.945679356398117,0.22230850930947463,6,-0.19500017166137518,-0.40500020980834783,-0.9025002717971784,-0.9999999999999982,0.48999977111816584,0,0.047722295839487616,1.0769247698345743,9.09000015258789,-1.4999920527695654,8.75,-1.4545486071976392,8.739999771118164,0.047722295839487616
3108,2023-06-06,9.619999885559082,9.65999984741211,9.119999885559082,9.130000114440918,1002100.0,0.043383905308625126,-1.1176459588536465,3.2666526794967936,71.3043449416268,60.70147611195633,-0.6276402586020922,-0.8250355340285402,-1.1723639867737017,-1.3706145308657405,18.658737744199037,0.5399999618530273,0.2913450769007131,0.7684998512268066,0.2038844351022835,1.3331152673513298,0.48619214316454595,1.0508075592890673,-1.0799999237060547,96.39639871846752,36.11945151350468,0.2823077080622613,6,-0.5199999809265137,-0.7300000190734863,-1.3174997568130493,-1.3999996185302734,-0.07999992370605469,1,-0.025987526296677332,-2.3333206177243664,9.220000267028807,1.0769247698345743,9.09000015258789,-1.4999920527695654,8.75,-0.025987526296677332
3109,2023-06-07,9.550000190734863,9.720000267028807,9.489999771118164,9.649999618530273,540100.0,-0.007276475640015101,-1.0909110613081634,-0.20408056021580298,68.1222769254859,60.189805763540676,-0.5215634411766228,-0.7219555660745449,-1.075768644957595,-1.294019673975761,20.06768571634334,0.23000049591064275,0.3077235851518516,0.6540001392364498,0.01725176871895684,1.2907485097539428,0.33562595397770423,0.9723743244951955,-0.9876002311706547,83.49514922678377,23.246712908434972,0.31837418525874644,6,-0.4200000762939453,-0.630000114440918,-1.287500023841858,-1.3299999237060547,0.8999996185302734,2,0.005235621961910741,-1.1176459588536465,9.619999885559082,-2.3333206177243664,9.220000267028807,1.0769247698345743,9.09000015258789,0.005235621961910741
3110,2023-06-08,9.449999809265137,9.510000228881836,9.279999732971193,9.479999542236328,589400.0,-0.010471243923821483,4.111059307217067,0.2999990463202266,65.12605530268941,60.6454078793507,-0.41679577202755524,-0.5791926407283068,-0.9526876721115407,-1.1890563679299895,21.17508873263081,0.2700004577636701,0.3091634056159105,0.507999753952026,-0.14999077651395254,1.1659902844180046,0.17900448871903585,0.8369950191850162,-0.8412958374023436,69.99996821087647,9.87438429760276,0.3289952652329895,6,-0.31999969482421875,-0.5299997329711914,-1.1299997568130493,-1.2299995422363281,0.9899997711181641,3,0.011640276462621113,-1.0909110613081634,9.550000190734863,-1.1176459588536465,9.619999885559082,-2.3333206177243664,9.220000267028807,0.011640276462621113
3111,2023-06-09,9.550000190734863,9.600000381469727,9.449999809265137,9.449999809265137,691900.0,0.01058205116276123,-2.0,-3.3333757192357822,65.2719747080819,60.987954045652806,-0.47241514206427837,-0.6162795139258019,-1.0292590928541117,-1.2845796384311328,22.7765859833686,0.15000057220458984,0.2910696514651878,0.5480001449584968,-0.10148878450417342,1.197489074421167,0.2232556802271617,0.8727446096898319,-0.8968443670654302,73.84616513223062,15.501737991841061,0.32474446473133467,6,-0.4200000762939453,-0.630000114440918,-1.2025001049041748,-1.3299999237060547,1.0799999237060547,4,0.01780105475378657,4.111059307217067,9.449999809265137,-1.0909110613081634,9.550000190734863,-1.1176459588536465,9.619999885559082,0.01780105475378657
3112,2023-06-12,9.460000038146973,9.5600004196167,9.380000114440918,9.5,343800.0,-0.009424099559202759,1.2499925494567063,-0.3999980926586431,63.157880512003146,62.5425333250083,-0.3607836029123437,-0.4916287589503643,-0.9176822503728186,-1.189462573318787,23.669061075601718,0.18000030517578125,0.2480966804299527,0.419999980926514,-0.24386433825844378,1.0838643001114718,0.08806782133403601,0.751932140518992,-0.7641704367431643,56.66665607029228,0.644551557393541,0.3319321595924787,6,-0.3249998092651385,-0.5,-1.1124999523162842,-1.239999771118164,1.2600002288818342,0,0.028541173678710008,-2.0,9.550000190734863,4.111059307217067,9.449999809265137,-1.0909110613081634,9.550000190734863,0.028541173678710008
3113,2023-06-13,9.670000076293944,9.729999542236328,9.489999771118164,9.489999771118164,770100.0,0.022198735443991202,-1.666659602424448,-4.500011920940279,63.88887732538399,63.597596459786075,-0.45391146183465914,-0.6747940379575823,-1.099996741567713,-1.3927532607739455,24.451758992711746,0.26999950408935547,0.2573900540742802,0.5910000324249243,-0.1253327840131906,1.3073328488630391,0.23283362420586684,0.9491664406439817,-0.9332036482651347,86.66677969478125,32.03987754561051,0.35816640821905704,6,-0.4600005149841291,-0.6400003433227521,-1.2875000238418561,-1.449999809265135,1.0199995040893572,1,0.004136500676053645,1.2499925494567063,9.460000038146973,-2.0,9.550000190734863,4.111059307217067,9.449999809265137,0.004136500676053645
3114,2023-06-14,9.579999923706056,9.75,9.5,9.6899995803833,404600.0,-0.009307151176608852,1.1739083562421997,-0.6111081676768495,59.01637934639741,63.598416031182325,-0.25951771447405925,-0.5383628405577756,-0.9860098093234964,-1.2955409689416353,25.33118030730267,0.25,0.2531447419669668,0.4539999008178732,-0.26440191103004373,1.1724017126657902,0.09479899489391386,0.8132008067418326,-0.7836113088247973,63.82979155126224,11.748086047744856,0.3592009059239586,6,-0.2950000762939471,-0.5399999618530291,-1.144999861717226,-1.3599996566772479,1.1099996566772443,2,-0.00417536139578123,-1.666659602424448,9.670000076293944,1.2499925494567063,9.460000038146973,-2.0,9.550000190734863,-0.00417536139578123
3115,2023-06-15,9.739999771118164,9.760000228881836,9.56999969482422,9.579999923706056,483300.0,0.01670144558312381,-1.1111134658585393,-1.4545486071976699,66.39003525428078,64.43913805644196,-0.2953802421468872,-0.6514278514379903,-1.1151558201612257,-1.4465267062584068,26.30751394683114,0.1900005340576154,0.32481814715136537,0.5629997730255134,-0.17849522680385022,1.304494772854877,0.1922522731108316,0.9337472729401952,-0.8673222454274061,94.73672322622905,39.4278513548865,0.37074749991468203,6,-0.3249998092651367,-0.6949996948242188,-1.3049997091293335,-1.5199995040893555,0.9200000762939453,3,0.07289528283689717,1.1739083562421997,9.579999923706056,-1.666659602424448,9.670000076293944,1.2499925494567063,9.460000038146973,0.07289528283689717
3116,2023-06-16,9.84000015258789,9.859999656677246,9.609999656677246,9.739999771118164,461500.0,0.0102669798582804,2.571444141689373,0.6250029802350879,65.96638419754352,65.36046761261031,-0.310452452188267,-0.6998896856028569,-1.1776685213752245,-1.5389156984281556,27.70965872988573,0.25,0.38237206139930713,0.6075001239776618,-0.1588686473263614,1.373868895281685,0.22431573832565022,0.9906845096296735,-0.8785903565780249,95.83343267450269,37.12695340171665,0.38318438565201196,6,-0.35000038146972656,-0.7450003623962402,-1.3975001573562622,-1.619999885559082,0.8000001907348633,4,0.060975550659682964,-1.1111134658585393,9.739999771118164,1.1739083562421997,9.579999923706056,-1.666659602424448,9.670000076293944,0.060975550659682964
3117,2023-06-20,9.850000381469727,9.9399995803833,9.699999809265137,9.850000381469727,421800.0,0.0010162834071913984,1.6666878596178911,0.0,81.86527703726702,66.53390451212589,-0.2477418970202745,-0.6627477757692279,-1.1499367095166733,-1.5435641810568228,28.77507504447979,0.23999977111816406,0.435390060444659,0.5660003185272213,-0.22178542370773435,1.353786060762177,0.17210744740974349,0.9598931896446992,-0.7807598021797748,80.00016954217256,14.295001404662571,0.3938928711174778,6,-0.24000072479248047,-0.6700005531311035,-1.4075003862380981,-1.630000114440918,0.8299999237060529,1,0.07918778708258345,2.571444141689373,9.84000015258789,-1.1111134658585393,9.739999771118164,1.1739083562421997,9.579999923706056,0.07918778708258345
3118,2023-06-21,9.989999771118164,10.0,9.8100004196167,9.8100004196167,459100.0,0.01421313545447278,-1.111114054560964,100.0,82.05126951119087,68.08157035498199,-0.3684877874766812,-0.7481710138900475,-1.2536678471856515,-1.6773434028460699,29.94156180302938,0.18999958038330078,0.4736933325911856,0.6469997406005863,-0.16760643315458346,1.461605914355756,0.23969665372300142,1.0543028274781712,-0.7988529316751443,97.99995422363281,25.493156964106078,0.40730308687758515,6,-0.34999990463256836,-0.7349996566772461,-1.5299996137619019,-1.7699995040893555,0.7899999618530291,2,0.07307312438796343,1.6666878596178911,9.850000381469727,2.571444141689373,9.84000015258789,-1.1111134658585393,9.739999771118164,0.07307312438796343
3119,2023-06-22,9.829999923706056,9.970000267028807,9.81999969482422,9.920000076293944,306000.0,-0.016016001108896782,-1.7272679983354375,-0.5000026491048477,75.71427922670665,69.2580396798728,-0.1839359333364481,-0.5485638250658429,-1.0759196633747852,-1.5099148993481784,30.577882461609697,0.17000007629394354,0.5072301722541965,0.4439999103546164,-0.3784585850242159,1.2664584057334487,0.032770662665200234,0.8552291580440325,-0.5094365785739203,60.46512659463129,-17.711604883969564,0.4112292476894164,6,-0.13999986648559748,-0.5749998092651385,-1.327499985694887,-1.6099996566772479,1.27000045776367,3,0.08748724957802567,-1.111114054560964,9.989999771118164,1.6666878596178911,9.850000381469727,2.571444141689373,9.84000015258789,0.08748724957802567
3120,2023-06-23,9.75,9.859999656677246,9.710000038146973,9.75,411500.0,-0.008138344285550603,-2.749994039529838,-0.0,67.93477697498685,69.5539065984178,-0.06359326563021028,-0.44324657617297447,-0.9903407176517511,-1.4222374126863748,30.51252113264258,0.14999961853027344,0.47039691644015846,0.3335000038146969,-0.49576162876385155,1.1627616363932454,-0.0811308124745782,0.748130820103972,-0.3207267900890063,35.897492327819144,-43.13704146691192,0.4146308162892743,6,-0.059999942779541016,-0.49499988555908203,-1.2375000715255737,-1.5299997329711914,1.1499996185302734,4,0.09641021337264633,-1.7272679983354375,9.829999923706056,-1.111114054560964,9.989999771118164,1.6666878596178911,9.850000381469727,0.09641021337264633
3121,2023-06-26,9.6899995803833,9.869999885559082,9.6899995803833,9.8100004196167,302900.0,-0.006153889191456319,-1.9999841055392196,-100.0,63.27681332772991,69.56712135572077,0.020511500175681263,-0.34252619936809836,-0.9240539431736998,-1.356267431312844,30.409131664116764,0.18000030517578125,0.44602424073283764,0.23649959564209055,-0.5708684711572491,1.0438676624414303,-0.1671844377575784,0.6401836290417595,-0.16941008405806635,0.0,-74.78196841990183,0.4036840333996695,6,0.05500030517578125,-0.4349994659423828,-1.1574996709823608,-1.4699993133544922,1.2300004959106428,0,0.10010323106643915,-2.749994039529838,9.75,-1.7272679983354375,9.829999923706056,-1.111114054560964,9.989999771118164,0.10010323106643915
3122,2023-06-27,9.18000030517578,9.65999984741211,9.140000343322754,9.65999984741211,657600.0,-0.05263150642854286,1.1666666666666667,3.999968211078454,38.29788421278493,66.7236776765431,0.5438025923753358,0.18482505720826303,-0.4161439694500064,-0.8433632862257792,28.803693998366896,0.5499992370605469,0.4233082106501094,-0.27849969863891744,-1.0773218516840135,0.5203224544061786,-0.6779107751614646,0.12091137788362971,0.8199996948242205,4.6511602118042905,-64.61263882268238,0.39941107652254787,6,0.3899998664855975,0.0899996757507342,-0.61500036716461,-0.9600000381469709,1.649999618530277,1,0.15904139320385546,-1.9999841055392196,9.6899995803833,-2.749994039529838,9.75,-1.7272679983354375,9.829999923706056,0.15904139320385546
3123,2023-06-28,9.109999656677246,9.239999771118164,9.100000381469727,9.130000114440918,408000.0,-0.007625342720202988,-6.000143054694578,0.04166766007836016,38.29786478529146,64.4216205030869,0.5878300284805,0.30927411773925684,-0.33554921438067176,-0.7757851501950803,29.129712869252998,0.1399993896484375,0.3895953169454831,-0.37300033569335866,-1.089338980658459,0.3433383092717417,-0.731169658175908,-0.014831013210809374,0.872800350189209,1.1493421290617511,-63.57491203379371,0.3581693224825501,6,0.4400005340576172,0.16000032424926758,-0.5549997091293335,-0.8899993896484375,1.6600008010864258,2,0.17233816769112487,1.1666666666666667,9.18000030517578,-1.9999841055392196,9.6899995803833,-2.749994039529838,9.75,0.17233816769112487
3124,2023-06-29,9.239999771118164,9.350000381469727,9.140000343322754,9.140000343322754,262900.0,0.014270046030751882,-3.2000247956741084,-4.999856952126645,44.502619108130126,61.989685375736805,0.45206883564921796,0.23046967611154656,-0.4538709244700492,-0.903165289141107,29.593603714249756,0.24000072479248047,0.36959375900366,-0.26800022125244105,-0.9057462169744035,0.3697457744695214,-0.5868732191134232,0.05087277660854106,0.7074882507324212,18.181750625152496,-43.9801056042891,0.3188729978609814,6,0.3100004196166992,0.03000020980834961,-0.7250000238418579,-1.0199995040893555,1.4099998474121094,3,0.16666666666666696,-6.000143054694578,9.109999656677246,1.1666666666666667,9.18000030517578,-1.9999841055392196,9.6899995803833,0.16666666666666696
3125,2023-06-30,9.359999656677246,9.399999618530273,9.25,9.270000457763672,562600.0,0.012987000923330161,-1.307684407438653,0.8999971389606798,45.077707149887914,59.66872125933064,0.3045209438625758,0.16707881595273122,-0.5547543774878942,-1.0145516493559832,30.08233479738446,0.15999984741210938,0.33233304708030253,-0.17850031852722203,-0.7137139833685762,0.3567133463141321,-0.4461071509478991,0.08910651389345503,0.5535888595581042,33.76616138409196,-25.805765585019543,0.2676068324206773,6,0.1900005340576172,-0.08999967575073242,-0.7449995279312134,-1.1399993896484375,1.2300004959106445,4,0.1858975201512103,-3.2000247956741084,9.239999771118164,-6.000143054694578,9.109999656677246,1.1666666666666667,9.18000030517578,0.1858975201512103
3126,2023-07-03,9.479999542236328,9.520000457763672,9.359999656677246,9.359999656677246,270800.0,0.012820501064172207,-1.666682561253765,1.3333439298089456,50.510191420921196,56.18482285751443,0.1431370859358534,0.08199892029393752,-0.642888414575296,-1.1235560489166758,30.08274730750144,0.16000080108642578,0.3194537736605163,-0.07800040245056117,-0.5711791683699463,0.415178363468824,-0.32458978541025374,0.1685889805091314,0.4010454486083965,67.85705770756911,7.59056423582328,0.24658938295969277,7,0.07000064849853516,-0.20999956130981445,-0.7374993562698364,-1.1549992561340332,0.7000007629394513,0,0.14978904481665922,-1.307684407438653,9.359999656677246,-3.2000247956741084,9.239999771118164,-6.000143054694578,9.109999656677246,0.14978904481665922
3127,2023-07-05,9.65999984741211,9.699999809265137,9.31999969482422,9.31999969482422,517600.0,0.018987374880539143,-1.235293787656107,2.833337306980093,49.74092675387107,52.594784773367785,-0.07448165397333106,-0.06677095136974742,-0.7876294740620011,-1.2869317493765138,29.743163107915805,0.3800001144409162,0.2758864405577217,0.07999992370605469,-0.3883230346986686,0.548322882110778,-0.15416155549630695,0.3141614029084163,0.18980335905761514,93.33333333333333,34.902391878483435,0.23416147920236122,7,-0.1249995231628418,-0.3899998664855957,-0.894999623298645,-1.3349995613098145,0.5500001907348633,2,0.13043480836279575,-1.666682561253765,9.479999542236328,-1.307684407438653,9.359999656677246,-3.2000247956741084,9.239999771118164,0.13043480836279575
3128,2023-07-06,9.369999885559082,9.600000381469727,9.260000228881836,9.56999969482422,331000.0,-0.03002070045898786,1.6153738936511255,-0.5882344691402432,45.07042190459939,49.189911737578086,0.13222767989965334,0.21453884213705265,-0.46759215337698556,-0.9800683536764687,28.64601469957526,0.39999961853027344,0.21627176731318798,-0.19750003814697337,-0.6745910892772908,0.2795910129833441,-0.436045563712133,0.041045487418186255,0.449811207910642,41.0713859966417,-15.987742548757737,0.23854552556515904,7,0.11500024795532227,-0.09999990463256836,-0.5049997568130493,-0.9449996948242188,0.3900003433227539,3,0.15581644140648354,-1.235293787656107,9.65999984741211,-1.666682561253765,9.479999542236328,-1.307684407438653,9.359999656677246,0.15581644140648354
3129,2023-07-07,9.600000381469727,9.649999618530273,9.350000381469727,9.390000343322754,252800.0,0.024546477985033732,-1.0689605277437049,-1.050001192094023,46.81819679322787,46.84362505071598,-0.14955673922938928,-0.012146456631136004,-0.6665200039668306,-1.192654801175392,27.43421236482515,0.2999992370605469,0.12744166269869872,0.03000044822692871,-0.4472284884973341,0.5072293849511915,-0.2086140201352027,0.2686149165890601,0.19101828351999828,77.77789551539762,24.43198142087848,0.23861446836213157,7,-0.11500024795532227,-0.3250002861022949,-0.7350002527236938,-1.1750001907348633,-0.1400003433227539,4,0.12187500310440846,1.6153738936511255,9.369999885559082,-1.235293787656107,9.65999984741211,-1.666682561253765,9.479999542236328,0.12187500310440846
3130,2023-07-10,9.5600004196167,9.720000267028807,9.5600004196167,9.5600004196167,432300.0,-0.004166662527455345,0.0,0.0,43.45795121377319,44.64152926027634,-0.15571792429073383,0.03849044016325642,-0.597850611182567,-1.1397674104846338,27.048380708223817,0.1599998474121076,0.019519989703740137,-0.015499544143676047,-0.48942944780528386,0.45843035951793176,-0.25246449597448084,0.22146540768712875,0.20337751403222626,65.21742736008484,16.53348833788101,0.2369649518308042,7,-0.15000009536743164,-0.21500062942504883,-0.6675002574920654,-1.135000228881836,-0.010000228881835938,0,0.11401664760149433,-1.0689605277437049,9.600000381469727,1.6153738936511255,9.369999885559082,-1.235293787656107,9.65999984741211,0.11401664760149433
3131,2023-07-11,9.720000267028807,9.800000190734863,9.550000190734863,9.65999984741211,406500.0,0.016736384977954044,1.2727245141685488,100.0,47.16156950640894,45.626383181790125,-0.34756479256021855,-0.11396337608004181,-0.7318887763541202,-1.284221881065628,26.54075289736989,0.25,-0.06843803740778931,0.13600029945373393,-0.3420837005318784,0.6140842994393463,-0.10304170053907136,0.3750422994465392,-0.6199998855590803,85.18519826713799,38.79108551501317,0.23904199999280615,7,-0.2699999809265119,-0.31000041961669744,-0.8000001907348615,-1.265000104904173,-0.28999996185302734,1,0.08950615860682731,0.0,9.5600004196167,-1.0689605277437049,9.600000381469727,1.6153738936511255,9.369999885559082,0.08950615860682731
3132,2023-07-12,9.729999542236328,10.050000190734863,9.649999618530273,9.81999969482422,678000.0,0.0010287319889732416,-2.2000045776367188,-1.4999920527696837,43.98147575812698,46.257895512105186,-0.303229979336642,-0.10824774739442056,-0.716242032246285,-1.281493565965782,26.502359575035012,0.40000057220458984,-0.12877793018589756,0.13249959945678746,-0.3460894197374813,0.6110886186510562,-0.10679491014034603,0.37179410905392096,-0.6159991645812983,59.493586841708165,18.816483854699285,0.2392945095971343,7,-0.13499927520751953,-0.1699995994567871,-0.8099994659423828,-1.2449994087219238,-0.3099994659423846,2,0.046248795900356576,1.2727245141685488,9.720000267028807,0.0,9.5600004196167,-1.0689605277437049,9.600000381469727,0.046248795900356576
3133,2023-07-13,9.710000038146973,9.850000381469727,9.670000076293944,9.789999961853027,484400.0,-0.0020554475878997724,-1.2500059604701341,0.8888865341414651,47.029705073784626,46.538682841622354,-0.21140104281628425,-0.08969669256373969,-0.6709448818992012,-1.2492325801245396,26.11057164482624,0.18000030517578303,-0.1768076793808877,0.11050009727478027,-0.36969621924455254,0.5906964137941131,-0.12959806098488613,0.3505982555344467,-0.5585596679687495,51.42853639562781,12.706956196630237,0.2400981582596662,7,-0.059999942779541016,-0.13499975204467773,-0.7899999618530273,-1.2249999046325684,0.6700000762939453,3,0.05149330566793875,-2.2000045776367188,9.729999542236328,1.2727245141685488,9.720000267028807,0.0,9.5600004196167,0.05149330566793875
3134,2023-07-14,9.539999961853027,9.729999542236328,9.4399995803833,9.720000267028807,318700.0,-0.017507731784354053,1.900016212556148,2.2500059604701397,45.02369496880219,46.53268148816838,0.006290837507632929,0.08132248290523592,-0.46839676971291055,-1.066557712564986,25.29695206544464,0.28999996185302734,-0.13409701066145274,-0.05749998092651332,-0.5383709852685534,0.4233710234155268,-0.2979354830975325,0.18293552124450585,-0.3526171988525384,16.393488756034717,-21.748212414686616,0.24043550217101986,7,0.11500024795532227,0.03500032424926758,-0.5450000762939453,-0.9800000190734863,1.359999656677246,4,0.023060824728355245,-1.2500059604701341,9.710000038146973,-2.2000045776367188,9.729999542236328,1.2727245141685488,9.720000267028807,0.023060824728355245
3135,2023-07-17,10.449999809265137,10.520000457763672,9.880000114440918,10.050000190734863,1109100.0,0.09538782505774268,1.370367623165063,-2.2222163353537288,62.83784567482788,47.90242084971357,-0.8189542935172689,-0.8145194900927599,-1.3336361044830625,-1.9560674055632248,25.014358263702707,0.9800004959106445,-0.05836091760453499,0.8169998645782464,0.20490764552807406,1.4290920836284187,0.5109537550531602,1.1230459741033325,-1.228112349155273,93.51846373788813,48.463839034353384,0.306046109525086,7,-0.5599994659423828,-0.6399993896484375,-1.424999713897705,-1.859999656677246,0.5900001525878906,0,-0.09473682193184485,1.900016212556148,9.539999961853027,-1.2500059604701341,9.710000038146973,-2.2000045776367188,9.729999542236328,-0.09473682193184485
3136,2023-07-18,10.4399995803833,10.710000038146973,10.420000076293944,10.449999809265137,586700.0,-0.0009569597190776102,-10.600175478751058,-0.02500059604701619,75.60974096887887,50.77673354026999,-0.7358386306169802,-0.7981875497846751,-1.2783910575304525,-1.9283012446588845,24.609070688863177,0.2899999618530291,0.0005635531222765167,0.7769996643066399,0.07063468302217935,1.4833646455911005,0.4238171736644105,1.1301821549488693,-1.140225340414208,78.74012909892078,27.39434492082661,0.3531824906422302,7,-0.4549994468688965,-0.5349993705749512,-1.4149994850158691,-1.7249994277954102,0.9100008010864258,1,-0.08524898710922757,1.370367623165063,10.449999809265137,1.900016212556148,9.539999961853027,-1.2500059604701341,9.710000038146973,-0.08524898710922757
3137,2023-07-19,10.630000114440918,10.989999771118164,10.56999969482422,10.6899995803833,714100.0,0.01819928560290629,-3.66665960242452,5.999809269502194,79.457374083567,54.59750600459972,-0.8647080128764149,-0.9768393446344561,-1.4306446428228483,-2.1018053809658745,24.15562945947783,0.5500001907348633,0.06067874616910629,0.9280002117156982,0.10213928387496729,1.7538611395564292,0.5150697477953319,1.3409306756360646,-1.217407810617594,76.77421855628492,18.29079146056651,0.41293046392036575,7,-0.46000003814697266,-0.5850000381469727,-1.6050000190734863,-1.8599998950958252,0.36999988555908203,2,-0.11288803352268373,-10.600175478751058,10.4399995803833,1.370367623165063,10.449999809265137,1.900016212556148,9.539999961853027,-0.11288803352268373
3138,2023-07-20,10.720000267028807,10.859999656677246,10.619999885559082,10.699999809265137,563000.0,0.008466618214389543,-1.666659602424448,-0.3333439298089159,79.13386846728389,58.188136190605945,-0.8303972317541959,-1.0638918630808316,-1.483330421334454,-2.1744586394764926,23.55306544912018,0.23999977111816406,0.10747304868335661,0.9815003395080542,0.04493825299863197,1.9180624260174763,0.5132192962533431,1.4497813827627652,-1.149667216475999,82.5806792990555,18.214517162827576,0.4682810432547111,7,-0.5050005912780744,-0.6750001907348615,-1.6725001335144025,-1.950000047683714,0.5999994277954137,3,-0.12126867148811893,-3.66665960242452,10.630000114440918,-10.600175478751058,10.4399995803833,1.370367623165063,10.449999809265137,-0.12126867148811893
3139,2023-07-21,10.6899995803833,10.8100004196167,10.579999923706056,10.800000190734863,524600.0,-0.0027985714457282596,2.538440095073185,-5.499904634751585,77.14284713345056,61.93090240390343,-0.7035008111440124,-1.0183710982093555,-1.4178512742908822,-2.1280674378116267,22.860355408925127,0.23000049591064275,0.14739677991304312,0.9084996700286858,-0.12018932123861958,1.9371886612959912,0.3941551743950331,1.4228441656623385,-0.977699857773958,72.97294743019059,4.54044796239539,0.5143444956336529,7,-0.47499990463256836,-0.6449995040893555,-1.5699999332427979,-1.9149997234344482,0.7300004959106445,4,-0.02899901572599195,-1.666659602424448,10.720000267028807,-3.66665960242452,10.630000114440918,-10.600175478751058,10.4399995803833,-0.02899901572599195
3140,2023-07-24,10.6899995803833,10.84000015258789,10.649999618530273,10.68000030517578,255400.0,0.0,-4.428536395961908,-0.09090199750313725,75.96565627707794,65.13135648953332,-0.5882103642889689,-0.9953711047387817,-1.377450391463121,-2.108636431403742,22.69334592518351,0.1900005340576172,0.22831377752322268,0.8614996910095218,-0.24414652528381886,1.9671459073028625,0.3086765828628515,1.4143227991561922,-0.8499298529230757,47.36835941159953,-20.263784811497203,0.5528231081466705,7,-0.47499990463256836,-0.6449995040893555,-1.5274996757507324,-1.9049994945526123,0.7899999618530273,0,0.019644531935467446,2.538440095073185,10.6899995803833,-1.666659602424448,10.720000267028807,-3.66665960242452,10.630000114440918,0.019644531935467446
3141,2023-07-25,10.65999984741211,10.789999961853027,10.630000114440918,10.670000076293944,249900.0,-0.002806336215975369,-3.571444141689373,-1.000095374343946,72.93577660575988,68.3485010281592,-0.45913195429496234,-0.9370167012465913,-1.3007625916060768,-2.059661881791561,22.58511264277408,0.15999984741210938,0.2949729538945274,0.7829999446868889,-0.38064398781620135,1.9466438771899792,0.20117797843534468,1.3648219109384332,-0.7049371155860911,21.42860386646712,-41.178188788252896,0.581821966251545,7,-0.44500017166137695,-0.6149997711181641,-1.429999828338623,-1.869999647140503,0.8600006103515625,1,0.03564729079552187,-4.428536395961908,10.6899995803833,2.538440095073185,10.6899995803833,-1.666659602424448,10.720000267028807,0.03564729079552187
3142,2023-07-26,10.640000343322754,10.720000267028807,10.4399995803833,10.640000343322754,729000.0,-0.001876126114036536,2.5000119209403793,-0.0,83.24608793776656,72.37254356860164,-0.33131531973990036,-0.8453720927040607,-1.2446280637534848,-2.019653200719681,24.436608855068165,0.28000068664550604,0.3806648390278795,0.6900004386901859,-0.4727187368581429,1.8527196142385147,0.10864085091602149,1.2713600264643503,-0.5814439075675217,47.619220621159755,-16.980005896326475,0.5813595877741647,7,-0.4250006675720215,-0.5950002670288086,-1.3475005626678467,-1.8000004291534424,0.8399991989135742,2,0.06672932474034554,-3.571444141689373,10.65999984741211,-4.428536395961908,10.6899995803833,2.538440095073185,10.6899995803833,0.06672932474034554
3143,2023-07-27,10.68000030517578,10.869999885559082,10.640000343322754,10.699999809265137,382100.0,0.003759394789693671,-3.6000171662359213,-100.0,81.39535915278206,76.41383958904385,-0.24501699945986566,-0.8028851103671695,-1.2534083951057262,-2.0385695653069007,26.622483734050828,0.22999954223632812,0.45408790059350324,0.6515003681182847,-0.484110341871439,1.7871110781080084,0.08369501312342287,1.2193057231131466,-0.5282995358842548,55.81408243288758,-6.824088435435563,0.5678053549948615,7,-0.24500036239623846,-0.6350002288818342,-1.285000562667845,-1.8000004291534406,1.0499992370605487,3,0.02996251738580402,2.5000119209403793,10.640000343322754,-3.571444141689373,10.65999984741211,-4.428536395961908,10.6899995803833,0.02996251738580402
3144,2023-07-28,10.779999732971193,10.84000015258789,10.68000030517578,10.770000457763672,276500.0,0.009363242035391295,1.461533947107829,-0.49997615755094804,84.26966713528907,78.79515308465064,-0.16832615884918312,-0.8238344963240625,-1.3123230288869738,-2.1184462400762545,28.58193791906296,0.15999984741211115,0.5453747556537678,0.6744997978210474,-0.4447193791997339,1.7937189748418287,0.11489020931065674,1.234109386331438,-0.5444690634970044,79.06974681073834,16.06558568322285,0.5596095885103908,7,-0.0749998092651385,-0.7349996566772479,-1.3324997425079363,-1.8699996471405047,0.7700004577636719,4,0.0500927620806344,-3.6000171662359213,10.68000030517578,2.5000119209403793,10.640000343322754,-3.571444141689373,10.65999984741211,0.0500927620806344
3145,2023-07-31,11.100000381469727,11.109999656677246,10.899999618530273,10.899999618530273,538800.0,0.02968466200604758,-1.0999923706345724,20.001525989505268,85.56702095183607,79.90151752720145,-0.43184054251161896,-1.0612033166716124,-1.5892523996541623,-2.412746287856681,30.662285975681137,0.3299999237060529,0.6469476918084727,0.9075004100799564,-0.2379230037870812,2.052923823946994,0.3347887031464367,1.480212117013476,-0.7890228018311412,98.50757103449453,36.72664996623608,0.5727117069335191,7,-0.3250007629394531,-0.9950003623962402,-1.627500295639038,-2.1550004482269287,0.3099994659423828,0,0.028828800344766092,1.461533947107829,10.779999732971193,-3.6000171662359213,10.68000030517578,2.5000119209403793,10.640000343322754,0.028828800344766092
3146,2023-08-01,10.899999618530273,11.0600004196167,10.829999923706056,11.010000228881836,277600.0,-0.018018086132081,1.1904705679330627,-0.5500009536706785,77.46477675077507,79.6801178235579,-0.17849770162501777,-0.7898617520595508,-1.347938704725001,-2.187627658634323,32.38306843583828,0.2700004577636701,0.7738610949700231,0.6364996433258057,-0.498962624163962,1.7719619108155733,0.06876850958092184,1.2042307770706895,-0.4931393896470482,68.65671429344128,6.314380926001171,0.567731133744884,8,-0.125,-0.7949995994567871,-1.427499532699585,-1.934999704360962,0.7100000381469709,1,0.05321100403710477,-1.0999923706345724,11.100000381469727,1.461533947107829,10.779999732971193,-3.6000171662359213,10.68000030517578,0.05321100403710477
3147,2023-08-02,10.920000076293944,11.010000228881836,10.81999969482422,10.899999618530273,356100.0,0.0018349044462047104,-1.1111134658585393,-0.18182133444304113,78.40372980327913,79.59899130533515,-0.1710202170524635,-0.7490292940349832,-1.3284434580876994,-2.179105187718548,33.67268818042286,0.1900005340576154,0.7807925983541661,0.5935000896453833,-0.5407934873060238,1.7277936665967903,0.02635330116967971,1.1606468781210868,-0.4287631160754355,59.574498305703415,-3.976992631336209,0.5671467884757037,8,-0.1450004577636701,-0.8150000572204572,-1.4200000762939435,-1.955000162124632,0.7100000381469744,2,0.05494508949429955,1.1904705679330627,10.899999618530273,-1.0999923706345724,11.100000381469727,1.461533947107829,10.779999732971193,0.05494508949429955
3148,2023-08-03,10.829999923706056,11.020000457763672,10.800000190734863,10.90999984741211,331500.0,-0.00824177215742583,-2.142874659400545,-3.999904634751363,81.46338150236599,80.07905067965908,-0.07127056346666549,-0.5734420418895017,-1.1988567390235758,-2.0619335856940264,35.24087067805952,0.2200002670288086,0.7572178469311055,0.4304999351501486,-0.630134815369912,1.4911346856702092,-0.09981744010988258,0.9608173104101798,-0.2645114399124999,34.88368482568872,-33.2023237073804,0.5303173752600305,8,-0.055000305175783026,-0.7249999046325701,-1.4099998474121112,-1.865000009536745,0.9200000762939435,3,0.06001843242006588,-1.1111134658585393,10.920000076293944,1.1904705679330627,10.899999618530273,-1.0999923706345724,11.100000381469727,0.06001843242006588
3149,2023-08-04,10.770000457763672,11.0,10.760000228881836,10.850000381469727,291300.0,-0.005540116931215366,-3.7999771119037176,1.0000000000000222,63.33334128060802,78.67546012449576,0.001419733605271034,-0.4440621344065878,-1.1043097788524943,-1.9730793258699144,36.68265924546802,0.23999977111816406,0.701838966249241,0.3120004653930657,-0.6904302455424673,1.3144311763285987,-0.18921489007469994,0.8132158208608313,-0.1391706332240723,2.85721292312555,-59.45011918662841,0.5012153554677664,8,0.0049991607666015625,-0.6450004577636719,-1.3600003719329834,-1.8050005435943604,0.9399995803833008,4,0.08913640145489787,-2.142874659400545,10.829999923706056,-1.1111134658585393,10.920000076293944,1.1904705679330627,10.899999618530273,0.08913640145489787
3150,2023-08-07,10.649999618530273,10.789999961853027,10.600000381469727,10.739999771118164,437100.0,-0.01114213873100578,-1.0000100387495734,1.125002980235081,58.015254393992045,77.01762432318822,0.12868218901499695,-0.25108772399740076,-0.9559240201812642,-1.8276623113851969,37.740762346209344,0.18999958038330078,0.6373504492529278,0.1374996662139889,-0.7737372640568285,1.0487365964848063,-0.3181187989214198,0.5931181313493976,0.46000003814697266,10.869398459608787,-47.320313772487346,0.455618465135409,8,0.125,-0.4699997901916504,-1.239999532699585,-1.684999704360962,1.030000686645506,0,0.08450709900859077,-3.7999771119037176,10.770000457763672,-2.142874659400545,10.829999923706056,-1.1111134658585393,10.920000076293944,0.08450709900859077
3151,2023-08-08,10.59000015258789,10.630000114440918,10.390000343322754,10.5,342700.0,-0.0056337528724402786,1.8235254518731276,-1.0,48.30508817032927,73.13529101569519,0.19859206028322873,-0.12919189420094845,-0.8615263760622689,-1.736429690927924,38.32095243634876,0.25999927520751953,0.5805706562119717,0.034000205993653054,-0.7975210466375309,0.865521458624837,-0.3817604203219389,0.449760832309245,0.5097995185852042,31.74599570392505,-23.097648559167535,0.41576062631559213,8,0.15999984741210938,-0.4050002098083496,-1.1800000667572021,-1.625000238418579,1.2200002670288086,1,0.07743150925487319,-1.0000100387495734,10.649999618530273,-3.7999771119037176,10.770000457763672,-2.142874659400545,10.829999923706056,0.07743150925487319
3152,2023-08-09,10.18000030517578,10.609999656677246,10.140000343322754,10.609999656677246,483700.0,-0.038715754627436816,1.1860466147837485,-4.777762471919657,32.00001271564942,67.64691918934713,0.5995253889917418,0.33333996188724946,-0.42537430203576854,-1.299179788978142,37.96452348400325,0.4699993133544922,0.5185531820202325,-0.39849967956543075,-1.1570655144084157,0.36006615527755415,-0.7777825969869241,-0.019216762143937416,0.891407392883302,4.545449619451284,-44.85681423200763,0.37928291742149267,8,0.4449996948242205,0.004999637603761542,-0.770000219345091,-1.215000391006468,1.5399999618530273,2,0.14047144485589214,1.8235254518731276,10.59000015258789,-1.0000100387495734,10.649999618530273,-3.7999771119037176,10.770000457763672,0.14047144485589214
3153,2023-08-10,10.210000038146973,10.420000076293944,10.09000015258789,10.25,624900.0,0.002946928494288903,-1.3571445601343193,0.09302330739187385,34.00001525878906,62.061402314180455,0.5541161619147612,0.3612405947253219,-0.41350456167905136,-1.2971672426417165,37.52882801638558,0.3299999237060529,0.46947135910894033,-0.3934999465942379,-1.0587668342199468,0.2717669410314709,-0.7261333904070923,-0.0608665027813835,0.8055232186279291,13.186802822038054,-31.861068791553095,0.3326334438128544,8,0.3899998664855957,-0.02500009536743164,-0.807499885559082,-1.2450001239776611,1.4700002670288068,3,0.13907934093912733,1.1860466147837485,10.18000030517578,1.8235254518731276,10.59000015258789,-1.0000100387495734,10.649999618530273,0.13907934093912733
3154,2023-08-11,9.760000228881836,10.18000030517578,9.75,10.149999618530273,686600.0,-0.044074417980786595,-1.097563244912951,9.749994039529838,26.153860449557214,55.45994003614947,0.9434244415051509,0.8733441581108128,0.07013039481112315,-0.8203209700539116,38.20098795405183,0.46000003814697266,0.39057534651488623,-0.8544997692108147,-1.4492654788531585,-0.25973405956847095,-1.1518826240319857,-0.5571169143896437,1.181481179558105,0.9615605046771308,-41.9837502331621,0.2973828548211717,8,0.6449999809265137,0.4699997901916504,-0.38250017166137695,-0.7950003147125244,1.9099998474121094,4,0.20389341439043696,-1.3571445601343193,10.210000038146973,1.1860466147837485,10.18000030517578,1.8235254518731276,10.59000015258789,0.20389341439043696
3155,2023-08-14,9.460000038146973,9.81999969482422,9.010000228881836,9.81999969482422,1675900.0,-0.030737723739708622,3.50000132454889,0.92307748738214,22.972980519700883,49.405296010474565,1.1022381276612698,1.1545685382830762,0.40065080162722744,-0.4965429652217406,37.7828821126177,0.8099994659423846,0.3076542629631298,-1.1049999713897698,-1.8913438833666554,-0.3186560594128842,-1.4981719273782126,-0.711828015401327,1.362333229448975,27.777767966312922,-17.150274543616668,0.3931719559884427,8,0.5550003051757812,0.5999999046325684,-0.07999992370605469,-0.49500012397766113,2.180000305175783,0,0.23784355083794795,-1.097563244912951,9.760000228881836,-1.3571445601343193,10.210000038146973,1.1860466147837485,10.18000030517578,0.23784355083794795
3156,2023-08-15,9.550000190734863,9.829999923706056,9.399999618530273,9.4399995803833,717700.0,0.00951375816331601,-3.526306279174842,-0.30555754237894134,26.200879545568114,43.60497931517334,0.8946880580881817,1.0482157151696203,0.33188503740465514,-0.5621602352924313,37.02783965127696,0.430000305175783,0.20370372485673016,-0.9704998493194577,-1.8780232730264785,-0.06297642561243677,-1.424261561172969,-0.5167381374659463,1.0548531122153904,33.75000968575824,-10.389926117761064,0.4537617118535106,8,0.4650001525878906,0.5099997520446777,-0.1725001335144043,-0.5300002098083496,1.9099998474121094,1,0.22303665674346074,3.50000132454889,9.460000038146973,-1.097563244912951,9.760000228881836,-1.3571445601343193,10.210000038146973,0.22303665674346074
3157,2023-08-16,9.43000030517578,9.710000038146973,9.43000030517578,9.539999961853027,434100.0,-0.012565432791876163,-4.090920125191687,-0.9999913302816086,23.628701321381726,37.178903739508414,0.8728992035057281,1.1317294802557178,0.46797177583103533,-0.41758903551769144,35.82853773678436,0.2799997329711932,0.05269793276974788,-1.0304997444152857,-2.058250846795522,-0.002748642035049542,-1.5443752956054038,-0.5166241932251676,0.9834706288862645,29.787242676997828,-12.344098139786162,0.513875551190118,8,0.5749998092651385,0.6299996376037615,-2.3841857732520566e-07,-0.37000036239623846,1.9299993515014648,2,0.2523860060889527,-3.526306279174842,9.550000190734863,3.50000132454889,9.460000038146973,-1.097563244912951,9.760000228881836,0.2523860060889527
3158,2023-08-17,9.420000076293944,9.59000015258789,9.359999656677246,9.56999969482422,769200.0,-0.001060469624412086,1.4210510465291373,1.363637151799426,20.175467582416346,32.383584439709345,0.739638262071459,1.0955107299220224,0.4813791739626776,-0.38426322863606366,34.61350897406239,0.23000049591064453,-0.08257325554981243,-0.9754999637603774,-2.0945308759803662,0.14353094845961145,-1.535015419870371,-0.41598450765038386,0.8250543731464752,35.04271971595169,-2.3163520426194495,0.5595154561099941,8,0.4800000190734881,0.6399998664855975,0.15750002861023127,-0.3350000381469709,2.0199995040893572,3,0.2441613770814044,-4.090920125191687,9.43000030517578,-3.526306279174842,9.550000190734863,3.50000132454889,9.460000038146973,0.2441613770814044
3159,2023-08-18,10.380000114440918,10.399999618530273,9.40999984741211,9.40999984741211,1067900.0,0.10191083124965972,-1.0412360795541131,-6.466684892488689,37.67123265301325,30.123137579600588,-0.31458287267258456,0.11709926287327477,-0.4617315175290635,-1.3202280274652232,32.664210810506304,0.9899997711181641,-0.20898320490454125,4.7683716530855236e-08,-1.1104098957619541,1.1104099911293872,-0.5552049240391188,0.5552050194065519,-1.369999885559082,98.56118612437565,66.08927240038466,0.555204971722835,8,-0.559999942779541,-0.32000017166137695,-0.7674999237060547,-1.2950000762939453,1.109999656677246,4,0.12524086477863028,1.4210510465291373,9.420000076293944,-4.090920125191687,9.43000030517578,-3.526306279174842,9.550000190734863,0.12524086477863028
3160,2023-08-21,10.899999618530273,10.93000030517578,10.539999961853027,10.550000190734863,783600.0,0.050096290785769826,-1.1081106159449143,0.3608240530360754,50.0,30.311461116230667,-0.8888640757625943,-0.4072403249027303,-0.9552272091449154,-1.8143615405854927,30.90959178358661,0.5500001907348615,-0.32948081414782493,0.5094995498657227,-0.6171062969132812,1.6361053966447265,-0.053803373523779285,1.0728024732552246,-1.8621994018554684,98.0891290284372,67.2946930599515,0.5633029233895019,8,-0.9299993515014648,-0.8399996757507324,-1.2849993705749512,-1.8149995803833008,0.5900001525878906,0,0.07064224630381188,-1.0412360795541131,10.380000114440918,1.4210510465291373,9.420000076293944,-4.090920125191687,9.43000030517578,0.07064224630381188
3161,2023-08-22,11.039999961853027,11.170000076293944,10.90999984741211,10.93000030517578,548700.0,0.012844068644254802,-2.4666564941794062,0.31428524717916806,51.78571276518751,32.509872232846014,-1.0709398804242394,-0.5452685374208244,-1.0697742769819527,-1.9280578864633142,29.299645969145637,0.2700004577636701,-0.38813686290339966,0.6304998874664314,-0.5276195921112539,1.7886193670441166,0.051440147677588755,1.209559627255274,-1.9265117416381834,92.81767490040438,62.951222585805084,0.5790597397888431,8,-0.9499998092651367,-0.9499998092651367,-1.1899995803833008,-1.7199997901916504,0.569999694824217,1,0.05434786082816445,-1.1081106159449143,10.899999618530273,-1.0412360795541131,10.380000114440918,1.4210510465291373,9.420000076293944,0.05434786082816445
3162,2023-08-23,11.350000381469727,11.510000228881836,10.899999618530273,11.0,826200.0,0.028079748250711578,-1.2181794221786038,3.1818315805900146,57.26257638052348,35.09460124637206,-1.3382541275054969,-0.8425481253262603,-1.347292979932643,-2.2103233132806324,28.61939592434687,0.6100006103515625,-0.4269514606133402,0.9050003051757809,-0.32421415631257666,2.1342147666641385,0.2903930744316021,1.5196075359199597,-2.113121449890137,92.55814861258168,60.71039658287589,0.6146072307441784,8,-1.0900001525878906,-1.0900001525878906,-1.4050002098083496,-1.9350004196166992,0.3399991989135742,2,0.009691599381514981,-2.4666564941794062,11.039999961853027,-1.1081106159449143,10.899999618530273,-1.0412360795541131,10.380000114440918,0.009691599381514981
3163,2023-08-24,11.0,11.380000114440918,10.8100004196167,11.350000381469727,781900.0,-0.03083703697853135,1.780487351017408,-1.0,52.97156966872761,38.074346715168765,-0.9659918553664326,-0.49260087224173077,-0.9749781788359151,-1.832744897294802,27.537366032395198,0.5699996948242188,-0.45661238998027187,0.5389999389648441,-0.7112445618456231,1.7892444397753113,-0.08612231144038951,1.1641221893700777,-1.5812713646362315,75.71427922670651,38.53882244177842,0.6251222504052336,8,-0.7399997711181641,-0.7399997711181641,-0.8924999237060547,-1.445000171661377,0.15999984741210938,3,0.03272724151611306,-1.2181794221786038,11.350000381469727,-2.4666564941794062,11.039999961853027,-1.1081106159449143,10.899999618530273,0.03272724151611306
3164,2023-08-25,11.31999969482422,11.359999656677244,11.020000457763672,11.020000457763672,415000.0,0.029090881347656472,-1.2666670905229844,-0.857139743107672,58.230959785402185,41.99189996691336,-1.163822870182985,-0.8116864330643629,-1.2655835368095012,-2.12462250307094,26.39686190056098,0.3599996566772443,-0.41612125044439985,0.8319996356964126,-0.4695232224077923,2.1335224938006174,0.18123820664430923,1.4827610647485159,-1.7339693319790062,80.4123214687762,38.26071216676205,0.6507614290521027,8,-0.8849997520446795,-1.0599994659423846,-1.1899998188018817,-1.7249999046325701,-0.38999938964844105,4,0.010600696889943029,1.780487351017408,11.0,-1.2181794221786038,11.350000381469727,-2.4666564941794062,11.039999961853027,0.010600696889943029
3165,2023-08-28,11.420000076293945,11.510000228881836,11.300000190734865,11.40999984741211,340800.0,0.00883395619837768,1.210520503940151,0.03333418104599245,60.09732117333015,45.75817125888692,-1.0689730420727663,-0.9343907391174717,-1.339579583165909,-2.1933984060748912,24.798035138062282,0.21000003814697088,-0.3750236971200138,0.9160000324249271,-0.4244851869139481,2.2564852517638023,0.2457574227554904,1.5862426420943638,-1.680052124165801,87.14283184128675,41.870813929721734,0.6702426096694373,8,-0.9850001335144043,-1.1599998474121094,-1.2900002002716064,-1.760000228881836,-0.4499998092651385,0,0.0061295704340254,-1.2666670905229844,11.31999969482422,1.780487351017408,11.0,-1.2181794221786038,11.350000381469727,0.0061295704340254
3166,2023-08-29,11.479999542236328,11.619999885559082,11.31999969482422,11.380000114440918,648300.0,0.005253893655126296,-1.7272711509534844,9.99971390425329,67.28722284475958,50.60911809481779,-0.9235306022821685,-0.9999796135196952,-1.375565166308693,-2.2191124286805426,23.48583774926341,0.3000001907348615,-0.2633745662238418,0.9469995021820061,-0.4533175538426839,2.347316558206696,0.2468409741696611,1.6471580301943511,-1.598447407967889,82.7159956013215,30.9583774190569,0.7001585280123449,8,-0.9899997711181641,-1.1649994850158691,-1.3499996662139893,-1.8199996948242188,-0.75,1,0.000871100111550005,1.210520503940151,11.420000076293945,-1.2666670905229844,11.31999969482422,1.780487351017408,11.0,0.000871100111550005
3167,2023-08-30,11.520000457763672,11.609999656677244,11.359999656677244,11.479999542236328,460600.0,0.00348440044620002,1.2727343661947776,0.40001144415728085,67.37400436565123,55.85339995962166,-0.7106165080219817,-1.0463733579476546,-1.3909146572500575,-2.224566567576316,22.14780022383318,0.25,-0.09826850541369936,0.9570003986358646,-0.5026764290605339,2.416677226332263,0.22716198478766536,1.6868388124840639,-1.4646035483661688,87.65438349035611,29.7365025622548,0.7298384138481989,8,-1.0050005912780762,-1.205000400543213,-1.390000581741333,-1.8600006103515625,-0.75,2,0.007812430150809568,-1.7272711509534844,11.479999542236328,1.210520503940151,11.420000076293945,-1.2666670905229844,11.31999969482422,0.007812430150809568
3168,2023-08-31,11.479999542236328,11.56999969482422,11.3100004196167,11.5,364800.0,-0.0034723015571050952,2.249994039529788,-0.5,75.59520869841148,60.06717507577702,-0.38853321360283744,-1.0067983636028188,-1.330732161574094,-2.151816809109599,20.77728757850638,0.2599992752075213,0.06823658367822816,0.8844995021820061,-0.6281901376298897,2.397189141993902,0.1281546822760582,1.640844322087954,-1.2681423352226666,76.66658719373117,11.067239312293495,0.7563448199059484,8,-0.39999961853027344,-1.1649994850158691,-1.3499996662139893,-1.8199996948242188,-0.7899999618530273,3,0.018292686979155093,1.2727343661947776,11.520000457763672,-1.7272711509534844,11.479999542236328,1.210520503940151,11.420000076293945,0.018292686979155093
3169,2023-09-01,11.729999542236328,11.75,11.529999732971193,11.56999969482422,517200.0,0.021777004352676155,1.1999942779759116,-7.999809269502105,84.28999861414793,63.877174921793454,-0.4770658610652223,-1.2450230176734571,-1.5520713966625426,-2.3759040153456255,19.63918954231515,0.2700004577636719,0.2777020549089517,1.0864995479583737,-0.5082055762728146,2.681204672189562,0.28914698584277865,1.8838521100739687,-1.3773280673681239,95.55545194645009,24.1321021671192,0.7973525621155945,9,-0.4499993324279785,-1.3499994277954102,-1.489999532699585,-2.0249996185302734,-0.8099994659423846,4,-0.048593326263297376,2.249994039529788,11.479999542236328,1.2727343661947776,11.520000457763672,-1.7272711509534844,11.479999542236328,-0.048593326263297376
3170,2023-09-05,11.550000190734865,11.699999809265135,11.479999542236328,11.6899995803833,331300.0,-0.015345213855579187,1.7500059604702007,-0.8749970197649176,79.41175150624377,66.94673478191082,-0.21810351264479877,-1.0478653517410539,-1.3423329343264836,-2.1765236537859973,19.12817864829558,0.25,0.5113377700692272,0.8615001678466818,-0.7839625805359791,2.5069629162293428,0.03876879365535224,1.6842315420380114,-1.029649292850845,54.54545454545495,-20.749256189083063,0.8227313741913301,9,-0.26999998092651545,-1.170000076293947,-1.175000190734865,-1.800000190734865,-0.7500000000000018,1,-0.053679642884892353,1.1999942779759116,11.729999542236328,2.249994039529788,11.479999542236328,1.2727343661947776,11.520000457763672,-0.053679642884892353
3171,2023-09-06,11.40999984741211,11.979999542236328,11.359999656677244,11.75,850300.0,-0.012121241645957737,-1.8181778773836264,2.4285831062670606,78.94734493878084,69.35615351060608,-0.022461286932454527,-0.8888549149396798,-1.1716728515542734,-2.01712095038992,19.64507407349133,0.6199998855590838,0.6468399023696598,0.6804998397827156,-0.9952146921713485,2.3562143717367796,-0.15735742619431647,1.5183571057597476,-0.7420910572741715,14.925307275690525,-63.39420385021526,0.8378572659770325,9,-0.014999866485595703,-0.9149999618530273,-0.9700000286102295,-1.5999999046325684,-0.7699995040893555,2,-0.03856262806901778,1.7500059604702007,11.550000190734865,1.1999942779759116,11.729999542236328,2.249994039529788,11.479999542236328,-0.03856262806901778
3172,2023-09-07,11.609999656677244,11.68000030517578,11.40999984741211,11.470000267028807,465400.0,0.017528467304098738,-1.076924769834589,-0.4117627259365639,80.33239101898076,72.39624477174533,-0.20305509353786277,-1.028986439213682,-1.3216154523076025,-2.1976358045357056,21.109097745229192,0.2700004577636701,0.7126410252344453,0.8089996814727769,-0.8898653245685928,2.5078646875141466,-0.04043282154790795,1.6584321844934617,-0.7583981612455322,44.77606416670792,-37.4058903179076,0.8494325030206846,9,-0.10999965667724432,-1.1149997711181623,-1.1699998378753644,-1.7999997138977033,-0.9200000762939435,3,-0.0757967390580242,-1.8181778773836264,11.40999984741211,1.7500059604702007,11.550000190734865,1.1999942779759116,11.729999542236328,-0.0757967390580242
3173,2023-09-08,11.630000114440918,11.68000030517578,11.510000228881836,11.640000343322756,410300.0,0.0017226923647815084,2.777773068283075,-0.07143051771118435,73.40822230953316,74.08260727442654,-0.1388987472631733,-0.9877941945530022,-1.2880375479075745,-2.191131001926925,22.824163272968605,0.17000007629394354,0.7667060145677471,0.7580001354217529,-0.9554952924277273,2.471495563271233,-0.09874757850298721,1.614747849346493,-0.6204228924565598,43.54846896789363,-35.05129994446602,0.8567477139247404,9,0.009999752044677734,-1.135000228881836,-1.190000295639038,-1.820000171661377,-0.630000114440918,4,-0.07394665934778355,-1.076924769834589,11.609999656677244,-1.8181778773836264,11.40999984741211,1.7500059604702007,11.550000190734865,-0.07394665934778355
3174,2023-09-11,11.75,11.850000381469727,11.710000038146973,11.720000267028807,306100.0,0.010318132792628054,-4.599992370634572,-2.9999046347507416,68.7224558558483,75.04095557248411,-0.21399215669392113,-1.0024608857537771,-1.3561509258180742,-2.2839780820510214,24.452057706331036,0.2200002670288086,0.7791622631431672,0.778500032424926,-0.8937283515663914,2.4507284164162435,-0.05761415957073268,1.6146142244205848,-0.6045636531803655,62.903292791912946,-12.684635786082481,0.8361141919956584,9,-0.10500001907348633,-1.255000114440918,-1.3100001811981201,-1.9250001907348633,-0.7399997711181641,0,-0.09021280166950629,2.777773068283075,11.630000114440918,-1.076924769834589,11.609999656677244,-1.8181778773836264,11.40999984741211,-0.09021280166950629
3175,2023-09-12,11.710000038146973,11.880000114440918,11.630000114440918,11.84000015258789,345700.0,-0.0034042520725980907,1.3809519484471007,-4.333375719235526,65.43777566436322,74.83546144132897,-0.1436343343723916,-0.8276898350768818,-1.267528018822981,-2.2139081603033652,24.397089511987275,0.25,0.8388592806258064,0.6260000705718998,-0.9157198996765104,2.16772004082031,-0.1448599145523044,1.396860055696104,-0.4477248439690005,56.45168485057318,-16.256328914420116,0.7708599851242046,9,-0.06500005722045898,-1.2150001525878906,-1.260000228881836,-1.885000228881836,-0.5299997329711932,1,-0.06746370275657498,-4.599992370634572,11.75,2.777773068283075,11.630000114440918,-1.076924769834589,11.609999656677244,-0.06746370275657498
3176,2023-09-13,11.68000030517578,11.850000381469727,11.56999969482422,11.760000228881836,449600.0,-0.002561890083131124,1.153849539669135,0.6153834867769641,58.730150720805675,73.87503325856835,-0.09195058451108906,-0.6639763797273712,-1.1921199872720507,-2.1482788204748484,24.293154915179155,0.28000068664550604,0.8509339766668624,0.48950033187866104,-0.8919933890318124,1.8709940527891344,-0.20124652857657566,1.1802471923338977,-0.3172437022696375,57.446873268929544,-12.223533008722349,0.6907468604552366,9,-0.0350003242492658,-1.1850004196166974,-1.2025005817413312,-1.8550004959106428,-0.850000381469723,2,-0.07534247358289536,1.3809519484471007,11.710000038146973,-4.599992370634572,11.75,2.777773068283075,11.630000114440918,-0.07534247358289536
3177,2023-09-14,11.8100004196167,11.899999618530273,11.710000038146973,11.75,326300.0,0.011130146493516069,-1.7142730635349896,-0.7500059604701452,74.25149461231445,73.72573169344646,-0.197228877224898,-0.6393083423472561,-1.2800678053314165,-2.2412123146453915,24.219099905821405,0.21999931335449396,0.8507140400785254,0.5005004405975342,-0.6296318268030081,1.6306327079980765,-0.06456569310273608,1.0655665742978044,-0.3608298052043306,76.92324621464064,7.68616079147003,0.5650661337002711,9,-0.1400008201599121,-1.3150005340576172,-1.3425004482269287,-1.9850006103515625,-0.8400001525878924,3,-0.09906858888426007,1.153849539669135,11.68000030517578,1.3809519484471007,11.710000038146973,-4.599992370634572,11.75,-0.09906858888426007
3178,2023-09-15,11.720000267028807,11.890000343322756,11.720000267028807,11.789999961853027,470600.0,-0.0076206731067003375,-3.857166212533915,-1.1666534212827127,63.88889440783162,71.45894233718909,-0.07778427860531956,-0.38805904967739124,-1.1388451428545796,-2.1155699513135513,24.000405691142657,0.17000007629394887,0.8154044142501764,0.2955002784728986,-0.4153917532780014,1.0063923102237986,-0.05994573740255049,0.6509462943483477,-0.1965136027210832,45.45472935872529,-21.444733301303742,0.3554460158754497,9,-0.05000066757201971,-1.2250003814697248,-1.3150002956390363,-1.89500045776367,-0.9099998474121076,4,-0.0878840156295172,-1.7142730635349896,11.8100004196167,1.153849539669135,11.68000030517578,1.3809519484471007,11.710000038146973,-0.0878840156295172
3179,2023-09-18,11.68000030517578,11.789999961853027,11.640000343322756,11.779999732971193,365400.0,-0.003412965950654212,1.4999960263531957,1.4285694822888428,59.42029085661991,69.23766893167533,-0.05098408975122304,-0.25894916202445906,-1.0544461148118902,-2.0409162253181243,26.042648836641487,0.14999961853027166,0.7749647520289962,0.19050030708312882,-0.3306918352424191,0.7116924494086767,-0.07009576407964424,0.4510963782459019,-0.09260183795805155,33.33352599485504,-29.72449020132072,0.26059607116277356,9,-0.010000705718992364,-1.1850004196166974,-1.2875003814697248,-1.8550004959106428,-0.75,0,-0.05821920268910008,-3.857166212533915,11.720000267028807,-1.7142730635349896,11.8100004196167,1.153849539669135,11.68000030517578,-0.05821920268910008
3180,2023-09-19,11.670000076293945,11.770000457763672,11.510000228881836,11.75,413800.0,-0.000856183957238632,3.333306842565366,0.8000038147190652,57.142867386390996,66.81494920363201,-0.02477739662287881,-0.19848088114805762,-0.9979580950950719,-1.9972459571861236,27.01941230881012,0.26000022888183594,0.7108235688555293,0.14200005531311,-0.30420510856337124,0.5882052191895912,-0.08110252662513062,0.3651026372513506,0.3099994659423828,41.02566610587269,-18.73833321929861,0.22310258193824095,9,-0.015000343322753906,-1.1750001907348633,-1.3524999618530273,-1.8450002670288086,-0.869999885559082,1,-0.05655525647791648,1.4999960263531957,11.68000030517578,-3.857166212533915,11.720000267028807,-1.7142730635349896,11.8100004196167,-0.05655525647791648
3181,2023-09-20,11.640000343322756,11.920000076293945,11.630000114440918,11.710000038146973,441200.0,-0.002570671188951379,-5.444432670707413,0.8749970197648969,54.5454479774529,63.949733310128906,0.04612998045988981,-0.1277770676172736,-0.9260187557218966,-1.9359635484191529,27.746093386956538,0.28999996185302734,0.5897747959882178,0.0820003032684351,-0.3024666471667583,0.4664672537036285,-0.1102331719491616,0.2742337784860318,0.33059921264648295,31.707356785977233,-23.51544136507669,0.19223347521759648,9,0.07499980926513494,-0.9700007438659686,-1.6025002002716082,-1.810000419616701,-0.7300004959106463,2,-0.03951890245526102,3.333306842565366,11.670000076293945,1.4999960263531957,11.68000030517578,-3.857166212533915,11.720000267028807,-0.03951890245526102
3182,2023-09-21,11.460000038146973,11.6899995803833,11.460000038146973,11.600000381469727,248200.0,-0.01546394328751366,-2.2856996886942187,2.000013623978252,49.31508549428742,61.272718108434944,0.2264263862249436,0.06417706394773504,-0.7056281154304358,-1.725888682735798,27.726123646729217,0.22999954223632812,0.4899543055941731,-0.10349998474121058,-0.4784682267843916,0.27146825730197044,-0.2909841057628011,0.08398413628037993,0.5013875312805176,0.0,-50.3411566015062,0.18748412102159062,9,0.23000001907348633,-0.7900004386901855,-1.4224998950958252,-1.5600004196166992,-0.6599998474121094,3,-0.05497383179265536,-5.444432670707413,11.640000343322756,3.333306842565366,11.670000076293945,1.4999960263531957,11.68000030517578,-0.05497383179265536
3183,2023-09-22,11.359999656677244,11.609999656677244,11.34000015258789,11.479999542236328,314600.0,-0.008726036748416766,-2.3750171364538346,0.8571399377388564,35.87787148696705,57.62331984522592,0.31748660096952186,0.20293515776804583,-0.5649219083660935,-1.5964092502762863,27.781632746359445,0.2699995040893537,0.39617552492675756,-0.22150034904480087,-0.5062923332172389,0.06329163512763714,-0.36389634113102076,-0.07910435695858098,0.5813324114990248,3.448190813812846,-39.47282002528469,0.14239599208621917,9,0.27000045776367365,-0.6900000572204572,-1.3274996280670148,-1.394999980926512,-0.7199993133544904,4,-0.03433093322491443,-2.2856996886942187,11.460000038146973,-5.444432670707413,11.640000343322756,3.333306842565366,11.670000076293945,-0.03433093322491443
3184,2023-09-25,11.4399995803833,11.5600004196167,11.300000190734865,11.350000381469727,289300.0,0.007042247017941872,-1.7368505589046097,-0.749994039529827,45.45452395927416,55.40295854466047,0.2110867374672427,0.13954059326724,-0.5969666853842028,-1.641854527954214,27.789637264371116,0.26000022888183416,0.2724014974898896,-0.14750041961669957,-0.4135339401903426,0.11853310095694347,-0.2805171799035211,-0.014483659329878051,0.46525257285766486,22.58055088545578,-18.090543868260376,0.13301676028682136,9,0.17000055313110352,-0.744999885559082,-1.4599995613098145,-1.3799996376037598,-0.8899993896484375,0,-0.05506985873031767,-2.3750171364538346,11.359999656677244,-2.2856996886942187,11.460000038146973,-5.444432670707413,11.640000343322756,-0.05506985873031767
3185,2023-09-26,11.489999771118164,11.539999961853027,11.359999656677244,11.359999656677244,274500.0,0.0043706462035715266,-1.7692330264460507,1.4444585730786137,53.571422489326494,54.82976651894056,0.14147531357007104,0.10019029942071711,-0.6267784948864161,-1.656179508201813,27.542318307365544,0.18000030517578303,0.2024083854391865,-0.10100021362304723,-0.3594900725928305,0.15748964534673604,-0.23024514310793798,0.028244715861843517,0.36683222512231417,30.645099266747174,-12.733971285051041,0.12924492948489125,9,0.12000036239624023,-0.23000001907348633,-1.549999713897705,-1.429999828338623,-0.7899999618530273,1,-0.048737987562891605,-1.7368505589046097,11.4399995803833,-2.3750171364538346,11.359999656677244,-2.2856996886942187,11.460000038146973,-0.048737987562891605
3186,2023-09-27,11.489999771118164,11.640000343322756,11.43000030517578,11.579999923706055,203700.0,0.0,-1.0000090826521344,-0.6923082566115153,43.47827439045265,51.41051982762258,0.12481505713329,0.10643487635588755,-0.6058514863765705,-1.6203017758459453,27.20370006828454,0.2100000381469762,0.1449524737309016,-0.10150022506713796,-0.35912325805190015,0.15612280791762423,-0.23031174155951994,0.027311291425244022,0.32228568068186547,48.717917367658906,5.287715137891162,0.12881151649238118,9,0.12000036239624023,-0.09499979019165039,-1.4749996662139893,-1.429999828338623,-0.48999977111816406,2,-0.06005218399722845,-1.7692330264460507,11.489999771118164,-1.7368505589046097,11.4399995803833,-2.3750171364538346,11.359999656677244,-0.06005218399722845
3187,2023-09-28,11.609999656677244,11.770000457763672,11.40999984741211,11.5,404000.0,0.010443854477762304,-1.482763156596632,-1.2222163353536868,49.01958584373952,49.758374431612346,-0.029657203370186735,-0.006826798734564932,-0.709223706915127,-1.7086310708314176,26.978610212461334,0.3600006103515625,0.10163114960207054,0.013999700546262872,-0.24150013547957094,0.2694995365720967,-0.11375021746665404,0.14174961855917978,0.16130297423757156,65.9572957058297,21.61086444874877,0.12774991801291657,9,4.768371599794818e-07,-0.21499967575073065,-1.5199995040893537,-1.5199995040893537,-0.5399999618530238,3,-0.06029283634496452,-1.0000090826521344,11.489999771118164,-1.7692330264460507,11.489999771118164,-1.7368505589046097,11.4399995803833,-0.06029283634496452
3188,2023-09-29,11.6899995803833,11.9399995803833,11.579999923706055,11.68000030517578,1258300.0,0.006890605174139308,-2.4285675360239054,0.09090278560469237,46.9387556502742,48.371537186462824,-0.12779976818954886,-0.07408580042228152,-0.7742249508829904,-1.7572913777573724,27.055937789158968,0.3599996566772461,0.0817980605298807,0.08349962234496999,-0.16917267302617844,0.33617191771611843,-0.042836525340604226,0.2098357700305442,-0.3899993896484357,60.937462747061375,18.156025982190044,0.12633614768557452,9,-0.06999969482421875,-0.2949995994567871,-1.4299993515014648,-1.4299993515014648,-0.7899999618530273,4,-0.07613339791234242,-1.482763156596632,11.609999656677244,-1.0000090826521344,11.489999771118164,-1.7692330264460507,11.489999771118164,-0.07613339791234242
3189,2023-10-02,11.15999984741211,11.359999656677244,11.0,11.25,741700.0,-0.04533787442221737,1.3225824314430192,-9.00066762040851,31.292513917479383,45.49927568991708,0.35836694890896226,0.43323358279488744,-0.2341087813223499,-1.1998334801561725,26.099790620409674,0.6899995803833008,0.006445744496943462,-0.4180001258850101,-0.7329339839086142,-0.10306626786140605,-0.5754670548968122,-0.2605331968732081,0.7799997329711914,17.02126796129704,-23.038279596330117,0.15746692901180182,10,0.309999942779541,0.3299999237060547,-0.8999996185302734,-0.8999996185302734,-0.26000022888183594,0,-0.046594938279496345,-2.4285675360239054,11.6899995803833,-1.482763156596632,11.609999656677244,-1.0000090826521344,11.489999771118164,-0.046594938279496345
3190,2023-10-03,10.93000030517578,11.239999771118164,10.84000015258789,11.130000114440918,538800.0,-0.02060927825995129,-1.1052605161384232,2.2222163353537265,27.544911205501492,42.49921604858915,0.5278697850353904,0.647605797927163,0.0035431617353207656,-0.9413587175359144,25.406220344537882,0.39999961853027344,-0.04755193761141463,-0.6169996738433863,-1.0452200868559043,-0.18877926083086827,-0.8311098803496453,-0.40288946733712727,1.0099992752075213,8.181836309521067,-28.452350222646082,0.2141102065062593,10,0.45999956130981623,0.4799995422363299,-0.582500219345091,-0.6700000762939435,-0.4900007247924787,1,-0.03476670666339976,1.3225824314430192,11.15999984741211,-2.4285675360239054,11.6899995803833,-1.482763156596632,11.609999656677244,-0.03476670666339976
3191,2023-10-04,10.970000267028807,10.970000267028807,10.729999542236328,10.920000076293944,369600.0,0.003659648740731214,8.599992370634501,-0.25000119209403016,23.417715406669714,39.62173048329829,0.42782612929521235,0.6039150603347867,-0.02721469129258125,-0.9494876987014624,24.283327959062582,0.2400007247924787,-0.09356214198184709,-0.5549997329711935,-1.0524670194095513,-0.057532446532835735,-0.8037333761903724,-0.30626608975201464,0.9259993362426773,19.834770018687138,-11.219677549698133,0.24873364321917898,10,0.36499929428100764,0.3849992752075213,-0.6225001811981183,-0.7100000381469709,-0.6000003814697248,2,-0.024612620892560777,-1.1052605161384232,10.93000030517578,1.3225824314430192,11.15999984741211,-2.4285675360239054,11.6899995803833,-0.024612620892560777
3192,2023-10-05,10.729999542236328,11.0,10.640000343322754,10.949999809265137,294500.0,-0.021877914216084315,1.249993294491052,-4.399988555951858,21.387270491175286,38.01166370598809,0.618420034644048,0.8164688633754871,0.22007460763219555,-0.6842765181536414,23.182714049193567,0.3599996566772461,-0.14517338392319523,-0.7510004520416267,-1.359982494167495,-0.14201840991575843,-1.05549147310456,-0.44650943097869344,1.096040057373047,6.9230193640015605,-21.388290887346358,0.30449102106293374,10,0.5600004196166992,0.5800004005432129,-0.3274996280670166,-0.41499948501586914,-0.44999980926513494,3,0.02516313786416058,8.599992370634501,10.970000267028807,-1.1052605161384232,10.93000030517578,1.3225824314430192,11.15999984741211,0.02516313786416058
3193,2023-10-06,10.770000457763672,10.829999923706056,10.529999732971193,10.68000030517578,331300.0,0.0037279512799501813,1.8571571298818772,-0.409091106130826,23.69944841287787,35.59443308972184,0.543032094177299,0.7470363984773272,0.1866878393658311,-0.7016121998118408,22.121984211998008,0.3000001907348633,-0.19458986997609884,-0.6679995536804206,-1.3497805326946644,0.013781425333823094,-1.0088900431875416,-0.32710906417329966,0.9611560013427738,28.91575263294557,1.1885073879135923,0.3408904895071216,10,0.4649991989135742,0.4849991798400879,-0.35500049591064453,-0.4550004005432129,-0.5200004577636719,4,0.02785508118008395,1.249993294491052,10.729999542236328,8.599992370634501,10.970000267028807,-1.1052605161384232,10.93000030517578,0.02785508118008395
3194,2023-10-09,10.6899995803833,10.869999885559082,10.68000030517578,10.859999656677246,464200.0,-0.00742812200371834,-1.0000100387495547,-1.8888865341414454,22.77779573273631,32.17291900565627,0.5648582920562557,0.7837354993099375,0.26928584254768495,-0.5951894006501419,20.650737667827432,0.18999958038330256,-0.22837504283996068,-0.695000410079956,-1.4368190570083268,0.046818236848414685,-1.0659097335441423,-0.3240910866157698,0.9210412061096189,22.535188565579688,-3.364905699578685,0.37090932346418576,10,0.5450000762939453,0.565000057220459,0.007500410079956055,-0.3749995231628418,-0.39999961853027344,0,0.019644531935467446,1.8571571298818772,10.770000457763672,1.249993294491052,10.729999542236328,8.599992370634501,10.970000267028807,0.019644531935467446
3195,2023-10-10,10.920000076293944,11.0,10.729999542236328,10.729999542236328,369700.0,0.021515482220664017,-1.8421020930582743,-1.1176496987512377,32.000019073458986,30.89755730376809,0.27435139604661707,0.5180777112176536,0.03429248974596533,-0.798439663227283,19.24339824178916,0.3100004196166992,-0.230189168647712,-0.42549991607666193,-1.1785003271504557,0.32750049499713185,-0.8020001216135579,-0.04899971053976593,0.5829366048468039,82.97874930757152,55.425029605467195,0.3765002055368969,10,0.31499958038330256,0.33499956130981623,-0.08999991416930975,-0.5399999618530256,-0.3800001144409162,1,-0.00183154373845551,-1.0000100387495547,10.6899995803833,1.8571571298818772,10.770000457763672,1.249993294491052,10.729999542236328,-0.00183154373845551
3196,2023-10-11,10.800000190734863,10.979999542236328,10.770000457763672,10.93000030517578,583300.0,-0.010989000432297225,-1.2105215606161754,-0.6842092054409447,32.98971606103508,29.11646066124537,0.3198136511048517,0.5995069235536477,0.15424977618165947,-0.6522754240773452,17.98620383447845,0.20999908447265625,-0.2595813155706459,-0.5014997959136966,-1.27477107735913,0.2717714855317368,-0.8881354366364125,-0.11486415519098081,0.6056427955889294,57.44687326892976,25.31691463186126,0.3866356407227164,10,0.4349994659423828,0.4549994468688965,0.029999971389770508,-0.4200000762939453,-0.40000057220458984,2,-0.033333389258678014,-1.8421020930582743,10.920000076293944,-1.0000100387495547,10.6899995803833,1.8571571298818772,10.770000457763672,-0.033333389258678014
3197,2023-10-12,10.640000343322754,10.899999618530273,10.59000015258789,10.850000381469727,339000.0,-0.014814800424667651,1.0000061527670532,1.6153834867769725,32.00003433224268,27.456602737019644,0.36626599287171935,0.7034239442813845,0.3117021607834296,-0.46821303451774554,16.74115883531166,0.3099994659423828,-0.3129735026154741,-0.6029996395111077,-1.391177996794763,0.18517871777254769,-0.9970888181529354,-0.20891046086928,0.6780783176657792,23.404371884073562,-11.843321464758255,0.3940891786418275,10,0.30499935150146484,0.5949993133544922,0.30499958992004395,-0.14500045776367188,-0.1700000762939471,3,-0.025375982053714274,-1.2105215606161754,10.800000190734863,-1.8421020930582743,10.920000076293944,-1.0000100387495547,10.6899995803833,-0.025375982053714274
3198,2023-10-13,10.6899995803833,10.789999961853027,10.649999618530273,10.729999542236328,302800.0,0.004699176263835758,-1.3333412806268825,0.1904759742235503,30.964478800365555,27.42015439067366,0.17824355160898264,0.6032311185416308,0.2625853510689531,-0.4934550387117227,15.428830057307191,0.14999961853027344,-0.35835644682282997,-0.5015003681182861,-1.2930417607245577,0.2900410244879854,-0.897271064421421,-0.10572967181515125,0.5492711878034982,24.390113417504818,-11.945183129909271,0.3957706963031357,10,0.19500017166137695,0.5450000762939453,0.30750036239624023,-0.19499969482421875,0.780000686645506,4,-0.03835358872833616,1.0000061527670532,10.640000343322754,-1.2105215606161754,10.800000190734863,-1.8421020930582743,10.920000076293944,-0.03835358872833616
3199,2023-10-16,11.0,11.050000190734863,10.75,10.75,420300.0,0.02899910493781177,-1.4000015258789062,-6.250005960470162,39.01346518834412,28.694438166545062,-0.175271278315428,0.25262704816838166,-0.040977957451923785,-0.7791989891862965,14.050584353657197,0.3600006103515625,-0.4174705619275141,-0.1574999332427982,-0.9185205841897162,0.6035207177041197,-0.5380102587162572,0.22301039223066077,0.16834366466523853,89.13039421990484,49.9241479856992,0.3805103254734591,10,-0.21000003814697266,0.2349996566772461,0.06749987602233887,-0.505000114440918,0.36999988555908203,0,-0.06818181818181823,-1.3333412806268825,10.6899995803833,1.0000061527670532,10.640000343322754,-1.2105215606161754,10.800000190734863,-0.06818181818181823
3200,2023-10-17,11.010000228881836,11.119999885559082,10.850000381469727,10.890000343322754,379800.0,0.0009091117165305196,-1.6999976158119352,0.4799995422363281,39.285732532020425,30.45755118047292,-0.19302920924793732,0.20094880931202752,-0.04042357483131909,-0.7673527581183723,13.0392355549586,0.26999950408935547,-0.4870799579670013,-0.1144997119903568,-0.8382754586319532,0.6092760346512396,-0.476387585311155,0.2473881613304414,-0.48000049591064275,79.24533733996707,39.53857858311386,0.3618878733207983,10,-0.18500041961669922,0.22499942779541016,0.059999704360961914,-0.5150003433227539,0.3000001907348633,1,-0.0653951182616761,-1.4000015258789062,11.0,-1.3333412806268825,10.6899995803833,1.0000061527670532,10.640000343322754,-0.0653951182616761
3201,2023-10-18,11.18000030517578,11.399999618530273,11.0,11.0,450800.0,0.015440515237047148,-3.444432670707413,1.5000039736467599,40.61137553456732,32.593562851960925,-0.36890212086978025,-0.00556564643746249,-0.19574175260945026,-0.9112622759513531,11.886109002175669,0.39999961853027344,-0.4871824717615052,0.07850036621093537,-0.6043810595806143,0.761381792002485,-0.26294034668483945,0.4199410791067102,-0.6382005691528292,72.8395730361947,34.9474811709334,0.34144071289577477,10,-0.21500062942504705,0.05499935150146662,-0.11000037193298162,-0.6850004196166974,0.18999958038330256,2,-0.05724510964695273,-1.6999976158119352,11.010000228881836,-1.4000015258789062,11.0,-1.3333412806268825,10.6899995803833,-0.05724510964695273
3202,2023-10-19,10.829999923706056,11.229999542236328,10.8100004196167,11.199999809265137,855400.0,-0.03130593666510817,-1.0487817359245433,-2.055551434747605,33.203146973372,33.6495293586825,-0.0036039295001391025,0.3107489781375694,0.1783937440381056,-0.539017425823106,11.11254460931316,0.4199991226196289,-0.4666806375295671,-0.2400000095367414,-0.9112750536438678,0.4312750345703851,-0.5756375315903046,0.09563751251682184,-0.2538721923828131,24.000040690104406,-10.523519574565846,0.3356375220535629,10,0.16499996185302557,0.40499973297118963,0.2400000095367414,-0.33500003814697443,0.6099996566772443,3,-0.03970455292751618,-3.444432670707413,11.18000030517578,-1.6999976158119352,11.010000228881836,-1.4000015258789062,11.0,-0.03970455292751618
3203,2023-10-20,10.970000267028807,11.06999969482422,10.779999732971193,10.800000190734863,459500.0,0.012927086270453358,-1.7618913543020058,-0.45945980777012574,45.62213541014306,36.1877893228388,-0.12544243088351514,0.14760031720914313,0.06368581688157882,-0.6483884860600497,10.702387368980833,0.28999996185302734,-0.4399306346073022,-0.08049969673156987,-0.7388378749779143,0.5778384815147746,-0.409668785854743,0.24866939239160324,-0.36091766021728233,33.8462147910569,-2.771832452135058,0.32916908912317255,10,0.024999618530275214,0.2649993896484393,0.11249947547912775,-0.4750003814697248,0.2299995422363299,4,-0.04557885030347619,-1.0487817359245433,10.829999923706056,-3.444432670707413,11.18000030517578,-1.6999976158119352,11.010000228881836,-0.04557885030347619
3204,2023-10-23,10.8100004196167,10.970000267028807,10.720000267028807,10.84000015258789,405900.0,-0.014585218187550986,-1.3809519484470603,-0.17646893828047172,47.142864279184565,37.87032767903053,0.05964158842123801,0.27192390094045393,0.26214740143075055,-0.4602948483574085,10.405073722325058,0.25,-0.3881960299714322,-0.20899958610534597,-0.8488973785534792,0.4308982063427873,-0.5289484823294135,0.11094931011872156,-0.16928113233642428,13.235329179236475,-25.86520361540248,0.3199488962240669,10,0.1849994659423828,0.4249992370605469,0.27249932289123535,-0.3150005340576172,0.4799995422363281,0,0.061054562608010565,-1.7618913543020058,10.970000267028807,-1.0487817359245433,10.829999923706056,-3.444432670707413,11.18000030517578,0.061054562608010565
3205,2023-10-24,10.93000030517578,10.989999771118164,10.789999961853027,10.8100004196167,447800.0,0.011100821544957507,-1.4999850989134127,-4.000031789426777,49.082571014729865,39.65842267388551,-0.06569960212219428,0.11364584142706846,0.1924680423430818,-0.5513776115795945,10.068185957289723,0.19999980926513672,-0.3388102506188311,-0.06099972724914693,-0.661942639908089,0.5399431854097951,-0.3614711835786171,0.23947172908032321,-0.25890980464550495,30.882388002765577,-10.214981609726966,0.3004714563294707,10,0.06499958038330256,0.3049993515014666,0.1524994373321551,-0.43500041961669744,0.5299997329711932,1,0.040256136148042465,-1.3809519484470603,10.8100004196167,-1.7618913543020058,10.970000267028807,-1.0487817359245433,10.829999923706056,0.040256136148042465
3206,2023-10-25,10.800000190734863,10.989999771118164,10.739999771118164,10.859999656677246,538800.0,-0.011893880220603115,-1.7777730682829653,-0.4999960263532328,51.69083483256588,41.846289396143646,0.07185704864604503,0.1995325944934514,0.3694141529975674,-0.39835157979004165,9.468915085928492,0.25,-0.2791665519297677,-0.15649986267089844,-0.7145140210593848,0.4015142957175879,-0.4355069418651425,0.12250721652334562,-0.09975332548458837,15.68628184295048,-28.505635955032233,0.2790070791942434,10,0.22499942779541016,0.4349994659423828,0.27499961853027344,-0.30500030517578125,0.39999961853027344,2,0.04722224258101004,-1.4999850989134127,10.93000030517578,-1.3809519484470603,10.8100004196167,-1.7618913543020058,10.970000267028807,0.04722224258101004
3207,2023-10-26,10.90999984741211,11.020000457763672,10.720000267028807,10.84000015258789,616800.0,0.010185153216164977,1.0689603009655222,-1.1666719649044728,53.27101179435945,44.324793062142966,0.004676277595880407,0.03626094878775277,0.3124751697418162,-0.48652764398182313,8.421310412327157,0.30000019073486506,-0.24797967947475108,-0.011500215530395153,-0.47708521384235425,0.45408478278156394,-0.2442927146863756,0.22129228362558528,0.48999977111816406,54.28568314527749,7.824292805761004,0.23279249915597974,10,0.15000009536743164,0.3249998092651367,0.2825000286102295,-0.41499996185302734,0.11999988555908381,3,0.0421631571567882,-1.7777730682829653,10.800000190734863,-1.4999850989134127,10.93000030517578,-1.3809519484470603,10.8100004196167,0.0421631571567882
3208,2023-10-27,10.800000190734863,10.989999771118164,10.760000228881836,10.90999984741211,301400.0,-0.010082461797956688,-1.4210531599315361,-1.5714305177111716,52.53457618626975,45.82713872857914,0.14742361387395064,0.08028144141407623,0.47567367695125995,-0.3615093334332151,6.858475494641036,0.22999954223632812,-0.2128005103665842,-0.07699990272521973,-0.3723036252545384,0.21830381980409896,-0.22465176398987907,0.07065195853943962,0.5863994407653816,26.666624281168875,-21.878546560055046,0.14765186126465954,10,0.25999975204467773,0.4349994659423828,0.37999963760375977,-0.30500030517578125,1.5500001907348633,4,0.059259201698670605,1.0689603009655222,10.90999984741211,-1.7777730682829653,10.800000190734863,-1.4999850989134127,10.93000030517578,0.059259201698670605
3209,2023-10-30,10.640000343322754,11.010000228881836,10.59000015258789,10.949999809265137,285100.0,-0.014814800424667651,-1.0487816224564799,2.8181857589970782,43.33333787464083,46.27687265553697,0.28048303193782687,0.2100986471869355,0.6571616022596238,-0.18615105557882572,7.464268644782498,0.4200000762939453,-0.1633546734174729,-0.21099977493286204,-0.49264173397008015,0.07064218410435608,-0.351820754451472,-0.0701787954142521,0.7330713008880618,11.627943081208638,-31.216525073788087,0.14082097951860936,10,0.3549995422363281,0.5949993133544922,0.5099995136260986,-0.14500045776367188,1.489999771118164,0,0.0526315270557125,-1.4210531599315361,10.800000190734863,1.0689603009655222,10.90999984741211,-1.7777730682829653,10.800000190734863,0.0526315270557125
3210,2023-10-31,10.550000190734863,10.720000267028807,10.510000228881836,10.609999656677246,209800.0,-0.008458660684571462,-2.0000136239781763,0.19354699776655243,43.96135176673948,46.64909223688943,0.3334343504159083,0.2847708153026325,0.7512833577403235,-0.07956317626290677,7.762658355602767,0.21000003814697088,-0.11512402583954895,-0.2819999217987057,-0.5911312478907753,0.027131404293363914,-0.4365655848447414,-0.12743425875267,0.791748593811036,7.843126255203132,-31.784668575828988,0.15456566304603517,10,0.31999969482421875,0.6749997138977051,0.6024997234344482,-0.05500030517578125,1.4499998092651367,1,0.07014215713171645,-1.0487816224564799,10.640000343322754,-1.4210531599315361,10.800000190734863,1.0689603009655222,10.90999984741211,0.07014215713171645
3211,2023-11-01,10.699999809265137,10.760000228881836,10.529999732971193,10.579999923706056,272800.0,0.014217973063356482,-1.0909110613081971,-2.0000158947133886,51.45629809459527,48.67722013924757,0.12090024603969596,0.11964032093858279,0.602720009276787,-0.21353114668630013,7.721236792221786,0.23000049591064275,-0.10162344365064868,-0.11850028038024973,-0.42583358640995783,0.18883302564945836,-0.2721669333951038,0.035166372634604315,0.5918440619409182,37.25480296349486,-4.242347554550911,0.15366665301485438,11,0.09000015258789062,0.5250000953674316,0.7350001335144043,-0.2049999237060547,-0.26000022888183594,2,0.0710280600401274,-2.0000136239781763,10.550000190734863,-1.0487816224564799,10.640000343322754,-1.4210531599315361,10.800000190734863,0.0710280600401274
3212,2023-11-02,11.0,11.050000190734863,10.670000076293944,10.699999809265137,367100.0,0.028037401503044235,-1.1111137602089498,2.5000039736468116,56.70996457368913,49.909201157419346,-0.1703651916422313,-0.16769266250082815,0.2976779607449096,-0.49415540056106266,7.277499052694139,0.38000011444091975,-0.08251567903305457,0.16799988746643102,-0.146599347295032,0.48259912222789403,0.010700270085699515,0.3252995048471625,0.24493325266660193,90.7407047653696,45.13481819105962,0.1572996173807319,11,-0.2199997901916504,0.22499990463256836,0.502500057220459,-0.505000114440918,-0.06000041961669922,3,0.018181800842285156,-1.0909110613081971,10.699999809265137,-2.0000136239781763,10.550000190734863,-1.0487816224564799,10.640000343322754,0.018181800842285156
3213,2023-11-03,11.06999969482422,11.1899995803833,11.039999961853027,11.119999885559082,422800.0,0.006363608620383765,-1.7272743035988314,-0.16666719648538855,51.69081413391623,50.41452891905621,-0.2510933864451754,-0.22563312125852697,0.23462914319005357,-0.5475285072175797,6.689620240578085,0.18999958038330078,-0.0782798799451978,0.22299962043762456,-0.10736543754694772,0.5533646784221968,0.05781709144533842,0.3881821494299107,0.1308375764152956,82.35294117647085,40.507200278243374,0.16518252899228633,11,-0.21999979019165217,0.15500020980834783,0.43250036239623846,-0.5749998092651385,0.07000064849853338,4,-0.0036133661206629863,-1.1111137602089498,11.0,-1.0909110613081971,10.699999809265137,-2.0000136239781763,10.550000190734863,-0.0036133661206629863
3214,2023-11-06,10.899999618530273,11.119999885559082,10.880000114440918,11.100000381469727,219200.0,-0.015356827550178753,1.0,4.000000000000142,47.53361809569588,50.24242303916354,-0.07485630869046567,-0.041206377854425824,0.39943186813242626,-0.360284542677924,5.999125670307335,0.23999977111816406,-0.02493133694991556,0.042499542236328125,-0.28011310983473336,0.3651121943073896,-0.11880678379920262,0.20380586827185887,0.28999996185302734,57.3529061148814,19.401953278549932,0.16130632603553055,11,-0.04999971389770508,0.05500030517578125,0.6075003147125244,-0.4049997329711914,0.6400003433227539,0,0.1330275975858215,-1.7272743035988314,11.06999969482422,-1.1111137602089498,11.0,-1.0909110613081971,10.699999809265137,0.1330275975858215
3215,2023-11-07,10.899999618530273,10.989999771118164,10.75,10.880000114440918,324100.0,0.0,1.4,-0.09999713898796468,43.20386506708592,49.29942639855466,-0.08890919003562026,-0.04509355903404355,0.39090355424715284,-0.34542033243215187,5.743309725313909,0.23999977111816406,-0.02269698168264611,0.043499565124511363,-0.27842060992295004,0.36541974017197276,-0.11746052239922022,0.20445965264824295,0.28999996185302734,56.060601681934976,21.592430006990703,0.16096008752373112,11,-0.04999971389770508,0.05500030517578125,0.5800001621246338,-0.4049997329711914,0.6600008010864258,1,0.11284408614286678,1.0,10.899999618530273,-1.7272743035988314,11.06999969482422,-1.1111137602089498,11.0,0.11284408614286678
3216,2023-11-08,10.4399995803833,10.760000228881836,10.4399995803833,10.75,281500.0,-0.04220183983905479,-1.0645175183582058,-15.500405321634638,41.013813340810316,47.937515459271424,0.35163238369729477,0.40744310243966453,0.8349199444690569,0.1253232216144422,5.807325307297312,0.46000003814697266,-0.024684032570936765,-0.3985004425048828,-0.7701412519207889,-0.026859633088976764,-0.5843208472128367,-0.2126800377969289,0.7092000389099127,0.0,-34.31377603002311,0.1858204047079532,11,0.375,0.48000001907348633,0.9600002765655518,0.05500030517578125,0.9500007629394549,2,0.14942533355537013,1.4,10.899999618530273,1.0,10.899999618530273,-1.7272743035988314,11.06999969482422,0.14942533355537013
3217,2023-11-09,10.369999885559082,10.609999656677246,10.350000381469727,10.40999984741211,350000.0,-0.006704951881008503,-5.500065565953388,0.12903196035181305,35.71426625153045,46.068592133189284,0.37657898186171934,0.4808303205215907,0.8865034942445575,0.20560878268126537,5.44062367904732,0.25999927520751953,-0.04411281133493006,-0.45500011444091726,-0.8736446632914845,-0.036355565590350025,-0.6643223888662,-0.24567784001563453,0.7224637306213388,2.3808956145698867,-30.6704662662624,0.2093222744252835,11,0.40000009536743164,0.505000114440918,0.9749996662139893,0.125,1.0,3,0.0067502117258166905,-1.0645175183582058,10.4399995803833,1.4,10.899999618530273,1.0,10.899999618530273,0.0067502117258166905
3218,2023-11-10,10.279999732971193,10.4399995803833,10.229999542236328,10.369999885559082,565600.0,-0.008678896198756947,-1.2105205039401696,2.2500059604701175,36.94578804552086,45.35886437439817,0.43031189864267994,0.567642737866004,0.9579515374895244,0.30324048808510007,5.166010758571228,0.21000003814697266,-0.0652604236267802,-0.5245002746582017,-1.0063597564383446,-0.042640792878058775,-0.7654300155482741,-0.28357053376812935,0.7382175597381586,5.617996791798175,-28.70317109300639,0.24092974089007183,11,0.42999982833862127,0.5349998474121076,1.020000219345091,0.21500015258788885,0.9800004959106428,4,0.06420232145486149,-5.500065565953388,10.369999885559082,-1.0645175183582058,10.4399995803833,1.4,10.899999618530273,0.06420232145486149
3219,2023-11-13,10.25,10.350000381469727,10.210000038146973,10.239999771118164,651600.0,-0.0029182620379818447,-3.000027247956403,-0.11111346585851956,32.47420653257544,44.0825149039355,0.44608264000581244,0.5676785882210336,0.9606085770190855,0.34332954527918247,5.830085527561651,0.1400003433227539,-0.1027881664889545,-0.5170000076293952,-1.0489320714170987,0.014932056158308171,-0.782966039523247,-0.25103397573554354,0.6736311626525886,5.128201993180004,-28.40404843218472,0.2659660318938521,11,0.4499998092651367,0.554999828338623,0.9949996471405029,0.24499988555908203,0.75,0,0.08682930178758586,-1.2105205039401696,10.279999732971193,-5.500065565953388,10.369999885559082,-1.0645175183582058,10.4399995803833,0.08682930178758586
3220,2023-11-14,10.289999961853027,10.65999984741211,9.81999969482422,10.65999984741211,1418100.0,0.003902435302734375,3.5405427697288117,-36.99914171275987,36.21619866134949,42.389170522463736,0.40825554573058653,0.4964242374674779,0.8989697825603962,0.31503130496767007,7.086068227041939,0.8400001525878888,-0.13268197381831826,-0.44100003242492747,-1.0004321861066678,0.1184321212568129,-0.7207161092657977,-0.16128395558405728,0.5337228433687748,49.99999999999991,13.623339481226054,0.27971607684087035,11,0.21499967575073242,0.31999969482421875,0.9549996852874756,0.2049999237060547,0.7300004959106445,1,0.12147716274382758,-3.000027247956403,10.25,-1.2105205039401696,10.279999732971193,-5.500065565953388,10.369999885559082,0.12147716274382758
3221,2023-11-15,10.539999961853027,10.640000343322754,10.289999961853027,10.34000015258789,729300.0,0.024295432548765428,-1.333334392970789,-0.5405401922298717,40.70351493890971,40.61067611859936,0.14882312420897925,0.20661170283851504,0.6343031459661255,0.07926359812483241,7.60424764667378,0.35000038146972656,-0.12175735969510448,-0.1590000152587887,-0.6823455890130852,0.36434555849550776,-0.42067280213593783,0.10267277161836041,0.12312714570516192,85.7143019332337,49.47134512157484,0.26167278687714834,11,-0.03500032424926758,0.06999969482421875,0.7049996852874756,-0.04500007629394531,0.5500001907348633,2,0.09677423732972645,3.5405427697288117,10.289999961853027,-3.000027247956403,10.25,-1.2105205039401696,10.279999732971193,0.09677423732972645
3222,2023-11-16,10.399999618530273,10.539999961853027,10.210000038146973,10.479999542236328,592300.0,-0.013282765069207891,2.299986648610502,-0.4,40.09899330680987,39.32269602669866,0.2176513183454798,0.32964693119587274,0.7512600641278979,0.2409698627647785,8.834964507493186,0.3299999237060547,-0.10882252833976835,-0.2775003433227532,-0.8133666887467133,0.25836600210120686,-0.5454335160347341,-0.00956717061077228,-0.5799999237060529,69.04759742235497,30.288212359785746,0.26793317271198014,11,0.07000017166137695,0.21000003814697266,0.8450000286102295,0.0950002670288086,0.780000686645506,3,0.09519238087552817,-1.333334392970789,10.539999961853027,3.5405427697288117,10.289999961853027,-3.000027247956403,10.25,0.09519238087552817
3223,2023-11-17,10.470000267028807,10.539999961853027,10.40999984741211,10.5,419300.0,0.006730831833282824,1.3636458215929879,0.37499701976494126,45.59585364214584,39.1073888651931,0.05988819201984796,0.23217040753808682,0.6579095254319665,0.19442025950504593,10.227665406360261,0.1400003433227539,-0.12496910951227846,-0.18249969482422124,-0.7074508625932587,0.34245147294481626,-0.4449752787087409,0.0799758890602984,-0.6356005668640101,77.38100644411216,33.73602720584119,0.26247558388451897,11,-0.06500053405761541,0.13999938964843928,0.6199994087219256,0.024999618530275214,0.6499996185302752,4,0.08595984675993495,2.299986648610502,10.399999618530273,-1.333334392970789,10.539999961853027,3.5405427697288117,10.289999961853027,0.08595984675993495
3224,2023-11-20,11.470000267028807,11.68000030517578,10.949999809265137,11.68000030517578,2313800.0,0.09551098132720304,5.952384412423179,7.000063578853259,66.19718357155038,41.662202032355815,-0.9507341286294704,-0.7545341929624527,-0.3581702483925415,-0.7781513955584938,10.976418675499463,1.2100000381469727,-0.15657290276913294,0.7845003128051733,0.14695641125594605,1.4220442143544005,0.46572836203056056,1.103272263579786,-1.6214885616302457,88.70967907331597,38.86150561150902,0.31877195077461323,11,-0.7200002670288068,-0.7200002670288068,-0.4100005626678449,-0.9750003814697248,-0.4099998474121076,0,-0.01830863411142447,1.3636458215929879,10.470000267028807,2.299986648610502,10.399999618530273,-1.333334392970789,10.539999961853027,-0.01830863411142447
3225,2023-11-21,11.369999885559082,11.579999923706055,11.289999961853027,11.479999542236328,797300.0,-0.008718428870239991,-1.148151811101496,0.5238077937884024,62.0071658859529,43.99479675959388,-0.8683715660473137,-0.6533790818573166,-0.2744536684058936,-0.6529417645364433,11.83298708441669,0.28999996185302734,-0.18309873476007965,0.6624999523162849,-0.03784211872855536,1.3628420233611251,0.31232891679386476,1.012670987838705,-1.448228636169432,78.91153991126299,26.335616311486703,0.35017103552242035,11,-0.619999885559082,-0.619999885559082,-0.3575000762939453,-0.875,-0.26999950408935547,1,-0.03254176686747512,5.952384412423179,11.470000267028807,1.3636458215929879,10.470000267028807,2.299986648610502,10.399999618530273,-0.03254176686747512
3226,2023-11-22,11.3100004196167,11.4399995803833,11.1899995803833,11.390000343322756,792700.0,-0.005276997937228467,1.7778025028875397,0.7272743035988475,56.078439145672434,46.257482636720766,-0.7509552859077413,-0.5831089361182329,-0.23080381066989197,-0.5697420697481164,12.464809716189395,0.25,-0.1887113653742265,0.5770004749298092,-0.1729077096297562,1.3269086594893746,0.2020463826500265,0.9519545672095919,-1.317900007995604,74.82994433008294,25.962895546994687,0.37495409227978244,11,-0.5600004196166992,-0.5600004196166992,-0.2800006866455078,-0.8150005340576172,-0.4200000762939453,2,-0.02564102131685475,-1.148151811101496,11.369999885559082,5.952384412423179,11.470000267028807,1.3636458215929879,10.470000267028807,-0.02564102131685475
3227,2023-11-24,11.369999885559082,11.5,11.229999542236328,11.270000457763672,339800.0,0.005304992371027328,-1.9999841055392196,-1.2499940395298104,55.90551565433883,48.36411903770053,-0.731066820260212,-0.6396758917847176,-0.31098371271806613,-0.6088309712144984,13.29306080653766,0.2700004577636719,-0.18269148190483797,0.6139999389648434,-0.18535253745215385,1.4133524153818406,0.21432370075634388,1.013676177173343,-1.3103834781957993,75.5905269386616,29.68032496289692,0.39967623820849907,11,-0.619999885559082,-0.619999885559082,-0.2700002193450928,-0.875,-0.4700002670288086,4,-0.024626186085262458,1.7778025028875397,11.3100004196167,-1.148151811101496,11.369999885559082,5.952384412423179,11.470000267028807,-0.024626186085262458
3228,2023-11-27,11.4399995803833,11.510000228881836,11.300000190734865,11.369999885559082,713600.0,0.006156525552223124,-1.0000090826521513,0.7000009536797734,61.06557489178337,51.54093774427919,-0.6919860612392128,-0.6948978096891469,-0.3978651001365989,-0.6526702960512551,14.175111503644045,0.21000003814697088,-0.131090205979989,0.6519996643066399,-0.20400332744699412,1.508002656060274,0.2239981684298229,1.080001160183457,-1.3155678171075174,67.12321071876963,21.724354711813348,0.42800149587681696,11,-0.6899995803833008,-0.6899995803833008,-0.3249998092651367,-0.9449996948242188,-0.6299991607666016,0,-0.02272721020491597,-1.9999841055392196,11.369999885559082,1.7778025028875397,11.3100004196167,-1.148151811101496,11.369999885559082,-0.02272721020491597
3229,2023-11-28,11.199999809265137,11.399999618530273,11.170000076293944,11.369999885559082,616600.0,-0.020979001741372683,1.0000000000000155,-2.42858310626703,55.59701983820983,53.6943623194859,-0.33867228155694207,-0.432992957302881,-0.1765943882385237,-0.39131260878797747,14.349143526650376,0.26999950408935725,-0.06127698526867853,0.38399991989135707,-0.4881034536701243,1.2561032934528384,-0.05205176688938451,0.8200516066720986,-1.0133453043133542,7.317010764894008,-35.215795265008346,0.4360516867807411,11,-0.25499963760375977,-0.4499998092651367,-0.08500003814697266,-0.7049999237060547,-0.4099998474121094,1,-0.007142850452539706,-1.0000090826521513,11.4399995803833,-1.9999841055392196,11.369999885559082,1.7778025028875397,11.3100004196167,-0.007142850452539706
3230,2023-11-29,11.289999961853027,11.43000030517578,11.029999732971193,11.210000038146973,567900.0,0.008035728046480672,1.2222216335353728,-0.470587575312188,68.3982809087569,56.77155853835781,-0.3038590405817132,-0.48982525170920965,-0.2843415564494478,-0.45857598361120466,14.199351477134881,0.4000005722045863,0.020188903299221295,0.43700008392334055,-0.45024528572409395,1.324245453570775,-0.006622600900376696,0.8806227687470578,-1.0436116248922858,54.166658388252166,5.995402961375355,0.4436226848237173,11,-0.3449997901916504,-0.5399999618530273,-0.17500019073486328,-0.7950000762939453,-0.35999965667724787,2,-0.020371970151767727,1.0000000000000155,11.199999809265137,-1.0000090826521513,11.4399995803833,-1.9999841055392196,11.369999885559082,-0.020371970151767727
3231,2023-11-30,11.460000038146973,11.850000381469727,11.34000015258789,11.380000114440918,1278600.0,0.015057579882050254,-5.375008940705243,1.0,72.61411248134205,60.38434955775027,-0.3683712531261474,-0.632391715597322,-0.46951200861993136,-0.6071746530908033,14.516095913919097,0.5600004196166992,0.1262115614540491,0.5690001487731937,-0.3549935626899483,1.4929938602363357,0.10700329304162359,1.0309970045047638,-1.156267222457629,52.439020135305235,-1.4614361335441615,0.46199685573157073,11,-0.3299999237060547,-0.625,-0.3450002670288086,-0.9650001525878906,-0.6599998474121094,3,-0.03141358250252291,1.2222216335353728,11.289999961853027,1.0000000000000155,11.199999809265137,-1.0000090826521513,11.4399995803833,-0.03141358250252291
3232,2023-12-01,11.199999809265137,11.449999809265135,11.119999885559082,11.359999656677244,731800.0,-0.022687628971760132,-1.0625014901175294,-1.9999999999999778,67.82945937014614,62.85475019419475,0.019045810378148786,-0.3759130080578217,-0.22221332564161678,-0.32722729464714106,15.09628720130156,0.3400001525878906,0.22202644007033712,0.29899992942810094,-0.6342435069245091,1.232243365780711,-0.16762178874820322,0.7656216476044051,-0.8034909396289702,20.731700225508735,-37.6537046917954,0.46662171817630493,12,0.20000028610229492,-0.36499977111816406,-0.07000017166137695,-0.7049999237060547,-0.6199998855590803,4,-0.02767852421621808,-5.375008940705243,11.460000038146973,1.2222216335353728,11.289999961853027,1.0000000000000155,11.199999809265137,-0.02767852421621808
3233,2023-12-04,11.029999732971193,11.3100004196167,11.010000228881836,11.100000381469727,542300.0,-0.015178578499020379,-4.454565946784807,0.4375044703526152,64.33822897788218,62.648199683787176,0.30936901380012394,-0.22036131792819624,-0.06392828494434788,-0.13774678868654178,15.132670340546461,0.3000001907348633,0.2941862226918719,0.13099985122680913,-0.8008890911509088,1.062888793604527,-0.3349446199620498,0.5969443224156681,-0.5462813726250122,2.3808929114765442,-60.14941615972745,0.4659444711888594,12,0.40000057220458807,-0.19499969482422053,0.11750006675720037,-0.3600001335144061,-0.17999935150146662,0,-0.011786048738724797,-1.0625014901175294,11.199999809265137,-5.375008940705243,11.460000038146973,1.2222216335353728,11.289999961853027,-0.011786048738724797
3234,2023-12-05,12.350000381469727,12.510000228881836,11.470000267028807,11.5600004196167,2436000.0,0.1196736790983548,-1.144329227946775,-11.28560918788601,75.74999910593058,64.17518115267359,-0.9752323938394287,-1.503233277357566,-1.3831260160611176,-1.4276790824720038,16.588481802688715,1.4800004959106428,0.42036432287754444,1.3785004615783691,0.24292668177863064,2.5140742413781076,0.8107135716784999,1.9462873514782384,-1.784305099856132,89.33334350585938,24.17630361175526,0.5677868898998695,12,-0.5900001525878906,-1.1850004196166992,-1.202500581741333,-1.6800007820129395,-1.7000007629394531,1,-0.12469634933482954,-4.454565946784807,11.029999732971193,-1.0625014901175294,11.199999809265137,-5.375008940705243,11.460000038146973,-0.12469634933482954
3235,2023-12-06,12.130000114440918,12.460000038146973,11.920000076293945,12.449999809265135,1581400.0,-0.017813786253715658,2.17646893828047,-0.4050629244001788,70.02518468125672,65.72481954551628,-0.7108414230368592,-1.250472067613762,-1.1664746017614256,-1.1931145945756185,18.059729651186217,0.5399999618530273,0.5346508143997344,1.097000169754029,-0.15002766019590474,2.344027999703963,0.47348625477906303,1.720514084728995,-1.4087604370458635,74.66665903727213,11.609723978951749,0.6235139149749668,12,-0.36999988555908203,-0.9650001525878906,-1.015000343322754,-1.4600005149841309,-1.6599998474121112,2,-0.11046992085289464,-1.144329227946775,12.350000381469727,-4.454565946784807,11.029999732971193,-1.0625014901175294,11.199999809265137,-0.11046992085289464
3236,2023-12-07,12.0,12.229999542236328,11.949999809265135,12.170000076293945,710800.0,-0.010717239341667573,-1.0740685796634453,0.5312507450587732,70.20201995876086,67.3133200237854,-0.5282198123966353,-1.0515202682961586,-1.0414029988261824,-1.0489986696020601,18.65450028084719,0.2799997329711932,0.5097406825197055,0.889000034332275,-0.3964146684106886,2.1744147370752387,0.2462926829607941,1.531707385703756,-1.1356594784860032,65.99998474121094,3.547950787611157,0.6427073513714817,12,-0.23999977111816406,-0.8350000381469727,-0.9525001049041748,-1.3050003051757812,-1.9499998092651367,3,-0.08916664123535167,2.17646893828047,12.130000114440918,-1.144329227946775,12.350000381469727,-4.454565946784807,11.029999732971193,-0.08916664123535167
3237,2023-12-08,10.4399995803833,11.140000343322754,10.149999618530273,11.0600004196167,2470300.0,-0.13000003496805823,1.5384611622589834,3.6470621234390603,49.724764381231715,66.05322996705743,0.9901072115607672,0.5417700728044945,0.4915714060396912,0.5131557739223389,18.598460681960415,1.8500003814697266,0.46848435257448884,-0.6745003700256351,-1.9517752199841851,0.6027744799329149,-1.3131377950049092,-0.035862945046361006,2.070000648498535,12.288130798823262,-46.281277903732864,0.6386374249792748,12,0.8900003433227539,0.7250003814697266,0.5675003528594971,0.8050003051757812,-0.31999969482421875,4,0.03448281846945678,-1.0740685796634453,12.0,2.17646893828047,12.130000114440918,-1.144329227946775,12.350000381469727,0.03448281846945678
3238,2023-12-11,10.9399995803833,10.989999771118164,10.279999732971193,10.40999984741211,1204400.0,0.04789272223147378,1.2539679656313947,-0.8548371218763363,44.64645853578841,64.83650093345506,0.4601088652374976,0.09881724421685689,-0.03278081413344225,0.016802095692707297,18.218762474949852,0.7100000381469709,0.46396439359946484,-0.2075003623962406,-1.4267820514855494,1.0117813266930682,-0.8171412069408941,0.4021404821484129,1.5228006362915032,33.47456599747842,-20.40315129877615,0.6096408445446543,12,0.3900003433227539,0.22500038146972656,0.0625004768371582,0.30500030517578125,-0.8099994659423828,0,-0.03290673404803102,1.5384611622589834,10.4399995803833,-1.0740685796634453,12.0,2.17646893828047,12.130000114440918,-0.03290673404803102
3239,2023-12-12,11.140000343322754,11.380000114440918,10.859999656677246,10.899999618530273,1080100.0,0.018281606088731195,-2.249996274717251,0.4528317843615327,47.722777325595665,62.53922275754825,0.28016442308503997,-0.032768253722451846,-0.23822577135922174,-0.1778733071925238,17.52267439723742,0.5200004577636719,0.45979949948314314,-0.051999616622925515,-1.1960020359755639,1.0920028027297128,-0.6240008262992447,0.5200015930533937,1.2765438613891593,42.85716644833997,-7.5295024628609895,0.5720012096763193,12,0.18999958038330078,0.024999618530273438,-0.10250043869018555,0.10499954223632812,-1.170000076293947,1,-0.02603231175184406,1.2539679656313947,10.9399995803833,1.5384611622589834,10.4399995803833,-1.0740685796634453,12.0,-0.02603231175184406
3240,2023-12-13,11.539999961853027,11.640000343322756,11.050000190734863,11.18000030517578,1225800.0,0.03590660737905904,1.1071418231855013,1.4999940395535303,52.1335759451901,60.26360758686471,-0.09012047131167655,-0.35238647854667526,-0.6317190940580346,-0.5701675232933923,15.711669533873135,0.5900001525878924,0.44460107190835174,0.2855000019073479,-0.7852495927147078,1.3562495965294037,-0.24987479540368085,0.8208747992183767,0.8312133511352524,66.82694203402232,18.72532873764473,0.535374797311028,12,-0.21000003814697266,-0.375,-0.6375000476837158,-0.2950000762939453,-1.5600004196166992,2,-0.07712308026557768,-2.249996274717251,11.140000343322754,1.2539679656313947,10.9399995803833,1.5384611622589834,10.4399995803833,-0.07712308026557768
3241,2023-12-14,11.5600004196167,11.8100004196167,11.4399995803833,11.609999656677244,523800.0,0.0017331419263246772,-1.5517218699850044,-0.13888690206549598,51.77570516609613,58.47985711974805,-0.10554311339745581,-0.3078358859347361,-0.6461362188121385,-0.5817890399761545,13.88274647004889,0.37000083923339844,0.46372041979907763,0.2545004367828376,-0.7690843407940218,1.278085214359697,-0.2572919520055912,0.7662928255712664,0.7667886194824209,84.93976630394505,38.64993160353312,0.5117923887884295,12,-0.23000049591064453,-0.3950004577636719,-0.6575005054473877,-0.3150005340576172,-1.6400003433227557,3,-0.09429066721643198,1.1071418231855013,11.539999961853027,-2.249996274717251,11.140000343322754,1.2539679656313947,10.9399995803833,-0.09429066721643198
3242,2023-12-15,11.390000343322756,11.56999969482422,11.220000267028807,11.529999732971193,709800.0,-0.014705888418953927,2.181822910796526,2.8000305180438927,49.54129162786354,56.835752969745975,0.10531818868751053,-0.06309975173589777,-0.46467598458670345,-0.40399416503072416,11.732510728483932,0.3499994277954137,0.4392477410211679,0.035000324249269354,-0.8957494430863715,0.9657500915849102,-0.4303745594185511,0.5003752079170898,0.8932529073649871,72.54902694097576,27.700873270409218,0.4653748836678208,12,-0.060000419616700995,-0.22500038146972834,-0.5225007534027117,-0.18000078201294123,-1.2400007247924822,4,-0.1176470686740102,-1.5517218699850044,11.5600004196167,1.1071418231855013,11.539999961853027,-2.249996274717251,11.140000343322754,-0.1176470686740102
3243,2023-12-18,11.369999885559082,11.539999961853027,11.300000190734865,11.5,611900.0,-0.001755966388130803,1.2857116906825867,0.9285762942779292,51.625238691946265,54.155224034858826,0.19961080060858016,0.029285004197998177,-0.4345010386860828,-0.3768747613061194,9.4660735755795,0.2399997711181623,0.3854707441656,-0.030000114440918324,-0.8624223673410256,0.802422138459189,-0.44621124089097286,0.3862110120091362,0.8705882924855111,53.68419150567988,3.9197047933177203,0.416211126450054,12,-0.06500005722045898,-0.2049999237060547,-0.5474998950958252,-0.2049999237060547,-1.1899995803833026,0,-0.10993843558324146,2.181822910796526,11.390000343322756,-1.5517218699850044,11.5600004196167,1.1071418231855013,11.539999961853027,-0.10993843558324146
3244,2023-12-19,11.260000228881836,11.579999923706055,11.25,11.43000030517578,579800.0,-0.009674552135832126,-2.4736736435275812,1.3076917433884616,49.71428841311768,51.89845778284337,0.15503783225398848,0.12937863103371683,-0.31281626161551834,-0.2619202340956157,9.247773268872072,0.3299999237060547,0.35794686371002626,-0.12949976921081507,-0.9635005557261049,0.7045010173044748,-0.54650016246846,0.28750062404682986,0.9387761779724713,27.63157564517303,-20.684780928063482,0.4170003932576449,12,-0.07000064849853516,-0.0950002670288086,-0.4975006580352783,-0.1550006866455078,-1.010000228881836,1,-0.10035524791042849,1.2857116906825867,11.369999885559082,2.181822910796526,11.390000343322756,-1.5517218699850044,11.5600004196167,-0.10035524791042849
3245,2023-12-20,11.0,11.359999656677244,11.0,11.220000267028807,406800.0,-0.02309060600326962,-2.2727201792905376,1.2941186370317213,45.692885968654856,49.17522067283159,0.2658475734583483,0.3797058494908647,-0.05132595368649362,-0.003536218449145423,9.1673873422871,0.3599996566772443,0.34647272650062355,-0.37100000381469656,-1.2230417905244977,0.4810417828951046,-0.7970208971695971,0.05502088954020401,1.1578008710878258,0.0,-45.820510690017514,0.42602089335490056,12,-0.019999980926513672,0.16499996185302734,-0.24750018119812012,0.09499979019165039,-0.6899995803833008,2,-0.09363633936101756,-2.4736736435275812,11.260000228881836,1.2857116906825867,11.369999885559082,2.181822910796526,11.390000343322756,-0.09363633936101756
3246,2023-12-21,11.020000457763672,11.18000030517578,10.890000343322754,11.15999984741211,566600.0,0.0018182234330610392,2.2222163353537505,0.6363600896452821,48.235301597440866,49.009724807965945,0.10305215273712598,0.3550699811417459,-0.06570465629175004,-0.021859553951523836,9.431864334778822,0.28999996185302557,0.15060339208940832,-0.33649954795837367,-1.2026655662111292,0.5296664702943819,-0.7695825570847514,0.09658346116800409,1.097644388273002,18.84060775351512,-28.907860038772274,0.4330830091263774,12,0.024999618530273438,0.3099994659423828,-0.46250081062316895,-0.12000083923339844,-0.7900009155273438,3,-0.0943739448572033,-2.2727201792905376,11.0,-2.4736736435275812,11.260000228881836,1.2857116906825867,11.369999885559082,-0.0943739448572033
3247,2023-12-22,11.09000015258789,11.270000457763672,11.020000457763672,11.06999969482422,377000.0,0.006352059157574974,-3.1667037543313095,-0.14286103542233064,50.600003852842015,49.671229843194126,0.15081072846374965,0.27723167055360065,-0.12399522251802964,-0.09007740551111354,9.495302060781913,0.25,-0.011966020312387471,-0.2524998664855964,-1.12676068455173,0.6217609515805371,-0.6896302755186632,0.18463054254747036,0.9882917888986551,28.985497230887457,-23.48952521656854,0.437130409033067,12,0.24499988555908203,0.23999977111816406,-0.5325005054473877,-0.1900005340576172,-0.7399997711181641,4,-0.10550045628456761,2.2222163353537505,11.020000457763672,-2.2727201792905376,11.0,-2.4736736435275812,11.260000228881836,-0.10550045628456761
3248,2023-12-26,11.18000030517578,11.25,11.130000114440918,11.199999809265137,337800.0,0.008115432944055145,1.0,-0.999952317375726,34.482767343581045,48.20011762297028,0.11000284401585425,0.1757659109040599,-0.2026108914644844,-0.1763172328914937,9.53626712168942,0.15999984741210938,-0.1757225193267935,-0.14949975013733052,-1.0253868982313996,0.7263873979567386,-0.5874433241843651,0.288443823909704,0.859725789851641,42.02900553822483,-5.544769030793269,0.43794357404703455,12,0.1700000762939471,0.1499996185302752,-0.6400005817413312,-0.28000068664550604,-0.6199998855590803,1,-0.09212886033363232,-3.1667037543313095,11.09000015258789,2.2222163353537505,11.020000457763672,-2.2727201792905376,11.0,-0.09212886033363232
3249,2023-12-27,11.119999885559082,11.260000228881836,11.06999969482422,11.260000228881836,327200.0,-0.005366763683263942,1.71428668742036,7.000190739592149,36.01108691850343,46.40872995333842,0.18647799708545953,0.2418662450512592,-0.14168224400193985,-0.11190919162012847,10.017752403370805,0.1900005340576154,-0.1257890039519758,-0.2055001735687263,-1.0846022172166805,0.6736018700792279,-0.6450511953927034,0.2340508482552508,0.8819316799383952,48.93614430939694,4.591590695915329,0.4395510218239774,12,0.23000049591064453,0.21000003814697266,-0.6125001907348633,-0.24000024795532227,-0.9200000762939453,2,-0.08453233723536513,1.0,11.18000030517578,-3.1667037543313095,11.09000015258789,2.2222163353537505,11.020000457763672,-0.08453233723536513
3250,2023-12-28,11.0600004196167,11.149999618530273,11.029999732971193,11.149999618530273,195900.0,-0.00539563548200217,1.6666878596178516,0.6428498443471093,36.723176779066364,44.736226799224,0.1913518673114325,0.29908550497397357,-0.08175499779233775,-0.04589017969808751,10.726606034238944,0.11999988555908025,-0.07853785316832784,-0.2539996623992913,-1.1410387023217456,0.6330393775231631,-0.6975191823605194,0.1895198575619368,0.9048925069414331,44.73684870965394,3.00219991741492,0.44351951996122724,12,0.17499971389770508,0.26999950408935547,-0.3100004196166992,-0.18000078201293945,-0.6200008392333984,3,-0.07323692485400202,1.71428668742036,11.119999885559082,1.0,11.18000030517578,-3.1667037543313095,11.09000015258789,-0.07323692485400202
3251,2023-12-29,11.100000381469727,11.140000343322754,11.050000190734863,11.0600004196167,220900.0,0.0036166329417204324,-1.9999841055392196,-0.44444797660298185,66.33664207730897,46.60237684916238,0.08855096750039237,0.2432014886140994,-0.12684431438749044,-0.07861886572899124,10.604990783190102,0.09000015258789062,-0.06147849251574833,-0.195999717712402,-1.0851722039867102,0.6931727685619062,-0.6405859608495561,0.24858652542475212,0.828594678927848,31.999969482421875,-12.903469148050391,0.44458624313715406,12,0.13499975204467773,0.22999954223632812,-0.35000038146972656,-0.2200007438659668,-0.8900003433227539,4,-0.07117116528859302,1.6666878596178516,11.0600004196167,1.71428668742036,11.119999885559082,1.0,11.18000030517578,-0.07117116528859302
3252,2024-01-02,10.890000343322754,11.0600004196167,10.869999885559082,11.0600004196167,340400.0,-0.018918921705403324,1.2352993975024964,-4.250005960470162,48.554936555904554,46.26123216737997,0.24604115239342583,0.45195850534197035,0.08680450343915957,0.14405165623101013,11.230567818723712,0.23000049591064453,-0.10971680161458863,-0.39049978256225515,-1.2973504795871271,0.5163509144626168,-0.8439251310746911,0.06292556595018084,1.0030228082374748,5.128317988971622,-39.5180075963576,0.45342534851243615,1,0.33499956130981445,0.4399995803833008,-0.1400003433227539,-0.01000070571899414,-1.1100006103515607,1,-0.06060613225702127,-1.9999841055392196,11.100000381469727,1.6666878596178516,11.0600004196167,1.71428668742036,11.119999885559082,-0.06060613225702127
3253,2024-01-03,10.899999618530273,11.0,10.75,10.890000343322754,540400.0,0.000918207060815357,1.3809519484471007,-0.05881923952922169,42.2077684825493,45.42717439731682,0.18144167995095373,0.455051301048778,0.07613211027372913,0.14643063319023497,12.268928889273969,0.25,-0.16181800596222118,-0.3740005016326897,-1.2902263499747786,0.5422253467093991,-0.832113425803735,0.0841124225383556,0.9581630623693567,29.41167670829173,-14.822288939598238,0.45811292417104466,1,0.1550002098083496,0.43000030517578125,-0.14999961853027344,-0.019999980926513672,-1.069999694824217,2,-0.05045864736779759,1.2352993975024964,10.890000343322754,-1.9999841055392196,11.100000381469727,1.6666878596178516,11.0600004196167,-0.05045864736779759
3254,2024-01-04,10.8100004196167,11.010000228881836,10.770000457763672,10.850000381469727,378800.0,-0.008256807528742804,-3.0,-4.000286123032904,20.325210816376455,42.60854382484144,0.22450463111350416,0.44666266205784666,0.16955657689745784,0.2555956236597723,11.024609786283524,0.23999977111816406,-0.19308481621341578,-0.3869997024536129,-1.171912803940554,0.3979133990333281,-0.7794562531970843,0.005456848289858485,1.0139990000355432,15.000119209403238,-25.286422062139792,0.3924565507434706,1,0.19999980926513672,0.5199995040893555,-0.06000041961669922,0.06999921798706055,-0.9700002670288086,3,-0.023126733607366945,1.3809519484471007,10.899999618530273,1.2352993975024964,10.890000343322754,-1.9999841055392196,11.100000381469727,-0.023126733607366945
3255,2024-01-05,10.789999961853027,10.93000030517578,10.699999809265137,10.800000190734863,313400.0,-0.0018501810349033088,-1.4210510465291184,0.2500059604701619,18.699156734493783,39.32674995118066,0.23644907098966073,0.380642107821064,0.1889519700622273,0.2996302938566764,9.763122296657933,0.23000049591064275,-0.24116664544103017,-0.3400001525878906,-1.0099256573882123,0.329925352212431,-0.6749629049880514,-0.005037400187729801,1.0005194617767756,20.454555306540897,-13.59774122174327,0.334962752400161,1,0.19500017166137695,0.5399999618530273,0.05750012397766113,0.08999967575073242,-1.2799997329711914,4,-0.05468027383445573,-3.0,10.8100004196167,1.3809519484471007,10.899999618530273,1.2352993975024964,10.890000343322754,-0.05468027383445573
3256,2024-01-08,10.93000030517578,10.989999771118164,10.739999771118164,10.8100004196167,335700.0,0.012975008694875667,1.0833435986282918,-11.999713904253113,30.833328697415567,37.130452711688825,0.09201611349797645,0.1648203563768451,0.05415183667261303,0.18328521238390572,8.3703807273634,0.25,-0.26904678330603815,-0.14649982452392685,-0.6811233555990608,0.3881237065512071,-0.4138115900614938,0.12081194101364012,0.8277087223520336,63.88891832323097,33.27252199391376,0.26731176553756686,1,0.049999713897706854,0.3999996185302752,-0.082500219345091,-0.05000066757201971,-1.3000001907348615,0,-0.04483080614009172,-1.4210510465291184,10.789999961853027,-3.0,10.8100004196167,1.3809519484471007,10.899999618530273,-0.04483080614009172
3257,2024-01-09,10.800000190734863,11.010000228881836,10.800000190734863,10.899999618530273,381900.0,-0.011893880220603115,-3.2000247956741084,-0.8333293596865711,28.24427758777071,36.437287183265454,0.19730210711729512,0.34063837376617023,0.1844026051697405,0.338340853261041,8.125875348592416,0.21000003814697266,-0.255380855258565,-0.2944999694824215,-0.758463503643009,0.16946356467816592,-0.5264817365627152,-0.0625182024021278,0.9255546486129997,32.258143906183186,4.371313323090455,0.23198176708029344,1,0.17999982833862305,0.5299997329711914,0.18249988555908203,0.07999944686889648,-1.0900001525878906,1,-0.05462964279334381,1.0833435986282918,10.93000030517578,-1.4210510465291184,10.789999961853027,-3.0,10.8100004196167,-0.05462964279334381
3258,2024-01-10,10.579999923706056,10.93000030517578,10.529999732971193,10.8100004196167,537000.0,-0.020370394735505726,-1.424239446754775,2.300018119915677,26.056328568991532,35.331202922208576,0.3612289464181426,0.5610508903938403,0.4056484321271885,0.5825313997006365,8.072427480980007,0.4000005722045863,-0.2665667437563677,-0.4965002536773664,-1.0108941927136286,0.017893685358895794,-0.7536972231954966,-0.23930328415923618,1.1140438112254554,10.41669564111687,-16.77941593596093,0.2571969695181311,1,0.25999975204467596,0.7499999999999982,0.5375001430511457,0.2999997138977033,-0.6599998474121129,2,-0.07561438530281506,-3.2000247956741084,10.800000190734863,1.0833435986282918,10.93000030517578,-1.4210510465291184,10.789999961853027,-0.07561438530281506
3259,2024-01-11,10.850000381469727,10.989999771118164,10.550000190734863,10.600000381469727,541700.0,0.02551989222218176,-1.5142805761276505,-1.0869541781211083,44.755259212625276,36.22365652593734,0.054648206281580514,0.28270482274503195,0.14521470640532286,0.3232083819496303,8.643451483214589,0.4399995803833008,-0.29322143516284527,-0.21199979782104528,-0.7351321105675748,0.3111325149254842,-0.47356595419431,0.04956635855221947,0.8131624711337597,66.6667328939812,34.54211347917556,0.2615661563732649,1,-0.015000343322753906,0.4799995422363281,0.2824997901916504,0.029999256134033203,-0.9200000762939471,3,-0.0940092554748373,-1.424239446754775,10.579999923706056,-3.2000247956741084,10.800000190734863,1.0833435986282918,10.93000030517578,-0.0940092554748373
3260,2024-01-12,10.649999618530273,10.989999771118164,10.640000343322754,10.9399995803833,772200.0,-0.018433249392417195,-1.2580716612778682,-1.1599998474121094,38.50929506316749,33.13172907992163,0.2127468012813285,0.43490824725915544,0.35555683815593575,0.5245290802846228,9.675197770830607,0.34999942779541016,-0.2568862620306458,-0.36750054359436035,-0.8704551545881198,0.13545406739939914,-0.6189778490912392,-0.1160232380974815,0.9828999693917488,24.999950329513727,-8.441281454441775,0.2514773054968796,1,0.14500045776367188,0.6550002098083496,0.8125004768371582,0.5150003433227539,-0.719999313354494,4,-0.07605629060615537,-1.5142805761276505,10.850000381469727,-1.424239446754775,10.579999923706056,-3.2000247956741084,10.800000190734863,-0.07605629060615537
3261,2024-01-16,10.470000267028807,10.600000381469727,10.25,10.600000381469727,1152900.0,-0.016901348164208407,4.384616513223049,0.4482763156596693,31.976750310914255,31.289708386033812,0.3285312302047583,0.5576516440646895,0.5391834910333468,0.7025796736755741,10.81375103165846,0.39999961853027344,-0.23152114751698427,-0.4929998874664321,-0.9845324976258976,-0.0014672773069666079,-0.7387661925461657,-0.24723358238669846,1.1332413215053805,28.94739483861553,-4.848539051399577,0.24576630507973285,1,0.15999984741211115,0.719999313354494,0.9924998283386248,0.6949996948242205,-0.4600000381469709,1,-0.09169054571756963,-1.2580716612778682,10.649999618530273,-1.5142805761276505,10.850000381469727,-1.424239446754775,10.579999923706056,-0.09169054571756963
3262,2024-01-17,10.050000190734863,10.350000381469727,10.020000457763672,10.350000381469727,795900.0,-0.0401146194443347,1.19999809265258,2.307691743388444,22.439024163313604,29.09318123945207,0.6893378956225309,0.919245167281451,0.9483338357397031,1.1132191049234343,12.292498977845623,0.44999980926513494,-0.21833483782338625,-0.8459999561309814,-1.445838567699349,-0.24616134456261385,-1.1459192619151644,-0.5460806503467985,1.5241765583992457,3.0927581657192187,-28.436451337699435,0.29991930578418374,1,0.4650001525878906,0.8650002479553223,1.4124999046325684,1.114999771118164,-0.10000038146972656,2,-0.04179105157442142,4.384616513223049,10.470000267028807,-1.2580716612778682,10.649999618530273,-1.5142805761276505,10.850000381469727,-0.04179105157442142
3263,2024-01-18,10.119999885559082,10.229999542236328,10.010000228881836,10.149999618530273,502500.0,0.006965143631415316,1.3157873602738557,0.09999904632628992,25.72814904729755,29.693507709554414,0.5554736446944002,0.7913710457778844,0.8658174692969816,1.0397592868901882,13.857190565554289,0.2199993133544922,-0.3106568927018962,-0.7135002613067627,-1.3637562211007612,-0.06324430151276417,-1.038628241203762,-0.38837228140976343,1.3920098119202091,11.224460005994526,-17.355077629063018,0.32512797989699926,1,0.3900003433227539,0.7900004386901855,1.127500057220459,1.0450000762939453,-0.23999977111816406,3,-0.040513819372386184,1.19999809265258,10.050000190734863,4.384616513223049,10.470000267028807,-1.2580716612778682,10.649999618530273,-0.040513819372386184
3264,2024-01-19,10.130000114440918,10.15999984741211,9.9399995803833,10.100000381469727,606100.0,0.0009881649204468435,3.8889383391084125,-1.0,26.86566668469625,30.600897704021353,0.49044729660137065,0.7297901458879092,0.848639154722072,1.0212124750698255,15.462731042085103,0.2200002670288086,-0.34896200257716536,-0.6470000267028801,-1.3364118012433686,0.04241174783760826,-0.9917059139731244,-0.30229413943263594,1.2918890149225266,18.095285670818935,-8.09179404947259,0.34470588727024437,1,0.3449997901916504,0.744999885559082,1.117499828338623,1.0349998474121094,-0.1400003433227539,4,-0.020730506986629482,1.3157873602738557,10.119999885559082,1.19999809265258,10.050000190734863,4.384616513223049,10.470000267028807,-0.020730506986629482
3265,2024-01-22,9.970000267028807,10.130000114440918,9.600000381469727,9.869999885559082,986400.0,-0.015794654057705526,1.5238077937884025,3.333375719235723,23.4741771425321,29.78321419792319,0.5832308654759846,0.8523699575553412,0.9994537076578123,1.1700518606749402,16.91951705589591,0.5299997329711914,-0.38463144018396633,-0.7554998874664332,-1.5241070642454826,0.013107289312616288,-1.1398034758559579,-0.37119629907690843,1.3333376984162264,36.999988555908025,11.071156054483858,0.38430358838952494,1,0.33500003814697443,0.7350001335144061,1.2774996757507342,1.1949996948242205,0.009999275207521308,0,-0.004012032174694036,3.8889383391084125,10.130000114440918,1.3157873602738557,10.119999885559082,1.19999809265258,10.050000190734863,-0.004012032174694036
3266,2024-01-23,9.979999542236328,10.109999656677246,9.829999923706056,10.0,963200.0,0.001002936302879398,1.3333333333333186,-0.20000381468271733,26.424841791307287,29.581054664982812,0.47416604939225593,0.8015578002883643,0.995025394486527,1.1478789453494542,18.271382783337252,0.27999973297118963,-0.3869808088058786,-0.6935005664825447,-1.516979240602673,0.12997810763758366,-1.1052399035426088,-0.2817612294224805,1.1530046648111743,50.66655476888021,21.193396351737512,0.4117393370600641,1,0.3150005340576172,0.7250008583068848,1.267500400543213,1.1850004196166992,0.06000041961669922,1,-0.005009943823037988,1.5238077937884025,9.970000267028807,3.8889383391084125,10.130000114440918,1.3157873602738557,10.119999885559082,-0.005009943823037988
3267,2024-01-24,9.920000076293944,10.170000076293944,9.920000076293944,10.130000114440918,332700.0,-0.006011970811066747,-1.3809519484470603,10.499761586877831,25.252531090753152,29.49174383406744,0.4427724198409777,0.8109893751176074,1.0622701292364756,1.1945935874403322,19.796863103804082,0.25,-0.39009374384267126,-0.6950000286102309,-1.5591273773348373,0.16912732011437548,-1.1270637029725332,-0.2629363542479286,1.0597037481957816,50.79367001613652,20.43232749550799,0.43206367436230303,1,0.3750000000000018,0.6700000762939471,1.3274998664855975,1.2449998855590838,0.15999984741211293,2,0.009072595957228646,1.3333333333333186,9.979999542236328,1.5238077937884025,9.970000267028807,3.8889383391084125,10.130000114440918,0.009072595957228646
3268,2024-01-25,10.149999618530273,10.1899995803833,10.0,10.010000228881836,304300.0,0.023185437547118992,-1.374997019764919,-0.6666636391296986,34.43394253032302,28.34493086936719,0.16244574567812542,0.5268817735857816,0.8452392701489906,0.953150487881949,21.37625110530023,0.26999950408935725,-0.4217439250478243,-0.41350045204162633,-1.2584054931914856,0.431404589108233,-0.8359529726165569,0.008952068533304214,0.6917338616574522,93.22033624339095,58.39952919695923,0.42245252057492994,1,0.14500045776367188,0.4400005340576172,1.0975003242492676,1.015000343322754,-0.19999980926513672,3,-0.019704415446480272,-1.3809519484470603,9.920000076293944,1.3333333333333186,9.979999542236328,1.5238077937884025,9.970000267028807,-0.019704415446480272
3269,2024-01-26,10.18000030517578,10.289999961853027,10.149999618530273,10.170000076293944,406300.0,0.002955732785520082,-4.599885561701714,0.07143051771117166,35.68076000227444,28.03064919593463,0.030632177854798215,0.44569912526150723,0.8297903924296595,0.9077727320089632,22.78438965312638,0.1400003433227539,-0.4409274066575968,-0.33649978637695455,-1.1552352138675754,0.48223564111366635,-0.7458675001222641,0.07286792736835501,0.5375598651401461,84.05801107644992,45.46109976583516,0.4093677137453104,1,-0.07999992370605291,0.40999984741211115,1.0549995899200457,0.9849996566772479,-0.17000007629394354,4,-0.029469565986391277,-1.374997019764919,10.149999618530273,-1.3809519484470603,9.920000076293944,1.3333333333333186,9.979999542236328,-0.029469565986391277
3270,2024-01-29,10.25,10.289999961853027,10.140000343322754,10.170000076293944,837100.0,0.006876197713729937,-1.1428610354223434,7.999809269502371,33.49513394498136,28.19935848860875,-0.1140701156000965,0.3287605373495772,0.774166420264013,0.8255209781392843,24.198535121732057,0.14999961853027344,-0.4382114311200471,-0.22600007057189941,-1.0109749255881795,0.5589747844443806,-0.6184874980800394,0.16648735693624062,0.3558041914313055,91.30435684002111,53.597265618149294,0.39248742750814025,1,-0.27499961853027344,0.23000001907348633,0.9274997711181641,0.9149999618530273,-0.11999988555908203,0,-0.025365875988471842,-4.599885561701714,10.18000030517578,-1.374997019764919,10.149999618530273,-1.3809519484470603,9.920000076293944,-0.025365875988471842
3271,2024-01-30,10.3100004196167,10.3100004196167,10.119999885559082,10.229999542236328,688000.0,0.005853699474799967,3.749961257405796,1.0000119209403016,37.688446545829585,29.893738753332748,-0.2225576082899714,0.217702428622367,0.7214758494087796,0.7557284199698557,25.68910276866676,0.1900005340576172,-0.4911060173607069,-0.12649965286254883,-0.8568716897714204,0.6038723840463227,-0.4916856713169846,0.23868636559188694,0.1952233908184482,100.0,59.05887020476884,0.36518601845443566,1,-0.35500001907348633,0.125,0.7624995708465576,0.8549995422363281,-0.2700004577636719,1,-0.0320078432540587,-1.1428610354223434,10.25,-4.599885561701714,10.18000030517578,-1.374997019764919,10.149999618530273,-0.0320078432540587
3272,2024-01-31,10.229999542236328,10.479999542236328,10.210000038146973,10.34000015258789,461700.0,-0.0077595416221472036,-2.600002543137978,-1.3749925495011146,40.54053218108877,31.539559101531772,-0.12777567459237282,0.2590016186387132,0.8125209916340808,0.8221791191747201,26.64129981724383,0.26999950408935547,-0.5226200825343863,-0.17350049018859792,-0.8767344714466443,0.5297334910694484,-0.5251174808176202,0.17811650044042437,-0.6299991607666016,47.916616996081984,2.9857009185747927,0.351616990629023,1,-0.18999958038330078,0.2050008773803711,0.9575004577636719,0.9350004196166992,-0.11999988555908203,2,-0.018572784837267542,3.749961257405796,10.3100004196167,-1.1428610354223434,10.25,-4.599885561701714,10.18000030517578,-0.018572784837267542
3273,2024-02-01,10.350000381469727,10.399999618530273,10.229999542236328,10.3100004196167,358400.0,0.011730287839990083,1.428599649861375,-0.36363399916770706,35.294124246878184,32.47605438621866,-0.2366010589794083,0.10085438637938537,0.7029298709149394,0.6888689864231043,27.41083931270203,0.1700000762939453,-0.5254880574910619,-0.025999689102173207,-0.6893692486424889,0.6373698704381425,-0.3576844688723302,0.30568509066798377,-0.732400016784668,63.88908757122762,20.81088732120235,0.3316847797701577,2,-0.3100004196166992,0.07999992370605469,0.9824995994567871,0.8149995803833008,-0.1700000762939471,3,-0.026086999788625054,-2.600002543137978,10.229999542236328,3.749961257405796,10.3100004196167,-1.1428610354223434,10.25,-0.026086999788625054
3274,2024-02-02,10.5600004196167,10.649999618530273,10.359999656677246,10.40999984741211,463600.0,0.02028985801033878,-1.319990844761487,3.7500178814104856,47.36844453491648,35.13097298537247,-0.4237532398036201,-0.13579775986788079,0.4737564748194707,0.46472962013920593,27.89736299402864,0.2999992370605469,-0.45916536493066396,0.19650034904480052,-0.44136713347554135,0.8343678315651424,-0.12243339221537042,0.5154340903049714,-0.9251520713806158,83.01901051741356,36.09858396387271,0.31893374126017066,2,-0.32000064849853516,-0.13000011444091797,0.7799997329711914,0.6049995422363281,-0.3600006103515625,4,-0.05776520701821186,1.428599649861375,10.350000381469727,-2.600002543137978,10.229999542236328,3.749961257405796,10.3100004196167,-0.05776520701821186
3275,2024-02-05,10.199999809265137,10.510000228881836,10.15999984741211,10.510000228881836,560200.0,-0.03409096553469926,1.2580639207036262,-2.066661580423048,42.85713564872522,36.95678341397446,-0.030951026162592044,0.18734020861490563,0.8132289799787777,0.8089926564549117,28.45537092119441,0.40000057220458984,-0.4116073990653213,-0.13400025367736745,-0.7427230000296827,0.4747224926749478,-0.438361626853526,0.17036111949879107,-0.5245454102172857,15.094332832504115,-32.690943651910956,0.304361373176158,2,0.08500003814697266,0.17500019073486328,1.140000343322754,0.9650001525878906,0.19999980926513672,0,-0.01862741018982328,-1.319990844761487,10.5600004196167,1.428599649861375,10.350000381469727,-2.600002543137978,10.229999542236328,-0.01862741018982328
3276,2024-02-06,10.4399995803833,10.4399995803833,10.109999656677246,10.229999542236328,566400.0,0.023529389765297948,2.142855845341302,-0.6774185609381681,61.403484311229995,40.97355599402745,-0.2222050097122672,-0.09618274411624483,0.557000934966716,0.5549701374998541,29.269291255122106,0.3299999237060547,-0.3608152152716553,0.1304995536804192,-0.4131906904829563,0.6741897978437947,-0.14134556840126855,0.402344675762107,-0.7255633725561523,61.11110129964625,7.355577860843525,0.27184512208168815,2,-0.11499977111816406,-0.06999921798706055,0.8425004482269287,0.7250003814697266,-0.11999988555908025,1,-0.029693436628567493,1.2580639207036262,10.199999809265137,-1.319990844761487,10.5600004196167,1.428599649861375,10.350000381469727,-0.029693436628567493
3277,2024-02-07,10.210000038146973,10.449999809265137,10.199999809265137,10.4399995803833,496400.0,-0.0220306083793812,1.0,-1.0952357164590534,52.40642011221732,42.97049794757126,0.059515799902126076,0.09206958166861057,0.7658307386315926,0.7673914029146864,30.17468399569953,0.25,-0.2875415092205458,-0.06999998092651438,-0.5633239303055859,0.42332396845255715,-0.31666195561605015,0.17666199376302139,-0.4581412938916998,18.51859046926078,-38.93898725163174,0.24666197468953582,2,0.1699995994567871,0.12000036239624023,1.0724999904632568,0.9549999237060547,-0.18000030517577947,2,-0.016650350211438236,2.142855845341302,10.4399995803833,1.2580639207036262,10.199999809265137,-1.319990844761487,10.5600004196167,-0.016650350211438236
3278,2024-02-08,9.779999732971193,10.1899995803833,9.720000267028807,10.1899995803833,818700.0,-0.04211560270021519,1.2926804305957529,1.7826115801170872,42.358073328780186,43.71242165051634,0.4822230877666964,0.48387120375847914,1.1669715453323501,1.178571588154858,30.93393784266868,0.48999977111816584,-0.23544734401538214,-0.46000027656555,-0.9799194592450586,0.05991890611395867,-0.7199598679053043,-0.20004068522579566,0.8699998855590803,6.45155997641486,-53.67239693431824,0.2599595913397543,2,0.40500020980834783,0.5250005722045881,1.4975001811981183,1.3850002288818342,0.75,3,0.03374232440861191,1.0,10.210000038146973,2.142855845341302,10.4399995803833,1.2580639207036262,10.199999809265137,0.03374232440861191
3279,2024-02-09,9.829999923706056,9.970000267028807,9.789999961853027,9.8100004196167,444500.0,0.005112494079759333,-4.99996821107838,-0.04877929642070068,46.7889848055272,45.18951619057698,0.4217005599633268,0.37264263855320046,1.095834936051288,1.110489645919408,31.92908289416827,0.19000053405761363,-0.17012991578241277,-0.35900006294250275,-0.8242063812667908,0.1062062553817853,-0.5916032221046468,-0.12639690378035873,0.8013997077941877,13.92400784668821,-47.09567347677627,0.23260315916214436,2,0.35500001907348455,0.4750003814697248,1.3624999523162824,1.3350000381469709,0.5399999618530256,4,0.03560532901182034,1.2926804305957529,9.779999732971193,1.0,10.210000038146973,2.142855845341302,10.4399995803833,0.03560532901182034
3280,2024-02-12,9.84000015258789,9.960000038146973,9.800000190734863,9.829999923706056,552100.0,0.0010173172898728655,-3.571444141689373,0.5000238424489631,46.78900808347529,46.200689694759845,0.38825486000702547,0.31499797812616137,1.0614772871753146,1.082441922009398,32.97800682080999,0.15999984741210938,-0.1393009101694318,-0.3084998607635505,-0.7448617651816072,0.12786204365450615,-0.5266808129725788,-0.09031890855452218,0.7731714916229251,16.438350795600236,-43.995224369111575,0.21818095220902858,2,0.3449997901916504,0.4650001525878906,1.3299999237060547,1.3249998092651367,0.7899999618530273,0,0.03658533039580969,-4.99996821107838,9.829999923706056,1.2926804305957529,9.779999732971193,1.0,10.210000038146973,0.03658533039580969
3281,2024-02-13,9.510000228881836,9.779999732971193,9.479999542236328,9.699999809265137,558300.0,-0.03353657709235558,-1.3999923706345867,-18.99952317375886,41.63266529493419,46.32203781852045,0.662510920544177,0.6001600195612902,1.3573025166600274,1.3927712056936485,33.50310702452134,0.3600006103515625,-0.12171809859743199,-0.5904997825622562,-1.0852501583704015,-0.09574940675411092,-0.8378749704663289,-0.34312459465818357,1.08530798778534,3.0928534419276406,-56.141047364780356,0.24737518790407248,2,0.5549993515014648,0.7349996566772461,1.6474997997283936,1.6549997329711914,1.109999656677246,1,0.09358563283158627,-3.571444141689373,9.84000015258789,-4.99996821107838,9.829999923706056,1.2926804305957529,9.779999732971193,0.09358563283158627
3282,2024-02-14,9.630000114440918,9.720000267028807,9.539999961853027,9.539999961853027,419900.0,0.012618284192532636,-2.9999999999999605,-0.47368605976037625,38.888913794881205,46.721458879409674,0.5011521795521041,0.47124229230832526,1.2121996047352859,1.2564728650134356,33.649369744144984,0.21000003814697088,-0.10306920282914511,-0.4494998931884773,-0.9870763467386308,0.08807656036167621,-0.7182881199635531,-0.18071166641340142,0.9206957552490245,21.126840020470418,-32.4114314516065,0.2687882267750765,2,0.4349994659423828,0.6149997711181641,1.5249998569488525,1.5349998474121094,1.0199995040893555,2,0.07165104591728877,-1.3999923706345867,9.510000228881836,-3.571444141689373,9.84000015258789,-4.99996821107838,9.829999923706056,0.07165104591728877
3283,2024-02-15,9.710000038146973,9.800000190734863,9.609999656677246,9.670000076293944,410500.0,0.008307364772103032,-1.3749947846196944,0.44444326707076104,40.16736768978403,45.92133922995052,0.35852364616045485,0.37834946903651634,1.112989139789235,1.1620709376676537,33.65659512793105,0.1900005340576172,-0.10033305078293608,-0.3489999771118164,-0.9107978616886356,0.21279790746500282,-0.629898919400226,-0.06810103482340679,0.7978679784448257,46.93880728606117,-2.6257803251141283,0.2808989422884096,2,0.2849998474121094,0.5249996185302734,1.4449999332427979,1.4549999237060547,1.0799999237060547,3,0.03295568419846151,-2.9999999999999605,9.630000114440918,-1.3999923706345867,9.510000228881836,-3.571444141689373,9.84000015258789,0.03295568419846151
3284,2024-02-16,9.920000076293944,9.949999809265137,9.640000343322754,9.68000030517578,591600.0,0.021627192309161547,1.0666683620919608,5.9999999999997335,43.47826906404307,45.990354053874725,0.053855933522255484,0.1600140973352353,0.8432686226909265,0.9374664531930748,33.30684789635014,0.3099994659423828,-0.09686124508056437,-0.12849993705749618,-0.6925557513811391,0.43555587726614675,-0.41052784421931854,0.15352797010432617,0.5467532013236358,91.66668322349496,45.42459846706771,0.28202790716182186,2,0.044999599456788886,0.31499958038330256,1.16499972343445,1.2449998855590838,0.8800001144409197,4,0.06149190040179331,-1.3749947846196944,9.710000038146973,-2.9999999999999605,9.630000114440918,-1.3999923706345867,9.510000228881836,0.06149190040179331
3285,2024-02-20,9.93000030517578,10.029999732971193,9.81999969482422,9.850000381469727,404500.0,0.0010080875811415702,-1.9999727524148934,0.33333333333332593,42.33871479435836,43.872046329777866,0.0017082168064881387,0.1548002088445486,0.7795251627360269,0.9119733011215221,32.26454343719819,0.21000003814697266,-0.09457542467853308,-0.1164997100830103,-0.6820092686156674,0.44900984844964675,-0.3992544893493388,0.16625506918331823,0.49728282302655025,81.81829216062586,40.62570411444341,0.28275477926632847,2,0.03499937057495295,0.3049993515014666,1.1524996757507342,1.2349996566772479,1.0199995040893572,1,0.04431012757914643,1.0666683620919608,9.920000076293944,-1.3749947846196944,9.710000038146973,-2.9999999999999605,9.630000114440918,0.04431012757914643
3286,2024-02-21,9.93000030517578,10.050000190734863,9.890000343322754,9.93000030517578,383700.0,0.0,-3.0000000000001776,0.0,43.750019868202244,42.91022408044286,-0.08743810336614644,0.15901511952831449,0.7288647960928021,0.896323090715633,31.135729827643694,0.15999984741210938,-0.1373918819031701,-0.1139997482299826,-0.6811866963599957,0.45318719990003054,-0.39759322229499006,0.16959372583502486,0.4593914795879108,76.47062123439025,34.63614335415041,0.2835934740650068,2,-0.09500074386596502,0.1349992752075213,1.1199996471405047,1.2349996566772479,1.0900001525878924,2,0.07049343280485898,-1.9999727524148934,9.93000030517578,1.0666683620919608,9.920000076293944,-1.3749947846196944,9.710000038146973,0.07049343280485898
3287,2024-02-22,10.010000228881836,10.09000015258789,9.880000114440918,9.880000114440918,325400.0,0.00805638683257226,-2.230766973553901,100.0,42.79660879966378,42.95895024387436,-0.22215327043457656,0.09075663477910823,0.6483807752724449,0.7990632122108572,30.123439868019307,0.21000003814697266,-0.1440082977707533,-0.03849983215332031,-0.6029660270263495,0.5259663627197089,-0.320732929589834,0.2437332652831934,0.3430158661807603,83.33336644699067,42.45912998725379,0.28223309743651426,2,-0.22500038146972656,0.054999351501464844,0.8999996185302734,1.1549997329711914,0.8899993896484375,3,0.060939025247693346,-3.0000000000001776,9.93000030517578,-1.9999727524148934,9.93000030517578,1.0666683620919608,9.920000076293944,0.060939025247693346
3288,2024-02-23,9.949999809265137,10.039999961853027,9.890000343322754,10.0,334400.0,-0.0059940477767003175,1.307684407438653,-0.38461651322304957,36.199087407448296,41.78229497742115,-0.15142649107460215,0.14230117561445965,0.6910709460733777,0.8400021803661684,29.13819147473571,0.14999961853027344,-0.2150975018192849,-0.0885002613067627,-0.6524814195820543,0.4754808969685289,-0.3704908404444094,0.193490317830884,0.3680956236844093,68.88879940829781,31.968121358641902,0.281990579137646,2,-0.16499996185302734,0.11499977111816406,0.765000581741333,1.2150001525878906,1.0600004196166992,4,0.07035174097323282,-2.230766973553901,10.010000228881836,-3.0000000000001776,9.93000030517578,-1.9999727524148934,9.93000030517578,0.07035174097323282
3289,2024-02-26,9.880000114440918,9.93000030517578,9.779999732971193,9.93000030517578,405500.0,-0.007035145343323279,5.000000000000284,0.9999999999999645,41.66667494508921,41.21314685093382,-0.08223643516045342,0.1988693677003237,0.7361424808648636,0.8988024478576584,28.62334872725949,0.17000007629394354,-0.25745773054196874,-0.14349994659423793,-0.7075930635255006,0.4205931703370247,-0.42554650505987013,0.13854661187139428,0.40457148288009925,32.258143906182795,-7.116766198825658,0.2820465584656316,2,-0.0950002670288086,0.1849994659423828,0.8300001621246338,1.2849998474121094,1.1499996185302752,0,0.092105246646913,1.307684407438653,9.949999809265137,-2.230766973553901,10.010000228881836,-3.0000000000001776,9.93000030517578,0.092105246646913
3290,2024-02-27,9.989999771118164,10.119999885559082,9.90999984741211,9.93000030517578,368600.0,0.011133568360638613,-3.199984741269145,-1.199984741269223,37.43017265767724,40.746203224571936,-0.1885489783360761,0.0720884305214291,0.5890837489754723,0.7818017445837491,27.757156821362617,0.23999977111816406,-0.23915948018840893,-0.020500278472900035,-0.5745086391976404,0.5335080822518403,-0.2975044588352702,0.25650390188947014,0.2623889439994649,61.76468938280449,24.100784327573876,0.2770041803623701,2,-0.15999984741210938,0.07499980926513672,0.6850001811981201,1.1750001907348633,1.0700006484985352,1,0.08108112494241193,5.000000000000284,9.880000114440918,1.307684407438653,9.949999809265137,-2.230766973553901,10.010000228881836,0.08108112494241193
3291,2024-02-28,9.979999542236328,10.109999656677246,9.899999618530273,9.979999542236328,318700.0,-0.0010010239350302097,-1.625002980235081,0.0,42.67514646791372,41.16689574379777,-0.11719218046395774,0.05912982100344344,0.5604998480816086,0.7840330146782275,26.855296050985967,0.21000003814697266,-0.2369654078149317,-0.014000463485718484,-0.5498087133929612,0.5218077864215243,-0.28190458843934074,0.2539036614679038,0.24149360596604907,58.82344691402328,17.96374961635027,0.2679041249536217,2,-0.11499977111816406,0.08500003814697266,0.525000810623169,1.0750007629394531,1.050000190734865,2,0.09719441999207246,-3.199984741269145,9.989999771118164,5.000000000000284,9.880000114440918,1.307684407438653,9.949999809265137,0.09719441999207246
3292,2024-02-29,10.039999961853027,10.100000381469727,9.920000076293944,10.06999969482422,559000.0,0.006012066369619706,2.999957614995854,-100.0,60.83333598242691,43.46311444298031,-0.12618799884620557,-0.016690455515661284,0.4672974366814078,0.7203657910493906,26.639325372411864,0.18000030517578303,-0.23361355164689712,0.05549993515014684,-0.46931482031434335,0.580314690614637,-0.20690744258209826,0.31790731288239193,0.15183344211070704,76.47062123439048,29.96726850991655,0.2624073777322451,2,-0.15999984741210938,0.024999618530273438,0.46000027656555176,1.015000343322754,0.9700002670288086,3,0.09760961151734615,-1.625002980235081,9.979999542236328,-3.199984741269145,9.989999771118164,5.000000000000284,9.880000114440918,0.09760961151734615
3293,2024-03-01,10.079999923706056,10.18000030517578,9.970000267028807,10.100000381469727,562800.0,0.003984059960658204,1.33332980121227,0.6666878596177924,60.50419696651563,45.35488420992171,-0.12089772096260987,-0.0821681167392807,0.3945205061296093,0.676255696325228,26.280614799480194,0.21000003814697266,-0.18515721640428318,0.10899991989135849,-0.3894565849970064,0.6074564247797234,-0.14022833255282485,0.35822817233554183,-0.6000003814697283,74.99994039544116,23.36859208005736,0.24922825244418265,3,-0.09999990463257014,-0.015000343322755683,0.3625001907348615,0.9750003814697248,1.8000001907348615,4,0.08134917668955022,2.999957614995854,10.039999961853027,-1.625002980235081,9.979999542236328,-3.199984741269145,9.989999771118164,0.08134917668955022
3294,2024-03-04,9.949999809265137,10.239999771118164,9.859999656677246,10.09000015258789,474900.0,-0.012896836847705373,-1.3749959021889762,6.999856952127267,54.198458833678515,46.672633547623946,0.015427768866846492,-0.00022228152610992424,0.4931034093460376,0.8026253925978537,27.049093156350917,0.38000011444091797,-0.13761372784721537,0.009499835968018289,-0.4047449926401647,0.4237446645762013,-0.19762257833607322,0.2166222502721098,-0.45600025177001946,23.68424354826971,-31.060421990993834,0.2071224143040911,3,0.059999942779541016,0.11499977111816406,0.49250030517578125,1.1050004959106445,1.7300004959106428,0,0.10653270753127653,1.33332980121227,10.079999923706056,2.999957614995854,10.039999961853027,-1.625002980235081,9.979999542236328,0.10653270753127653
3295,2024-03-05,10.010000228881836,10.109999656677246,9.960000038146973,9.960000038146973,338600.0,0.006030193041896226,-4.999961853172862,-0.3571433437101927,74.03844037706774,50.038013604164554,-0.03579555421778302,-0.07925001941634946,0.4101171006501225,0.7356341454791568,27.31852965165742,0.15999984741210938,-0.09398035226665868,0.07900023460388184,-0.31856586695529643,0.4765663361630601,-0.1197828161757073,0.27778328538347097,-0.4861606628417974,39.47382290273278,-20.903730171163033,0.1987830507795891,3,-4.76837158203125e-07,0.054999351501464844,0.33500003814697266,1.0450000762939453,1.619999885559082,1,0.10189805002664776,-1.3749959021889762,9.949999809265137,1.33332980121227,10.079999923706056,2.999957614995854,10.039999961853027,0.10189805002664776
3296,2024-03-06,10.130000114440918,10.170000076293944,10.039999961853027,10.119999885559082,359400.0,0.01198800028124336,1.8888865341415573,0.20000381468271378,74.03844037706774,53.50932822387611,-0.13906629242479696,-0.2357522124963758,0.2674070427478057,0.6111863096563681,27.368228020372882,0.1599998474121076,-0.06923187773273476,0.21450009346008336,-0.11842784563494568,0.5474280325551124,0.04803612391256884,0.3809640630075979,-0.5775141401977546,71.05273064480913,5.474342786252734,0.1664639695475143,3,-0.12000036239624023,-0.06500053405761719,0.09750008583068848,0.9250001907348633,0.9700002670288086,2,0.09180654438986724,-4.999961853172862,10.010000228881836,-1.3749959021889762,9.949999809265137,1.33332980121227,10.079999923706056,0.09180654438986724
3297,2024-03-07,10.039999961853027,10.210000038146973,10.029999732971193,10.18000030517578,268000.0,-0.00888451644335031,-1.249992549456734,-13.999713904253113,65.71426495405106,56.78879239572086,-0.04957667631365226,-0.1677412328593828,0.3309263341601074,0.6987247503734473,27.391714890581977,0.18000030517577947,-0.04267250411946932,0.13299994468689036,-0.17609713897594226,0.442097028349723,-0.02154859714452506,0.2875484865183058,-0.4600134357348633,47.36848709653942,-19.718052604101693,0.15454854183141625,3,-0.03000020980834961,0.024999618530273438,0.1550004482269287,1.015000343322754,0.7399997711181658,3,0.0986055552668994,1.8888865341415573,10.130000114440918,-4.999961853172862,10.010000228881836,-1.3749959021889762,9.949999809265137,0.0986055552668994
3298,2024-03-08,10.109999656677246,10.149999618530273,9.949999809265137,10.06999969482422,266300.0,0.006972081184281054,2.3333333333333335,-0.2857133125796055,60.43952819362719,58.87466497889175,-0.10559840903842677,-0.2231938104431208,0.23181178491919496,0.6258470514496786,26.410649263367347,0.19999980926513672,-0.017739760964975204,0.18649964332580637,-0.12921327351508438,0.5022125601666971,0.028643184905360997,0.34435610174625175,-0.503612600759082,65.78945387103818,1.7372795039192965,0.15785645842044577,3,-0.059999942779541016,-0.04500007629394531,0.1275005340576172,0.9450006484985352,0.5399999618530273,4,0.08902083113426973,-1.249992549456734,10.039999961853027,1.8888865341415573,10.130000114440918,-4.999961853172862,10.010000228881836,0.08902083113426973
3299,2024-03-11,10.18000030517578,10.1899995803833,10.06999969482422,10.100000381469727,250900.0,0.006923902163765261,1.400034332799232,2.0000000000000444,62.8865817209375,61.70315487480956,-0.1436780881899633,-0.2799837821188049,0.13484369922149675,0.5483964083376218,25.303000249754465,0.11999988555908025,0.006893439867916129,0.239000272750852,-0.09325824658128035,0.5712587920829844,0.07287101308478583,0.4051295324169182,-0.5482687406496147,88.46165132230426,25.555607643475852,0.16612925966606595,3,-0.1300005912780744,-0.11500072479247869,0.05499982833862482,0.8750000000000018,0.46999931335449396,0,0.16699408234799495,2.3333333333333335,10.109999656677246,-1.249992549456734,10.039999961853027,1.8888865341415573,10.130000114440918,0.16699408234799495
3300,2024-03-12,10.199999809265137,10.25,10.15999984741211,10.239999771118164,261700.0,0.001964587769136772,1.9999841055392196,-0.5000000000000111,63.63632860702965,64.0321751124891,-0.14612280226288554,-0.28630939655694654,0.08948740183057424,0.5208278968168116,24.025768643056107,0.09000015258789062,0.05530027427959361,0.2409997940063473,-0.1068597083225793,0.5888592963352739,0.067070042841884,0.4149295451708106,-0.5439375164752924,83.33328035146054,21.228357352494598,0.17392975116446346,3,-0.14499998092651367,-0.2049999237060547,0.13500022888183594,0.8550004959106445,0.5600004196166992,1,0.145098090547638,1.400034332799232,10.18000030517578,2.3333333333333335,10.109999656677246,-1.249992549456734,10.039999961853027,0.145098090547638
3301,2024-03-13,10.399999618530273,10.5600004196167,10.15999984741211,10.15999984741211,500500.0,0.01960782480441492,-2.3333412806268825,-6.0,67.56753041446143,64.78041893827073,-0.313218562035285,-0.43870669067606016,-0.13535750324105322,0.3116308106949006,22.072075539290186,0.40000057220458984,0.09911146139845428,0.3964996337890625,0.06307892445755137,0.7299203431205736,0.22978927912330782,0.5632099884548172,-0.70830106330782,73.77038672236536,13.757905648927164,0.16671035466575532,3,-0.18999958038330078,-0.37999963760375977,-0.06999969482421875,0.6550006866455078,0.6200008392333984,2,0.1182692827910381,1.9999841055392196,10.199999809265137,1.400034332799232,10.18000030517578,2.3333333333333335,10.109999656677246,0.1182692827910381
3302,2024-03-14,10.31999969482422,10.600000381469727,10.289999961853027,10.600000381469727,443400.0,-0.0076923006385031245,1.2142832814490365,-1.166670640313434,66.37167469412805,65.43236090800544,-0.2115729602305052,-0.32081143480104934,-0.07487456883824528,0.38746339746320935,20.067464837867615,0.3100004196166992,0.14414450844064852,0.2819997310638449,-0.030854513467041045,0.5948539755947309,0.12557260879840193,0.4384268533292879,-0.5588369904502279,56.9230092066173,-1.885435883896939,0.15642712226544278,3,-0.0899996757507342,-0.2799997329711932,0.02750039100646795,0.7350006103515607,0.8200006484985334,3,0.07558146411929645,-2.3333412806268825,10.399999618530273,1.9999841055392196,10.199999809265137,1.400034332799232,10.18000030517578,0.07558146411929645
3303,2024-03-15,10.029999732971193,10.420000076293944,9.710000038146973,10.350000381469727,1052400.0,-0.02810077232836261,2.0869564315998046,1.1428566562898081,55.5555398572174,65.58314768839864,0.07888410746151209,-0.005911799503614645,0.19151382493221014,0.6693319728170248,18.47196920875956,0.7100000381469709,0.1716903802289682,-0.024000215530394442,-0.296331093722662,0.2483306626618731,-0.1601656546265282,0.11216522356573932,0.5700006484985334,35.95500802050526,-25.12908623039327,0.13616543909613407,3,0.12500047683715643,0.010000228881834161,0.32500028610229315,1.025000572204588,1.1100006103515607,4,0.07477567497181048,1.2142832814490365,10.31999969482422,-2.3333412806268825,10.399999618530273,1.9999841055392196,10.199999809265137,0.07477567497181048
3304,2024-03-18,10.529999732971193,10.56999969482422,10.029999732971193,10.029999732971193,504400.0,0.04985044998120691,-1.1599998474121094,-1.562496833509672,65.51723381946957,64.63634695977662,-0.36899451771289904,-0.4826128011406876,-0.3238731317770682,0.16658025184319136,17.252975929806148,0.5399999618530273,0.1782217906364405,0.4454998016357443,0.10761338057971237,0.7833862226917763,0.27655659110772746,0.6144430121637612,0.07000064849853338,92.13476162973254,29.850530727456366,0.1689432105280164,3,-0.3749995231628436,-0.48999977111816584,-0.28499960899353205,0.5250005722045881,0.5399999618530273,0,0.011396000816917384,2.0869564315998046,10.029999732971193,1.2142832814490365,10.31999969482422,-2.3333412806268825,10.399999618530273,0.011396000816917384
3305,2024-03-19,10.369999885559082,10.520000457763672,10.359999656677246,10.449999809265137,353100.0,-0.01519466775589029,-2.200003814682714,-0.15999984741210938,60.31746752588164,63.111794420755935,-0.1704869810985734,-0.30352080849745455,-0.18079192581592451,0.3209539949400195,16.310328633007522,0.1700000762939471,0.1799053754780502,0.2634999752044678,-0.0890111570208294,0.616011107429765,0.0872444090918183,0.43975554131711725,0.2122004890441893,74.15725761947981,10.962881989177632,0.1762555661126487,3,-0.21499967575073242,-0.3299999237060547,-0.1249997615814209,0.6850004196166992,0.6000003814697248,1,0.027000938868004143,-1.1599998474121094,10.529999732971193,2.0869564315998046,10.029999732971193,1.2142832814490365,10.31999969482422,0.027000938868004143
3306,2024-03-20,10.630000114440918,10.670000076293944,10.3100004196167,10.399999618530273,401100.0,0.025072346359801267,1.32257528633265,-2.875008940705243,64.11483515580935,62.934079998729075,-0.39348237659302576,-0.5358639542249541,-0.4595517165313723,0.05885816422897072,15.20266422474505,0.3599996566772443,0.2086502001871633,0.4885002136230465,0.07589492663758435,0.9011055006085087,0.2821975701303163,0.6948028571157767,-0.9200000762939453,95.83333747254478,32.90066332216677,0.20630264349273095,3,-0.440000057220459,-0.5550003051757812,-0.38499999046325684,0.4250001907348633,0.4200000762939453,2,0.012229549674633855,-2.200003814682714,10.369999885559082,-1.1599998474121094,10.529999732971193,2.0869564315998046,10.029999732971193,0.012229549674633855
3307,2024-03-21,10.619999885559082,10.710000038146973,10.489999771118164,10.640000343322754,376300.0,-0.0009407552939016961,1.7500059604701619,-0.08695832452223093,63.106792520787494,63.23044270174689,-0.3269380902402226,-0.5036429538446576,-0.4646231011109876,0.06492698459725332,14.160798463302044,0.2200002670288086,0.21168685147579147,0.44800000190734934,-0.011225874438219208,0.9072258782529179,0.21838706373456596,0.6776129400801327,-0.8907998466491698,90.99998474121094,28.371251798086412,0.22961293817278408,3,-0.4099998474121094,-0.49499988555908203,-0.4650001525878906,0.375,0.5200004577636719,3,0.03766483771327578,1.32257528633265,10.630000114440918,-2.200003814682714,10.369999885559082,-1.1599998474121094,10.529999732971193,0.03766483771327578
3308,2024-03-22,10.649999618530273,10.8100004196167,10.640000343322754,10.6899995803833,375000.0,0.002824833643546798,-4.666809721361245,1.9999523173755485,67.85713764390873,63.78272669318814,-0.304281917914631,-0.5043709404704728,-0.5025642407955981,0.03288675853809231,13.190310817732549,0.1900005340576172,0.2085788718291841,0.44299974441528356,-0.05041364115148461,0.9364131299820517,0.19629305163189947,0.6897064371986676,-0.8815675796508788,79.48709484160457,11.43924126813458,0.2467066927833844,3,-0.3899993896484375,-0.4399995803833008,-0.49499988555908203,0.3450002670288086,0.20000076293945312,4,0.0460094593749949,1.7500059604701619,10.619999885559082,1.32257528633265,10.630000114440918,-2.200003814682714,10.369999885559082,0.0460094593749949
3309,2024-03-25,10.789999961853027,10.869999885559082,10.56999969482422,10.649999618530273,554700.0,0.01314557261383964,-1.0000000000000118,-3.5000119209403238,69.11764087149005,64.39176138923929,-0.3896277059037736,-0.603650302429747,-0.6577471626679419,-0.10580595683565086,11.752186023477993,0.3000001907348615,0.22887565538969668,0.5375000953674309,0.0047861054748867815,1.070214085259975,0.27114310042115974,0.8038570903137021,-0.9590738201293938,85.71428571428571,13.471535418035856,0.266356994946272,3,-0.5,-0.5349998474121094,-0.6750001907348633,0.2049999237060547,0.06999969482421875,0,0.03243747754468185,-4.666809721361245,10.649999618530273,1.7500059604701619,10.619999885559082,1.32257528633265,10.630000114440918,0.03243747754468185
3310,2024-03-26,10.800000190734863,11.010000228881836,10.770000457763672,10.869999885559082,689900.0,0.0009268052749944466,-2.692328007394692,-0.49999659402865104,67.35751218528753,64.3684260304422,-0.3414774234034663,-0.5795708113912088,-0.6766791896307822,-0.11299008580676961,11.283235680217876,0.23999977111816406,0.2567059243119374,0.5070003032684323,-0.06350643314191906,1.0775070396787836,0.2217469350632566,0.7922536714736079,-0.8859481495043937,69.99998637607749,-2.294428920988395,0.285253368205176,3,-0.440000057220459,-0.440000057220459,-0.700000524520874,0.19499969482421875,-0.05000019073486328,1,0.02499995364083274,-1.0000000000000118,10.789999961853027,-4.666809721361245,10.649999618530273,1.7500059604701619,10.619999885559082,0.02499995364083274
3311,2024-03-27,10.949999809265137,10.970000267028807,10.779999732971193,10.800000190734863,449900.0,0.013888853322332029,1.0,-2.142861035422343,72.86432040393623,65.08983110930977,-0.4528801144443282,-0.6884727834988027,-0.8282489470055623,-0.2616678405770596,10.757021057108368,0.19000053405761363,0.2831562817964226,0.608499908447266,-0.012645866900385272,1.2296456837949172,0.29792702077343947,0.9190727961210925,-0.9263529492695302,88.4614679235594,12.476491698086335,0.310572887673826,3,-0.5899996757507324,-0.5899996757507324,-0.8500001430511475,0.04500007629394531,0.15999984741210938,2,0.0018265258549818864,-2.692328007394692,10.800000190734863,-1.0000000000000118,10.789999961853027,-4.666809721361245,10.649999618530273,0.0018265258549818864
3312,2024-03-28,11.020000457763672,11.170000076293944,10.970000267028807,10.970000267028807,440800.0,0.006392753398891005,-6.999961853172294,0.3333354526149935,72.86433340825346,67.01303039275822,-0.4616956844337494,-0.7181075710626388,-0.885498764237628,-0.3347163027997553,10.443261086254653,0.22000026702880682,0.31277223927050457,0.6295005321502689,-0.04391895806895896,1.3029200223694968,0.292790787040655,0.9662102772598828,-0.8977182608794418,75.00007947280932,-2.1806019614236334,0.3367097451096141,3,-0.4200005531311035,-0.5800004005432129,-1.0700008869171143,-0.050000667572021484,0.2199993133544922,3,0.002722298704630033,1.0,10.949999809265137,-2.692328007394692,10.800000190734863,-1.0000000000000118,10.789999961853027,0.002722298704630033
3313,2024-04-01,10.899999618530273,11.109999656677246,10.84000015258789,11.020000457763672,537600.0,-0.010889367899150737,-1.2499980131766126,-2.400007629365342,67.64703407420707,67.24967486550683,-0.22943472167852086,-0.5623569161806561,-0.7561352640937518,-0.21960971386119432,10.29449895234126,0.26999950408935547,0.3203563530566189,0.4684997081756599,-0.22487575895766554,1.1618751753089853,0.12181197460899718,0.8151874417423226,-0.6519912761168776,54.99995231631453,-19.89644578361058,0.3466877335666625,4,-0.15999937057495117,-0.45999956130981445,-0.9749999046325684,-0.04500007629394531,0.3900003433227539,0,0.022018415889159648,-6.999961853172294,11.020000457763672,1.0,10.949999809265137,-2.692328007394692,10.800000190734863,0.022018415889159648
3314,2024-04-02,11.010000228881836,11.029999732971193,10.90999984741211,10.93000030517578,506600.0,0.010091799468007201,1.0000158947133888,-0.666661368513088,69.01407630909586,68.21596473030841,-0.2952338914362862,-0.6206966641271183,-0.8556243456356345,-0.3312001972193208,9.7467612550771,0.13000011444091975,0.34069760255820114,0.5255002975463867,-0.17491995738538435,1.2259205524781578,0.17529017008050118,0.8757104250122723,-0.6513528784027738,60.00000000000026,-13.257919694258298,0.35021012746588515,4,-0.26999998092651367,-0.570000171661377,-1.0850005149841309,-0.36500024795532227,0.2899999618530291,1,-0.014532229253946038,-1.2499980131766126,10.899999618530273,-6.999961853172294,11.020000457763672,1.0,10.949999809265137,-0.014532229253946038
3315,2024-04-03,11.029999732971193,11.140000343322754,10.989999771118164,11.039999961853027,515200.0,0.0018164853472839582,-2.3333403975755522,-0.12500298023505596,66.15383486776955,68.44252025385956,-0.23665357531548992,-0.5906449613011642,-0.859505137520479,-0.3526894188793914,9.305105189607541,0.15000057220458984,0.40255025727113924,0.49449982643127655,-0.2089795939466832,1.1979792468092363,0.14276011624229668,0.8462395366202564,-0.5739900553943453,64.10250767218145,-8.715065560330999,0.3517397101889798,4,-0.1999998092651385,-0.5899996757507342,-1.105000019073488,-0.3849997520446795,0.2700004577636719,2,-0.01541251862280446,1.0000158947133888,11.010000228881836,-1.2499980131766126,10.899999618530273,-6.999961853172294,11.020000457763672,-0.01541251862280446
3316,2024-04-04,11.0600004196167,11.18000030517578,10.880000114440918,11.100000381469727,505100.0,0.002719917259456306,2.000004768376165,3.999904634751807,69.47367787031746,69.14995195936288,-0.2226592201465536,-0.5769821664231056,-0.8730285242785314,-0.3766756054519309,8.972388507545121,0.3000001907348615,0.40861423627622884,0.4780004978179928,-0.23549664623218547,1.191497641868171,0.12125192579290278,0.8347490698430828,-0.5183118941938005,64.70593185158624,-9.704059322996272,0.3567485720250894,4,-0.18500041961669922,-0.6150002479553223,-1.1125006675720215,-0.41500043869018555,0.019999504089357245,3,-0.02802896996883142,-2.3333403975755522,11.029999732971193,1.0000158947133888,11.010000228881836,-1.2499980131766126,10.899999618530273,-0.02802896996883142
3317,2024-04-05,11.029999732971193,11.130000114440918,10.970000267028807,11.0600004196167,317500.0,-0.002712539376788392,-1.1333367241839438,0.7500178814104412,80.48774530897825,70.55335281103727,-0.1434714743593819,-0.4943562414571936,-0.8246251640670952,-0.3396561153323212,8.82243783931617,0.15999984741211115,0.43879052793494644,0.39849982261657857,-0.2937210466206217,1.0907206918537788,0.05238938799797843,0.7446102572351787,-0.39894755838289164,55.8822044452431,-22.425780634343177,0.3461104346186003,4,-0.15499973297119318,-0.5849995613098162,-1.0650000572204608,-0.3849997520446795,0.05000019073486328,4,0.007252939768159328,2.000004768376165,11.0600004196167,-2.3333403975755522,11.029999732971193,1.0000158947133888,11.010000228881836,0.007252939768159328
3318,2024-04-08,11.010000228881836,11.1899995803833,10.970000267028807,11.06999969482422,256900.0,-0.0018131917111089413,-2.142861035422289,1.9999364231675754,70.68962824053244,70.72801807426418,-0.07491356592914933,-0.42527804814643666,-0.7934906662283261,-0.31124580180894235,8.423368618334335,0.21999931335449396,0.4399412934682161,0.33350028991699254,-0.332494202098621,0.9994947819326061,0.000503043909185763,0.6664975359247993,-0.3020953160112878,41.93559303262802,-33.193140955462724,0.33299724600780656,4,-0.03000020980834961,-0.5600004196166992,-1.0375003814697266,-0.36500024795532227,-0.26000022888183594,0,0.020890057897817726,-1.1333367241839438,11.029999732971193,2.000004768376165,11.0600004196167,-2.3333403975755522,11.029999732971193,0.020890057897817726
3319,2024-04-09,11.880000114440918,11.949999809265135,11.149999618530273,11.31999969482422,871400.0,0.0790190615325208,1.2857154534790796,-9.33342340337573,90.37427837049428,73.28543653928718,-0.8650010427039785,-1.224150936682653,-1.6429836636759454,-1.1672114726451248,8.955759883264937,0.939999580383299,0.46957745343619983,1.1185001850128167,0.30231432259252067,1.9346860474331127,0.7104072538026678,1.5265931162229656,-1.094960054768329,93.45797058047603,17.454265770663113,0.40809293121014806,4,-0.5150003433227539,-1.0500001907348633,-1.8575003147125244,-1.3500003814697266,-1.010000228881836,1,-0.04966331202898788,-2.142861035422289,11.010000228881836,-1.1333367241839438,11.029999732971193,2.000004768376165,11.0600004196167,-0.04966331202898788
3320,2024-04-10,11.68000030517578,11.899999618530273,11.5600004196167,11.850000381469727,880000.0,-0.01683500061772103,1.5185261060915392,-0.30357133733990194,79.0054928408656,73.96778903227933,-0.5889838296949605,-0.9566353363616908,-1.426634818586118,-0.9548366450112251,9.831300981311994,0.3399991989135742,0.48730805549225664,0.8445003509521474,-0.02402501170282001,1.7130257136071148,0.4102376696246637,1.278763032279631,-0.7100000381469727,74.7663942900739,1.2185007588662415,0.4342626813274836,4,-0.2850003242492658,-0.8500003814697248,-1.6425006389617902,-1.150000572204588,-0.8000001907348615,2,-0.03253425552330891,1.2857154534790796,11.880000114440918,-2.142861035422289,11.010000228881836,-1.1333367241839438,11.029999732971193,-0.03253425552330891
3321,2024-04-11,11.630000114440918,11.880000114440918,11.59000015258789,11.699999809265135,362200.0,-0.004280838135997667,-2.866675991505919,0.4117627259365491,77.29726971113499,74.46033751037727,-0.48319484721685946,-0.8535223863459223,-1.362463805702614,-0.8966183381274835,10.671335929244306,0.28999996185302734,0.4924270464272702,0.7330001354217526,-0.17879651234574823,1.6447967831892534,0.27710181153800306,1.188898459305502,-0.48359992980957145,67.34695466346977,-3.8284048427522634,0.4558983238837503,4,-0.2350001335144043,-0.8000001907348633,-1.5925004482269287,-1.1000003814697266,-1.3100004196166974,3,-0.028374885680034767,1.5185261060915392,11.68000030517578,1.2857154534790796,11.880000114440918,-2.142861035422289,11.010000228881836,-0.028374885680034767
3322,2024-04-12,11.100000381469727,11.670000076293945,11.0600004196167,11.630000114440918,845500.0,-0.04557177366774856,1.0,7.571457765667767,59.574474992654686,73.5633865013159,0.06632058528029994,-0.27625448922737306,-0.8215806601578066,-0.35916357335776183,10.65494171172874,0.6099996566772461,0.49362081693511684,0.16400036811828578,-0.7098154783795465,1.037816214616118,-0.2729075551306295,0.600908291367201,0.8499994277954084,13.265323996403467,-54.509884424449325,0.4369079232489159,4,0.3149995803833008,-0.2700004577636719,-1.0625007152557373,-0.6800007820129395,-0.8299999237060547,4,-0.0018018429798487556,-2.866675991505919,11.630000114440918,1.5185261060915392,11.68000030517578,1.2857154534790796,11.880000114440918,-0.0018018429798487556
3323,2024-04-15,10.779999732971193,11.210000038146973,10.760000228881836,11.210000038146973,435900.0,-0.028828886261368147,1.093020883234861,0.8113217392868998,49.8023672207773,71.42875215816939,0.41069849599840325,0.10837148044263323,-0.49805921977556267,-0.034610707030767074,9.938726755559934,0.4499998092651367,0.46169462270818684,-0.19350028038024725,-0.9615815142947994,0.5745809535343049,-0.5775408973375225,0.19054033657702796,1.1522000885009724,1.6806311883669238,-61.18884297548701,0.38404061695727587,4,0.5750002861022931,0.050000190734861505,-0.7425000667572039,-0.4049997329711932,-0.5199995040893572,0,0.02782933192635406,1.0,11.100000381469727,-2.866675991505919,11.630000114440918,1.5185261060915392,11.68000030517578,0.02782933192635406
3324,2024-04-16,10.649999618530273,10.779999732971193,10.619999885559082,10.699999809265137,392600.0,-0.01205938011698715,-1.9090972143953575,0.11627943081208685,47.169803172601576,69.31941530315072,0.541172292305447,0.2612152784678745,-0.37274629969765627,0.08326474720717414,9.91003264040336,0.15999984741211115,0.41997861147771864,-0.3295003890991204,-1.0847621732174986,0.4257613950192578,-0.7071312811583095,0.04813050296006871,1.2353122192382795,2.3437296273144304,-57.16078573722628,0.37763089205918937,4,0.6350002288818359,0.18000030517578125,-0.5924999713897705,-0.27499961853027344,-0.569999694824217,1,0.009389707516583634,1.093020883234861,10.779999732971193,1.0,11.100000381469727,-2.866675991505919,11.630000114440918,0.009389707516583634
3325,2024-04-17,10.649999618530273,10.880000114440918,10.649999618530273,10.729999542236328,330900.0,0.0,-4.750017881410486,1.5999923706345724,44.00000305175432,66.48900698997704,0.5381979161258386,0.29857584496276957,-0.3659244625825835,0.07261371602233702,9.774776617370474,0.23000049591064453,0.3978203519205401,-0.34350037574768066,-1.0606081393883997,0.3736073878930384,-0.7020542575680402,0.015053506072678857,1.1593935021057113,2.3809307556883637,-51.25231745925693,0.35855388182035963,4,0.6350002288818359,0.18000030517578125,-0.5924999713897705,-0.2799997329711914,-0.7599992752075195,2,0.020657302808351652,-1.9090972143953575,10.649999618530273,1.093020883234861,10.779999732971193,1.0,11.100000381469727,0.020657302808351652
3326,2024-04-18,10.760000228881836,10.800000190734863,10.670000076293944,10.720000267028807,233400.0,0.010328696177619445,1.1666706403134708,-0.5000000000000222,44.88189094633673,62.53280094968354,0.425961447325955,0.20955802966869008,-0.4754214612978558,-0.04654838830742314,10.206827231713383,0.15000057220458984,0.36364288254775445,-0.23999977111816406,-0.945497253453377,0.46549771121704886,-0.5927485122857714,0.11274897004944329,0.9780292976495346,13.333363608702959,-36.04402573610471,0.35274874116760674,4,0.5249996185302734,0.06999969482421875,-0.7350003719329834,-0.3900003433227539,-0.8100004196166992,3,0.011152405483875416,-4.750017881410486,10.649999618530273,-1.9090972143953575,10.649999618530273,1.093020883234861,10.779999732971193,0.011152405483875416
3327,2024-04-19,11.020000457763672,11.020000457763672,10.779999732971193,10.779999732971193,249100.0,0.024163589530783458,-1.0000000000000149,6.000023841880337,52.238819779188994,60.48271112064538,0.18371304747155826,-0.019962124507694412,-0.724471762691385,-0.3152492522126842,10.933474423378446,0.26000022888183594,0.344572534694743,4.2915344167226976e-07,-0.6824412740762966,0.68244213238318,-0.3412204224614275,0.3412212807683108,0.6509472903093609,67.7966896195002,18.340254766230217,0.34122085161486876,4,0.2649993896484375,-0.1900005340576172,-0.9050004482269287,-0.7050008773803711,-1.1000003814697283,4,-0.06352093773701217,1.1666706403134708,10.760000228881836,-4.750017881410486,10.649999618530273,-1.9090972143953575,10.649999618530273,-0.06352093773701217
3328,2024-04-22,11.140000343322754,11.18000030517578,10.9399995803833,11.0,204100.0,0.010889281358835268,1.181822122616378,0.5833330021974222,52.41635766808678,56.26516437593344,0.09397546866248874,-0.1068483375854612,-0.8180392319125467,-0.44445800541772584,11.48565834588135,0.2400007247924787,0.31902994010625463,0.0955002784729011,-0.5658693464269291,0.7568699033727313,-0.235184533977014,0.4261850909228162,0.4678905329994425,92.85715502134725,42.88647790654309,0.3306848124499149,4,0.11999940872192383,-0.3100004196166992,-1.005000352859497,-0.8300004005432129,-1.4400005340576172,0,-0.07809693525553207,-1.0000000000000149,11.020000457763672,1.1666706403134708,10.760000228881836,-4.750017881410486,10.649999618530273,-0.07809693525553207
3329,2024-04-23,11.140000343322754,11.289999961853027,11.109999656677246,11.140000343322754,234200.0,0.0,-4.999872846334796,0.0,52.05993499303493,53.271213503952254,-0.024621610003929817,-0.08356728481235898,-0.7926737386133365,-0.44992825126805336,12.440753676632704,0.18000030517578125,0.27912797530354894,0.07800025939941335,-0.5734631048291909,0.7294636236280176,-0.2477314227148888,0.4037319415137155,0.4086170735536552,76.56257217746082,27.207149682223573,0.3257316821143018,4,0.1099996566772461,-0.15000057220458984,-1.0425002574920654,-0.8700003623962402,-1.3600006103515607,1,-0.07899462184203476,1.181822122616378,11.140000343322754,-1.0000000000000149,11.020000457763672,1.1666706403134708,10.760000228881836,-0.07899462184203476
3330,2024-04-24,11.06999969482422,11.149999618530273,10.979999542236328,11.100000381469727,373900.0,-0.0062837204974137695,1.615402673239726,-100.0,50.18448834002022,50.258682240495055,-0.05615441916862274,0.008114205405680863,-0.6979204155333889,-0.38729747981363793,12.783352041565413,0.1700000762939453,0.2712044555617332,-0.005500364303587801,-0.6451872135238848,0.6341864849167091,-0.3253437889137363,0.3143430603065607,0.42290067017314925,64.51607941339829,16.395910895392404,0.3198434246101489,4,0.07500028610229315,0.06000041961669744,-0.972499608993532,-0.8249998092651385,-1.22999954223633,2,-0.08943087609849154,-4.999872846334796,11.140000343322754,1.181822122616378,11.140000343322754,-1.0000000000000149,11.020000457763672,-0.08943087609849154
3331,2024-04-25,10.970000267028807,11.100000381469727,10.880000114440918,11.039999961853027,265700.0,-0.009033372226935898,1.3157857752346533,2.3332697565009286,48.920873181243984,49.07494870589386,-0.06662812207907365,0.11561656559805478,-0.5631814572123908,-0.2980386578049412,13.030288261750783,0.2200002670288086,0.12665198781471965,-0.10649981498718475,-0.7454226587867545,0.532423028812385,-0.42596123688696963,0.21296160691260013,0.4705260692022666,37.254989958374374,-9.47506291728218,0.3194614218997848,4,-0.01500034332275213,0.15999984741211115,-0.8725001811981183,-0.7250003814697248,-1.4400005340576136,3,-0.09845030970072777,1.615402673239726,11.06999969482422,-4.999872846334796,11.140000343322754,1.181822122616378,11.140000343322754,-0.09845030970072777
3332,2024-04-26,11.050000190734863,11.210000038146973,11.010000228881836,11.010000228881836,506600.0,0.007292609093775715,-9.0,-0.5714305177111572,50.70422440619525,49.175155059829194,-0.17261919953314475,0.04003183628403484,-0.6106645372681925,-0.3842715700729631,12.7099154743468,0.23999977111816584,0.017455825226802446,-0.0279998779296875,-0.6665049476141736,0.6105051917547986,-0.3472524127719314,0.2912526569125564,0.34129455845589085,41.463448673694394,-5.630460617368811,0.3192525348422432,4,-0.0950002670288086,0.1699995994567871,-0.9175002574920654,-0.8050003051757812,-1.7799997329711914,4,-0.09954754411606692,1.3157857752346533,10.970000267028807,1.615402673239726,11.06999969482422,-4.999872846334796,11.140000343322754,-0.09954754411606692
3333,2024-04-29,11.140000343322754,11.199999809265137,11.039999961853027,11.06999969482422,1339200.0,0.008144810048361206,-1.4615339471078017,1.7500178814104412,32.038852480570085,47.49393831627014,-0.23041341851316055,-0.032745014241443826,-0.66901064092208,-0.47733022675603465,12.926875073584165,0.15999984741210938,-0.09201439872049733,0.05000023841857981,-0.5834201001901853,0.6834205770273449,-0.26670993088580275,0.3667104077229624,0.20501671405009958,63.4147135719536,21.269084187777892,0.31671016930438267,4,-0.17000055313110352,0.11999940872192383,-0.9725003242492676,-0.8950004577636719,-1.8100004196166974,0,-0.10951528091828744,-9.0,11.050000190734863,1.3157857752346533,10.970000267028807,1.615402673239726,11.06999969482422,-0.10951528091828744
3334,2024-04-30,10.850000381469727,11.18000030517578,10.850000381469727,11.100000381469727,713400.0,-0.02603231175184406,-1.6399993896484233,-3.5713954850752256,30.69768989194661,46.015903520735954,0.10162734784634253,0.2578749427791003,-0.35684378177161236,-0.21318280183484895,12.93027023564148,0.3299999237060529,-0.1400919213381684,-0.23199973106384242,-0.8736622403238563,0.4096627781961715,-0.5528309856938503,0.08883152356616542,0.45151564559430035,0.0,-36.44878303673224,0.3208312546300073,4,0.12999963760375977,0.40999937057495117,-0.6150002479553223,-0.6050004959106445,-1.6200008392333984,1,-0.10599083242140972,-1.4615339471078017,11.140000343322754,-9.0,11.050000190734863,1.3157857752346533,10.970000267028807,-0.10599083242140972
3335,2024-05-01,10.859999656677246,11.029999732971193,10.75,10.869999885559082,486600.0,0.0009215921526231075,-1.4347851326024734,0.04000091552734375,31.75354893296985,44.55719885258407,0.13918614664095585,0.24715862613229334,-0.34442532041702734,-0.24572615175504886,12.568262436324943,0.2799997329711932,-0.13673207741367577,-0.21350045204162527,-0.8625250394650354,0.4355241353817849,-0.5380127457533312,0.11101184167008071,0.4006254018964839,23.912966859820255,-8.27101605639768,0.32451229371170526,5,0.16000032424926758,0.4250001907348633,-0.5874996185302734,-0.625,-1.8499994277954102,2,-0.09944750993081453,-1.6399993896484233,10.850000381469727,-1.4615339471078017,11.140000343322754,-9.0,11.050000190734863,-0.09944750993081453
3336,2024-05-02,10.75,11.100000381469727,10.720000267028807,11.0600004196167,762200.0,-0.010128882150526874,-1.054055307972452,30.99933244325768,39.64496240041444,43.157881366053566,0.27671794098171887,0.35072488597550944,-0.21282392763380642,-0.1570633531657002,12.616640639849615,0.38000011444091975,-0.11599841777787745,-0.3080000877380371,-0.9729925945985105,0.3569924191224363,-0.6404963411682747,0.024496165692200478,0.472187548192851,6.122397343724187,-27.27923567830492,0.33249625343023687,5,0.25500011444091797,0.5349998474121094,-0.3899998664855957,-0.505000114440918,-1.5399999618530273,3,-0.08465114859647527,-1.4347851326024734,10.859999656677246,-1.6399993896484233,10.850000381469727,-1.4615339471078017,11.140000343322754,-0.08465114859647527
3337,2024-05-03,11.109999656677246,11.25,10.859999656677246,10.859999656677246,885000.0,0.03348834015602287,-2.1200027465820312,-0.8064505212899812,59.53757257298083,43.94912746659735,-0.07730189361636342,-0.0031347999030639784,-0.5491722709666824,-0.511614344779991,12.83424242831581,0.5,-0.07403319885142245,0.04799957275390554,-0.6172461433494547,0.7132452888572658,-0.2846232852977746,0.38062243080558567,-0.48999977111816406,73.58482757379743,34.67652680232565,0.3326228580516797,5,-0.10499954223632812,0.17500019073486328,-0.7499995231628418,-0.8649997711181641,-1.989999771118164,4,-0.14221421894972364,-1.054055307972452,10.75,-1.4347851326024734,10.859999656677246,-1.6399993896484233,10.850000381469727,-0.14221421894972364
3338,2024-05-06,11.239999771118164,11.350000381469727,11.199999809265137,11.199999809265137,809400.0,0.011701180779315923,-6.500035762820971,0.15999984741210938,67.05203204346547,45.6149160277563,-0.21414498935543236,-0.12123628640986084,-0.6515885317358858,-0.6433381082717595,12.939047004721466,0.24000072479248047,-0.035627958014401884,0.16649971008300746,-0.5029000623001671,0.8358994824661821,-0.16820017610857896,0.5011995962745939,-0.6073998832702632,82.53958883020518,37.394813315600985,0.33469988619158714,5,-0.20499944686889648,0.04500007629394531,-0.7199997901916504,-0.9149999618530273,-2.1499996185302734,0,-0.17526684639411827,-2.1200027465820312,11.109999656677246,-1.054055307972452,10.75,-1.4347851326024734,10.859999656677246,-0.17526684639411827
3339,2024-05-07,11.289999961853027,11.470000267028807,11.1899995803833,11.289999961853027,631300.0,0.004448415636390202,-1.7999961853172686,0.0,67.97754043070721,47.59192181561041,-0.26890875567419315,-0.2294691516482068,-0.6705984982668891,-0.6979821401396062,11.045334551954253,0.28000068664550604,-0.0367418948451661,0.24599990844726527,-0.31735117857331296,0.8093509954678435,-0.03567563506302385,0.5276754519575544,-0.628704054260254,75.99995930989607,24.39470342669722,0.28167554351028906,5,-0.19499969482422053,-0.005000114440917969,-0.6999998092651367,-0.9650001525878906,-2.1599998474121094,1,-0.173604964107128,-6.500035762820971,11.239999771118164,-2.1200027465820312,11.109999656677246,-1.054055307972452,10.75,-0.173604964107128
3340,2024-05-08,11.300000190734865,11.390000343322756,11.140000343322754,11.199999809265137,987900.0,0.0008857598685232393,-1.272734366194757,100.0,66.0714336398527,49.49753964434472,-0.27139218867752035,-0.2839562999289118,-0.6523995083745451,-0.7190020579016796,8.982653863884654,0.2500000000000018,-0.04710051416008021,0.27500014305114995,-0.21945348845841828,0.7694537745607182,0.027773327296365835,0.5222269588059341,-0.590182021575929,77.33332316080777,20.02411275334859,0.24722681575478395,5,-0.20499992370605824,-0.015000343322755683,-0.7100000381469744,-0.9750003814697283,-2.2500000000000018,2,-0.18318589500518578,-1.7999961853172686,11.289999961853027,-6.500035762820971,11.239999771118164,-2.1200027465820312,11.109999656677246,-0.18318589500518578
3341,2024-05-09,11.300000190734865,11.369999885559082,11.210000038146973,11.34000015258789,471200.0,0.0,2.2000152588763746,-0.39999809265861824,59.85915161886317,50.514753779085595,-0.24547306831038718,-0.3266965836062692,-0.6232964962066969,-0.7304529711235173,6.808503348361658,0.15999984741210938,-0.056656272531137475,0.2915001392364527,-0.13535022787901063,0.718350506351916,0.07807495567872103,0.5049253227941843,-0.544571095703736,72.13116291867874,15.48146823465126,0.21342518355773124,5,-0.20499992370605824,-0.015000343322755683,-0.6650002002716082,-0.9750003814697283,-2.170000076293947,3,-0.2026548604601488,-1.272734366194757,11.300000190734865,-1.7999961853172686,11.289999961853027,-6.500035762820971,11.239999771118164,-0.2026548604601488
3342,2024-05-10,11.079999923706056,11.510000228881836,11.079999923706056,11.3100004196167,351800.0,-0.019469049850918796,-2.7391250264333493,5.750017881410697,48.026301342359844,52.29113698595113,-0.023210670582791693,-0.11412265542293376,-0.3780838870617469,-0.5205847435684472,6.80243998814927,0.4300003051757795,-0.06039918074737116,0.07249989509582733,-0.3535408222519987,0.49854061244365333,-0.1405204635780848,0.28552025376973944,-0.28169655835506724,0.0,-49.91874909383219,0.21302035867391275,5,0.0350003242492658,0.2049999237060529,-0.419999837875368,-0.7500000000000018,-2.0799999237060565,4,-0.1687725540104158,2.2000152588763746,11.300000190734865,-1.272734366194757,11.300000190734865,-1.7999961853172686,11.289999961853027,-0.1687725540104158
3343,2024-05-13,11.079999923706056,11.130000114440918,10.829999923706056,11.0600004196167,665900.0,0.0,4.000007947293519,-0.08695417812110819,48.026301342359844,54.216538258219266,-0.03644987521659715,-0.09538547994968205,-0.3536412366820958,-0.5305002952244404,7.262969688434269,0.3000001907348615,-0.0519322844292649,0.05749988555908381,-0.35574800373605164,0.47074777485421926,-0.14912405908848392,0.26412383020665153,0.4300003051757795,36.7646893828048,-9.379636790440166,0.20662394464756778,5,0.0350003242492658,0.2049999237060529,-0.419999837875368,-0.7500000000000018,-2.0,0,-0.17689531152012772,-2.7391250264333493,11.079999923706056,2.2000152588763746,11.300000190734865,-1.272734366194757,11.300000190734865,-0.17689531152012772
3344,2024-05-14,10.75,11.100000381469727,10.729999542236328,11.100000381469727,364600.0,-0.02978338682115056,1.1142882055138663,-17.500453006531277,41.01123836302226,55.24517041711398,0.31052865210525304,0.25559482807676304,0.0016615973919957838,-0.2106791403931858,7.235422901896864,0.37000083923339844,-0.06367282610030323,-0.27750005722045934,-0.6738452921366029,0.11884517769568426,-0.47567267467853114,-0.07932743976238754,0.7600002288818359,2.564158994485811,-39.552010244162595,0.1981726174580721,5,0.36500024795532227,0.5349998474121094,-0.03500008583068848,-0.41500043869018555,-1.609999656677246,1,-0.1544185904569404,4.000007947293519,11.079999923706056,-2.7391250264333493,11.079999923706056,2.2000152588763746,11.300000190734865,-0.1544185904569404
3345,2024-05-15,10.869999885559082,10.899999618530273,10.65999984741211,10.789999961853027,455500.0,0.011162780052007548,2.42858310626703,-0.22857096146615005,47.2222104484603,56.087086866896854,0.21467147564534628,0.16118597634853415,-0.09305356623923089,-0.3361118758962114,7.528560039005813,0.23999977111816406,-0.03149832503447669,-0.16850018501281738,-0.531544348450975,0.1945439784253402,-0.3500222667318962,0.013021896706261415,0.608800315856934,24.70587575312188,-17.280597553679392,0.18152208171907902,5,0.21500015258789062,0.3899998664855957,0.22749996185302734,-0.1550002098083496,-1.4200000762939453,2,-0.16007357768510866,1.1142882055138663,10.75,4.000007947293519,11.079999923706056,-2.7391250264333493,11.079999923706056,-0.16007357768510866
3346,2024-05-16,10.880000114440918,10.9399995803833,10.779999732971193,10.890000343322754,498700.0,0.0009199842674443293,1.9091224358862884,-0.12500298023508094,45.08670169720999,54.48143454736676,0.2514988163768521,0.16931779952019355,-0.08100010030982219,-0.3518613095281786,7.787291199976226,0.1599998474121076,0.030003817103969155,-0.16449995040893484,-0.5117887374212664,0.18278883660339673,-0.3381443439151006,0.009144443097230948,0.5496720657348639,25.882372740634363,-15.502282917925296,0.17364439350616562,5,0.2049999237060547,0.36999988555908203,0.2324998378753662,-0.16500043869018555,-1.5200004577636719,3,-0.16819852063026297,2.42858310626703,10.869999885559082,1.1142882055138663,10.75,4.000007947293519,11.079999923706056,-0.16819852063026297
3347,2024-05-17,10.31999969482422,10.890000343322754,10.050000190734863,10.859999656677246,1743200.0,-0.05147062626161325,1.7999942779668345,53.99876025176408,31.36362000930272,50.51605543245979,0.7684653199081257,0.7106209425337138,0.4979028775461938,0.19795746761754351,8.421598182447706,0.8400001525878906,0.0759572266675761,-0.6895003318786603,-1.1647167666778504,-0.21428389707947026,-0.9271085492782554,-0.4518921144790653,1.0634921453857409,24.999955848408323,-13.036324406137137,0.23760821739959537,5,0.4600005149841291,0.5400004386901838,0.7925002574920637,0.3949999809265119,-0.649999618530277,4,-0.1153100402687145,1.9091224358862884,10.880000114440918,2.42858310626703,10.869999885559082,1.1142882055138663,10.75,-0.1153100402687145
3348,2024-05-20,10.270000457763672,10.40999984741211,10.199999809265137,10.31999969482422,725100.0,-0.004844887455338287,-1.2105205039401696,0.09259118628263382,35.204076667665774,46.87455945878851,0.7447150083411227,0.7295020284758742,0.5643567625071739,0.2359439072160665,8.65439155381078,0.21000003814697266,0.10434979811632417,-0.6959995746612542,-1.2699388570395218,-0.12206029228298654,-0.9829692158503871,-0.40902993347212124,1.006812050488282,20.952402577644968,-20.990742725654492,0.28696964118913365,5,0.5099997520446777,0.5099997520446777,0.8524994850158691,0.44499921798706055,-0.5600004196166992,0,-0.12366118803856596,1.7999942779668345,10.31999969482422,1.9091224358862884,10.880000114440918,2.42858310626703,10.869999885559082,-0.12366118803856596
3349,2024-05-21,10.260000228881836,10.350000381469727,10.210000038146973,10.270000457763672,649600.0,-0.0009737320775167202,-1.5454466638923567,0.20000762951094125,34.69389244597511,43.388165992802115,0.6629624196639252,0.70641269882187,0.5887780195674424,0.23470926712376539,8.613586039690242,0.1400003433227539,0.0620814155094358,-0.6619997978210446,-1.3099308416926654,-0.014068753949423751,-0.9859653197568559,-0.33803427588523327,0.9186672939687508,23.595526085689304,-19.776181094530013,0.32396552193581074,5,0.5199999809265137,0.5199999809265137,0.8324997425079346,0.4549994468688965,-0.5300006866455078,1,-0.11500977376726429,-1.2105205039401696,10.270000457763672,1.7999942779668345,10.31999969482422,1.9091224358862884,10.880000114440918,-0.11500977376726429
3350,2024-05-22,10.079999923706056,10.390000343322754,10.06999969482422,10.229999542236328,793400.0,-0.017543889001978785,-2.764711822190366,14.99961853900421,33.497540648592334,40.45909810721646,0.7282943663067023,0.8521310670209239,0.780760321575384,0.40327197211915156,9.123936618200457,0.3200006484985334,-0.015977396761165608,-0.7925001144409158,-1.5369073067760919,-0.04809292210573979,-1.1647037106085047,-0.4202965182733269,1.0083742125752728,3.3707588252440828,-42.86569855006756,0.37220359616758825,5,0.7000002861022931,0.7000002861022931,0.9774999618530256,0.634999752044676,-0.149999618530277,2,-0.09325392733115201,-1.5454466638923567,10.260000228881836,-1.2105205039401696,10.270000457763672,1.7999942779668345,10.31999969482422,-0.09325392733115201
3351,2024-05-23,9.890000343322754,10.130000114440918,9.859999656677246,10.06999969482422,608600.0,-0.01884916486323207,-1.2499970197767614,1.1999987284310372,17.20433029524932,37.03443465753751,0.7791923067332913,1.0087925257796808,0.9743335518142171,0.5799743119152687,10.146581029999242,0.2700004577636719,-0.11360441907976693,-0.928499698638916,-1.7905235335687628,-0.06647586370906922,-1.3595116161038394,-0.4974877811739926,1.115303877314858,2.912686082104823,-38.21762971095019,0.4310119174649234,5,0.6049995422363281,0.7949995994567871,1.1674995422363281,0.8249993324279785,-0.05000019073486328,3,-0.04448943567071606,-2.764711822190366,10.079999923706056,-1.5454466638923567,10.260000228881836,-1.2105205039401696,10.270000457763672,-0.04448943567071606
3352,2024-05-24,9.949999809265137,10.020000457763672,9.899999618530273,9.93000030517578,380600.0,0.006066679864464408,-1.9999880792017835,-0.1111087563512377,13.966480744569324,33.250010146671904,0.6057463395718834,0.9087505216824567,0.9212576469106146,0.5102446049811995,10.910623253183966,0.13000011444091797,-0.21376233432896896,-0.8135002136230476,-1.7504442360243448,0.12344380877824968,-1.2819722248236953,-0.34502820242239984,0.9407739549764393,16.363658432125288,-18.72195389897563,0.4684720112006484,5,0.5300002098083496,0.7350001335144043,1.1075000762939453,0.7649998664855957,-0.07999992370605469,4,-0.059296498884201077,-1.2499970197767614,9.890000343322754,-2.764711822190366,10.079999923706056,-1.5454466638923567,10.260000228881836,-0.059296498884201077
3353,2024-05-28,9.920000076293944,10.039999961853027,9.81999969482422,9.920000076293944,538200.0,-0.003015048597614922,-1.1999942779759898,0.0,11.299427418090474,29.94869781945726,0.5072373142464084,0.8882032044293542,0.9673240861216694,0.5300812067343035,11.775483978570831,0.22000026702880682,-0.30843214763514837,-0.7824999332428,-1.7735306690058863,0.20853080252028633,-1.2780153011243431,-0.2869845653612568,0.8676962771912002,17.543906613639635,-11.855476232567305,0.49551536788154293,5,0.45999956130981623,0.7449998855590838,1.1374998092651385,0.7949995994567889,-0.10999965667724432,1,-0.025201612709402132,-1.9999880792017835,9.949999809265137,-1.2499970197767614,9.890000343322754,-2.764711822190366,10.079999923706056,-0.025201612709402132
3354,2024-05-29,9.699999809265137,9.859999656677246,9.670000076293944,9.829999923706056,506800.0,-0.022177446102500165,1.0000000000000187,-100.0,9.595940621718725,25.768001172041533,0.6287517234057258,1.0726249059044761,1.1850469371945493,0.7399729042033094,13.439807674620186,0.25,-0.3802617559212038,-0.945000171661377,-2.0290762364182946,0.1390758930955407,-1.4870382040398358,-0.40296213928291813,0.9715729451806965,4.166628034041098,-18.377564203286468,0.5420380323784588,5,0.6050000190734863,0.8900003433227539,1.3450000286102295,1.0149998664855957,0.07999992370605646,2,0.001030951451389095,-1.1999942779759898,9.920000076293944,-1.9999880792017835,9.949999809265137,-1.2499970197767614,9.890000343322754,0.001030951451389095
3355,2024-05-30,9.779999732971193,9.850000381469727,9.720000267028807,9.739999771118164,664700.0,0.008247414977229583,-2.250044704059029,-0.3076917433884847,13.106775441120845,22.21467603247607,0.42228284252598414,0.9566115129108201,1.1088103107087726,0.6505463326800278,15.127695167751954,0.15000057220458984,-0.45917401327941576,-0.8110002517700181,-1.9558725654023785,0.3338720618623423,-1.3834364085861974,-0.2385640949538388,0.7513528465333756,23.912966859820934,7.325543123938374,0.5724361568161798,5,0.5000004768371564,0.8100004196166974,1.3400001525878888,0.9349999427795392,0.0200004577636701,3,-0.005112494079759555,1.0000000000000187,9.699999809265137,-1.1999942779759898,9.920000076293944,-1.9999880792017835,9.949999809265137,-0.005112494079759555
3356,2024-05-31,9.84000015258789,9.850000381469727,9.68000030517578,9.779999732971193,708200.0,0.0061350123982537585,3.249955297006732,1.5000119209402127,17.36842052428004,20.65965386747355,0.2226593205822276,0.8695214646671925,1.044966122602423,0.5791370572656191,17.09121667721976,0.1700000762939471,-0.5034837128309722,-0.7054998397827141,-1.8952184863902204,0.4842188068247921,-1.3003591630864673,-0.110640516478961,0.5707630764671912,45.94598077701309,26.134262164482934,0.594859323303753,5,0.19999980926513672,0.75,1.2974998950958252,0.8749995231628418,0.05999946594238281,4,0.009146356828482194,-2.250044704059029,9.779999732971193,1.0000000000000187,9.699999809265137,-1.1999942779759898,9.920000076293944,0.009146356828482194
3357,2024-06-03,9.529999732971193,9.859999656677246,9.479999542236328,9.84000015258789,815300.0,-0.03150410719609276,1.171432775387533,-5.166637526822026,14.932122986873381,18.407214569607728,0.45685686623926713,1.1121010729109866,1.347763678179101,0.877885889971461,18.82297018751083,0.38000011444091797,-0.5856178248698818,-0.9365002632141088,-2.1771330044774206,0.30413247804920296,-1.5568166338457647,-0.31618389258245294,0.7770566546973292,8.92859879803098,-8.3776970458394,0.6203163706316555,6,0.40500020980834783,0.9650001525878888,1.5125002861022931,1.1849999427795392,0.4000005722045863,0,0.03252890118602836,3.249955297006732,9.84000015258789,-2.250044704059029,9.779999732971193,1.0000000000000187,9.699999809265137,0.03252890118602836
3358,2024-06-04,9.270000457763672,9.479999542236328,9.25,9.449999809265137,919100.0,-0.027282191237424147,-1.0909023915521898,0.5806422834008629,15.42056158063987,16.265733362348257,0.6259098287923699,1.2827109302257274,1.5964232385751025,1.1285202438166717,20.486155286099955,0.2799997329711932,-0.6808771859431353,-1.0979995727539062,-2.391735084053609,0.19573593854579663,-1.7448673284037586,-0.4511318171040539,0.9047268346356994,3.278765413183539,-15.235816596621607,0.6468677556498517,6,0.5499997138977051,1.109999656677246,1.8174993991851807,1.4449992179870605,0.4199991226196289,1,0.06472485417116758,1.171432775387533,9.529999732971193,3.249955297006732,9.84000015258789,-2.250044704059029,9.779999732971193,0.06472485417116758
3359,2024-06-05,9.329999923706056,9.359999656677246,9.15999984741211,9.289999961853027,1274700.0,0.006472433978375269,3.000019073595468,-0.22222281091220264,12.980751816681774,13.98609015880264,0.469488329917775,1.1260789749682942,1.5210341364811448,1.0550985384838771,21.939302256490954,0.19999980926513672,-0.7006088668869168,-0.9400001049041737,-2.2366029791040756,0.3566027692957281,-1.5883015420041247,-0.2916986678042228,0.6782764560614272,24.285731802186348,6.283555158488461,0.6483014370999508,6,0.3150000572204572,1.0050001144409162,1.7849998474121076,1.4149999618530256,0.18000030517577947,2,0.0514469989105828,-1.0909023915521898,9.270000457763672,1.171432775387533,9.529999732971193,3.249955297006732,9.84000015258789,0.0514469989105828
3360,2024-06-06,9.229999542236328,9.380000114440918,9.220000267028807,9.350000381469727,534300.0,-0.010718154586008444,-1.285722070844654,-3.0000238418805143,11.981538264109943,13.405779933120487,0.48750243558260387,1.1204971752912911,1.6038431810806735,1.1441523599245578,23.625405599763727,0.15999984741211115,-0.7391849212745694,-0.936500453948975,-2.217294274984507,0.3442933670865571,-1.576897364466742,-0.29610354343120804,0.6086215310600807,9.999959128232446,-6.716038796978021,0.6403969105177661,6,0.37000036239624023,1.1050004959106445,1.890000343322754,1.5500001907348633,0.5400009155273438,3,0.05958832264487923,3.000019073595468,9.329999923706056,-1.0909023915521898,9.270000457763672,1.171432775387533,9.529999732971193,0.05958832264487923
3361,2024-06-07,9.010000228881836,9.279999732971193,8.979999542236328,9.18000030517578,702600.0,-0.023835246399285137,-1.6086808694137997,1.4166573948978634,14.207626067543202,13.432573857895362,0.6364789661956198,1.222834316018556,1.798904622330383,1.354688772751249,25.53671057424888,0.30000019073486506,-0.7875525909198906,-1.0419997692108147,-2.305455338710839,0.22145580028920975,-1.673727553960827,-0.4102719844608025,0.692896599237713,3.409168493639102,-11.75255929046138,0.631727784750012,6,0.4999995231628418,1.234999656677246,2.1424996852874756,1.7849998474121094,0.6799993515014648,4,0.0876803486997324,-1.285722070844654,9.229999542236328,3.000019073595468,9.329999923706056,-1.0909023915521898,9.270000457763672,0.0876803486997324
3362,2024-06-10,9.210000038146973,9.239999771118164,8.989999771118164,9.010000228881836,669000.0,0.02219753653546319,-1.0833270417509409,-1.1764689382804823,23.232293554650212,14.758447873068665,0.3581327927499718,0.9228717778789672,1.5735201159341266,1.1529991865388336,27.120309912701984,0.25,-0.8194111908056456,-0.7484999656677243,-1.9676329615960668,0.4706330302606183,-1.3580664636318946,-0.13893346770355386,0.3483173327959328,46.000099182128906,30.266693451038602,0.6095664979641712,6,0.20999956130981445,1.0349998474121094,1.934999942779541,1.619999885559082,0.26000022888183416,0,0.07491852090395068,-1.6086808694137997,9.010000228881836,-1.285722070844654,9.229999542236328,3.000019073595468,9.329999923706056,0.07491852090395068
3363,2024-06-11,9.119999885559082,9.229999542236328,9.100000381469727,9.18000030517578,442700.0,-0.009772003497841242,-1.5999980926404531,-0.30000238418805586,22.3300687710787,16.173351000775327,0.36064461527626257,0.90489945199948,1.6404349618768812,1.2396513651956305,29.75683773012988,0.12999916076660156,-0.809078426521495,-0.740500116348267,-1.893354273727594,0.41235404103106,-1.3169271950379304,-0.16407303765860348,0.32265391964250867,35.000035762735706,19.42416877782035,0.5764270786896638,6,0.2999997138977051,1.125,2.0250000953674316,1.7100000381469727,0.26000022888183594,1,0.08881583659877879,-1.0833270417509409,9.210000038146973,-1.6086808694137997,9.010000228881836,-1.285722070844654,9.229999542236328,0.08881583659877879
3364,2024-06-12,9.09000015258789,9.3100004196167,9.0600004196167,9.220000267028807,578600.0,-0.003289444446012979,-1.6315847592468968,2.1666534212827173,24.083747674480165,17.393014582259696,0.3296863153300098,0.8476174680285737,1.6429786286733865,1.2659350128176072,32.72789878200862,0.25,-0.8027765524392301,-0.6874998569488522,-1.8093193527409461,0.43431963884324176,-1.2484096048449,-0.12659010905280432,0.2601228000206479,27.500113248663073,9.951579286102103,0.5609097478960474,6,0.3299994468688965,1.1549997329711914,2.069999933242798,1.739999771118164,0.46000003814697266,2,0.06600653660325762,-1.5999980926404531,9.119999885559082,-1.0833270417509409,9.210000038146973,-1.6086808694137997,9.010000228881836,0.06600653660325762
3365,2024-06-13,9.130000114440918,9.149999618530273,8.979999542236328,9.09000015258789,992000.0,0.004400435773550537,3.250056625141563,-0.30769174338847943,28.409063816044764,18.619752725789112,0.20985621456229175,0.7068161382200344,1.5747765766550472,1.224968578368948,35.85045477740801,0.1700000762939453,-0.7918727101665777,-0.560499906539917,-1.591809277171766,0.47080946409193203,-1.0761545918558415,-0.04484522122399248,0.18000030517578125,45.45459799844523,24.978433785209212,0.5156546853159244,6,0.28999948501586914,1.114999771118164,2.059999942779541,1.6999998092651367,0.3000001907348615,3,0.041621041585735874,-1.6315847592468968,9.09000015258789,-1.5999980926404531,9.119999885559082,-1.0833270417509409,9.210000038146973,0.041621041585735874
3366,2024-06-14,9.050000190734863,9.100000381469727,8.960000038146973,9.039999961853027,1174800.0,-0.008762313549100509,1.5454466638923567,0.2500059604701619,24.719094501688815,19.707194005213047,0.18551921112263337,0.6774191984846567,1.6240961783179433,1.303367362090718,39.29878158205716,0.1700000762939453,-0.7546306644667524,-0.5489998340606697,-1.4527906703010451,0.35479100217970583,-1.0008952521808574,-0.09710441594048191,0.26000022888183594,25.714301284461666,4.523039812983779,0.4518954181201881,6,0.1699995994567871,1.184999942779541,2.1399998664855957,1.7799997329711914,0.26000022888183594,4,0.07955803887893009,3.250056625141563,9.130000114440918,-1.6315847592468968,9.09000015258789,-1.5999980926404531,9.119999885559082,0.07955803887893009
3367,2024-06-17,9.130000114440918,9.18000030517578,9.010000228881836,9.029999732971193,563800.0,0.008839770388950452,-1.4285831062670047,9.999809269502016,28.415289440318006,21.151052656288396,0.0478436511103304,0.5309167802432668,1.5146801366620473,1.2231732593606122,40.72097692644468,0.17000007629394354,-0.7283619435527662,-0.40949993133544993,-1.2690341198851982,0.45003425721429835,-0.8392670256103241,0.02026716293942421,0.11000022888183558,48.57139743107667,25.806783474459564,0.4297670942748738,6,0.039999961853027344,1.1050000190734863,2.059999942779541,1.6999998092651367,0.2799997329711914,0,0.06133619484370345,1.5454466638923567,9.050000190734863,3.250056625141563,9.130000114440918,-1.6315847592468968,9.09000015258789,0.06133619484370345
3368,2024-06-18,9.0,9.210000038146973,8.979999542236328,9.119999885559082,824600.0,-0.014238785631042528,-1.874991804402377,-1.1999942779759507,29.885049281427882,23.029307930149077,0.15144226278332873,0.5912046203287762,1.6137917662713068,1.3485488422131748,42.24288278664429,0.23000049591064453,-0.7306673222007554,-0.4760000228881829,-1.2949955232229673,0.3429954774466015,-0.885497773055576,-0.06650227272078979,-0.039999961853027344,11.428548073307503,-13.123124655054305,0.4094977501673924,6,0.1700000762939453,1.0450000762939453,2.200000047683716,1.8299999237060547,0.42000007629394354,1,0.05222225189208962,-1.4285831062670047,9.130000114440918,1.5454466638923567,9.050000190734863,3.250056625141563,9.130000114440918,0.05222225189208962
3369,2024-06-20,9.079999923706056,9.170000076293944,8.989999771118164,9.010000228881836,633200.0,0.00888888041178415,-2.2727146622277385,-0.5833313465099609,29.885049281427882,25.01858693207329,0.03604053152959352,0.4408731486439006,1.4751491225253215,1.263863607988883,43.847034330636816,0.18000030517577947,-0.6915476457073364,-0.33700008392333736,-1.0851373440560064,0.41113717620933166,-0.7110687139896719,0.03706854614299715,-0.11499988555908303,47.99995422363352,22.402202611338588,0.37406863006633406,6,0.055000305175779474,0.9500002861022931,2.1200001239776594,1.7499999999999982,0.39000034332275035,3,0.033039668860747495,-1.874991804402377,9.0,-1.4285831062670047,9.130000114440918,1.5454466638923567,9.050000190734863,0.033039668860747495
3370,2024-06-21,9.140000343322754,9.170000076293944,9.06999969482422,9.06999969482422,963700.0,0.00660797578423411,-1.8571272870942248,1.000013623978151,29.885049281427882,26.760522844727145,-0.04254264357318682,0.3234215315357769,1.362441685206484,1.1983615156314116,45.211268225542725,0.10000038146972301,-0.6356734712725363,-0.22999968528747594,-0.9184914655765457,0.4584920950015938,-0.5742455754320108,0.11424620485705894,-0.17010030517578123,72.0001220703125,46.9531248007425,0.3442458901445346,6,-0.005000114440917969,0.8099994659423828,2.059999704360962,1.6899995803833008,0.34999942779541016,4,0.04485774967302225,-2.2727146622277385,9.079999923706056,-1.874991804402377,9.0,-1.4285831062670047,9.130000114440918,0.04485774967302225
3371,2024-06-24,9.449999809265137,9.470000267028807,9.31999969482422,9.31999969482422,681800.0,0.033916789310500794,-1.3076990793383056,1.857127287094203,47.701148795299545,29.479284538132625,-0.3168887487506087,-0.022379218599855477,1.0038626201170668,0.883649119027945,45.569969367242514,0.3299999237060529,-0.5714440078074645,0.1019998073577888,-0.5432939305471507,0.7472935452627283,-0.22064706159468095,0.42464667631025854,-0.4752977711181643,95.9182799633326,65.98901768237437,0.3226468689524696,6,-0.2349996566772461,0.5,1.7225000858306885,1.380000114440918,0.21000003814697266,0,-0.0021163496818009664,-1.8571272870942248,9.140000343322754,-2.2727146622277385,9.079999923706056,-1.874991804402377,9.0,-0.0021163496818009664
3372,2024-06-25,9.359999656677246,9.489999771118164,9.31999969482422,9.43000030517578,332500.0,-0.009523825862901236,-1.2666590373012692,-0.538466052892192,52.86621882408825,32.872190099578134,-0.2272738126989413,0.022296410784427678,1.060321847397777,0.9696425337621832,45.910861266464394,0.17000007629394354,-0.49260620638949604,0.0414996623992927,-0.5385646268697872,0.6215639516683726,-0.24853248223524638,0.3315318070338318,-0.36548568937500114,74.5097929218698,39.5071033070471,0.2900321446345396,6,-0.13499975204467773,0.5650005340576172,1.8075003623962402,1.4700002670288086,0.020000457763671875,1,-0.005341799027191008,-1.3076990793383056,9.449999809265137,-1.8571272870942248,9.140000343322754,-2.2727146622277385,9.079999923706056,-0.005341799027191008
3373,2024-06-26,9.670000076293944,9.779999732971193,9.460000038146973,9.470000267028807,936500.0,0.03311970416532528,-1.909084603813889,-2.8571136633016625,59.34066509886765,36.78962536895452,-0.5040593479909017,-0.32400563242348923,0.7300073488711245,0.6554812651679001,45.613460192173775,0.4200000762939471,-0.4065332985878989,0.36400008201598943,-0.1704704799219865,0.8984706439539654,0.09676480104700147,0.6312353629849774,-0.6457569607627427,86.07599215331179,47.66389339774871,0.26723528096898763,6,-0.3000001907348615,0.01499986648559748,1.1500000953674334,1.1599998474121112,-0.48000049591064275,2,-0.026887303705325327,-1.2666590373012692,9.359999656677246,-1.3076990793383056,9.449999809265137,-1.8571272870942248,9.140000343322754,-0.026887303705325327
3374,2024-06-27,9.710000038146973,9.880000114440918,9.619999885559082,9.649999618530273,847200.0,0.004136500676053645,-3.3333412806268825,0.30000238418806474,63.63638334038655,40.70377198277028,-0.49937851445823966,-0.38284674024275844,0.6739302122905073,0.6081577085626826,44.84720360524385,0.26000022888183594,-0.3453921476305446,0.40350003242492605,-0.13253892796277356,0.9395389928126257,0.13548055223107625,0.6715195126187758,-0.6252963932205731,79.01234713256179,35.47761156008105,0.26801948019385025,6,-0.28999996185302734,-0.034999847412109375,1.070000171661377,1.119999885559082,-0.6700000762939453,3,-0.029866113358777313,-1.909084603813889,9.670000076293944,-1.2666590373012692,9.359999656677246,-1.3076990793383056,9.449999809265137,-0.029866113358777313
3375,2024-06-28,9.729999542236328,9.760000228881836,9.619999885559082,9.720000267028807,482100.0,0.0020596811545607885,2.999972752414817,0.1666534212827126,73.07690896931001,46.07686247917263,-0.4753005925656808,-0.4287673200741686,0.6377544529430423,0.5866247385670125,44.03953756021208,0.1400003433227539,-0.2678632735702742,0.42599954605102575,-0.10113356572553123,0.9531326578275827,0.16243299016274726,0.6895661019393042,-0.565766250358477,73.21420360590793,23.587493843215555,0.2635665558882784,6,-0.2999997138977051,-0.054999351501464844,1.0500006675720215,1.1000003814697266,-0.6799993515014648,4,-0.0267214067255509,-3.3333412806268825,9.710000038146973,-1.909084603813889,9.670000076293944,-1.2666590373012692,9.359999656677246,-0.0267214067255509
3376,2024-07-01,9.93000030517578,10.1899995803833,9.899999618530273,10.130000114440918,1114700.0,0.02055506396185125,-1.2307587911866222,-20.001430615161144,73.07692542819045,51.03926647782512,-0.6004944125144096,-0.6552761319307603,0.4200217507460895,0.3824058243133397,43.49149526436856,0.46000003814697266,-0.18709891187170768,0.6215003013610829,0.07395948796422225,1.1690411147579436,0.3477298946626526,0.8952707080595133,-0.6941903310416215,70.11502190710746,19.20216940836802,0.2737704066984301,7,-0.345000743865965,-0.35500049591064275,0.8499999046325701,0.8999996185302752,-0.75,0,-0.04431022361885284,2.999972752414817,9.729999542236328,-3.3333412806268825,9.710000038146973,-1.909084603813889,9.670000076293944,-0.04431022361885284
3377,2024-07-02,9.84000015258789,9.949999809265137,9.779999732971193,9.9399995803833,849400.0,-0.009063459196570034,1.8333373069800782,0.4999976158119308,73.07692542819053,55.83836382746542,-0.44610175230657667,-0.5700895214348449,0.48249669340041734,0.4712940924820064,42.343707340097005,0.17000007629394354,-0.12017556379055172,0.516000127792358,-0.07385797132784155,1.1058582269125576,0.22107107823225824,0.8109291773524578,-0.48968742570383483,52.054842839599715,-0.8348990513811145,0.29492904956009997,7,-0.2500004768371582,-0.2650003433227539,0.7499997615814209,0.9899997711181641,-0.3400001525878906,1,-0.018292713656964943,-1.2307587911866222,9.93000030517578,2.999972752414817,9.729999542236328,-3.3333412806268825,9.710000038146973,-0.018292713656964943
3378,2024-07-03,9.869999885559082,9.949999809265137,9.84000015258789,9.869999885559082,266200.0,0.0030487533034542214,-2.666687859617891,-0.0,74.99998471676193,60.85113443139143,-0.3796367049305598,-0.5827098913890012,0.42088429296950736,0.44721151282849725,40.72935132917996,0.1099996566772461,-0.03185136049184223,0.5159998893737789,-0.1214092860362932,1.153409064783851,0.19729530166874198,0.8347044770788159,-0.41892473625511606,43.859672605105004,-11.735995109747506,0.3187045877050364,7,-0.24000024795532227,-0.2950000762939453,0.7125000953674316,0.9600000381469727,0.4400005340576172,2,-0.04964536745690229,1.8333373069800782,9.84000015258789,-1.2307587911866222,9.93000030517578,2.999972752414817,9.729999542236328,-0.04964536745690229
3379,2024-07-05,9.8100004196167,9.890000343322754,9.760000228881836,9.869999885559082,501600.0,-0.006078973316926639,1.5999923706345724,-100.0,71.5189980383281,65.47712873771367,-0.22931150023245017,-0.511111121591302,0.44792210769437446,0.5120409497486769,38.76625007588894,0.13000011444091797,0.04876562325211076,0.43200039863586426,-0.23696896249833088,1.1009697597700594,0.09751571806876669,0.7664850792029618,-0.27025433858321257,33.33344487424878,-22.572380295927665,0.33448468056709757,7,-0.05500078201293945,-0.2350006103515625,0.7124993801116943,1.0199995040893555,0.5,4,-0.06320089833978049,-2.666687859617891,9.869999885559082,1.8333373069800782,9.84000015258789,-1.2307587911866222,9.93000030517578,-0.06320089833978049
3380,2024-07-08,9.779999732971193,9.829999923706056,9.729999542236328,9.800000190734863,456800.0,-0.003058173839168732,1.5000119209402571,0.3333439298089159,73.856183484363,68.38324370316516,-0.11061177127346689,-0.4614519936386845,0.4461896100613192,0.5465865145201949,36.758354737150114,0.10000038146972834,0.13979936501692158,0.3744997024536154,-0.3137925618748927,1.0627919667821235,0.030353570289362253,0.7186458346178686,-0.1622232320157284,10.869605780095547,-46.837084372530875,0.3441461321642539,7,-0.025000095367433417,-0.20499992370605646,0.6675002574920637,1.030000209808346,0.530000686645506,0,-0.07566460033975397,1.5999923706345724,9.8100004196167,-2.666687859617891,9.869999885559082,1.8333373069800782,9.84000015258789,-0.07566460033975397
3381,2024-07-09,9.800000190734863,9.949999809265137,9.710000038146973,9.720000267028807,522800.0,0.0020450366369890727,-3.7999771119037176,-3.9999046347515406,72.78909931698821,70.59689709126516,-0.08464488714328233,-0.4418889202930938,0.3972578792317716,0.5365625349293026,34.41209234384128,0.23999977111816406,0.2330428505643951,0.35500016212463414,-0.328381511569523,1.0383818358187913,0.013309325277555573,0.6966909989717127,-0.11355692024805819,37.50009934116936,-20.479695773142836,0.3416908368470784,7,0.024999618530273438,-0.22500038146972656,0.6349999904632568,1.009999752044676,0.5100002288818359,1,-0.07653061075540246,1.5000119209402571,9.779999732971193,1.5999923706345724,9.8100004196167,-2.666687859617891,9.869999885559082,-0.07653061075540246
3382,2024-07-10,9.899999618530273,10.010000228881836,9.84000015258789,9.859999656677246,781900.0,0.010204023045831345,-3.250056625141563,0.4999999999999889,81.2499751647407,73.03126487636216,-0.11174063699942671,-0.5138923761831187,0.2663136490522966,0.4453063042583505,32.01352529986943,0.21000003814697266,0.3321034072884359,0.4204996109008796,-0.28232096094300907,1.1233201827447683,0.06908932497893616,0.7719098968228231,-0.18999958038330078,63.333153194965874,-0.5129587517431133,0.35141028592194407,7,0.005000114440917969,-0.3249998092651367,0.41500043869018555,0.9100003242492658,0.4100008010864258,2,-0.07272720617148698,-3.7999771119037176,9.800000190734863,1.5000119209402571,9.779999732971193,1.5999923706345724,9.8100004196167,-0.07272720617148698
3383,2024-07-11,9.93000030517578,10.010000228881836,9.829999923706056,9.949999809265137,1430400.0,0.0030303725052021058,1.5714266251592037,-0.49998807905972065,80.5755247605183,74.91339170082125,-0.11284904141101038,-0.5060435626313744,0.20217733801428928,0.4230346592510408,29.469074691943643,0.18000030517577947,0.3764264311929555,0.41000027656554927,-0.29892028736319354,1.118920840494292,0.05553999460117787,0.7644605585299207,-0.22000026702880682,73.33337571883096,7.17372334580395,0.3544602819643711,7,-0.025000572204588067,-0.35500049591064275,0.28499960899353205,0.784999370574953,0.38000011444091975,3,-0.04330315125485462,-3.250056625141563,9.899999618530273,-3.7999771119037176,9.800000190734863,1.5000119209402571,9.779999732971193,-0.04330315125485462
3384,2024-07-12,9.6899995803833,9.949999809265137,9.65999984741211,9.949999809265137,742000.0,-0.024169256537422634,1.2307669735539009,13.000333794286194,67.51588139462285,74.29549974807823,0.1385905390291544,-0.23061119138723107,0.41389880228447495,0.6660941980917201,26.979488460148165,0.28999996185302734,0.4153697020573013,0.13999958038330007,-0.5425960426648064,0.8225952034314066,-0.2012982311407523,0.48129739190735243,0.5,8.571342935460843,-54.50113388646419,0.34129781152405303,7,0.2350001335144043,-0.11499977111816406,0.4100005626678467,0.9100003242492676,0.6200008392333984,4,0.06398357751103978,1.5714266251592037,9.93000030517578,-3.250056625141563,9.899999618530273,-3.7999771119037176,9.800000190734863,0.06398357751103978
3385,2024-07-15,9.510000228881836,9.68000030517578,9.479999542236328,9.68000030517578,698900.0,-0.018575785273083012,1.352949096253773,0.6538458716942308,52.08334575095485,71.96287978394093,0.31748847072996433,-0.021801270090715974,0.5626218721361695,0.8479770547360559,24.291953059327426,0.21000003814697266,0.4134520310469174,-0.05899977684020996,-0.712923931518743,0.5949243778383231,-0.38596185417947737,0.26796230049905745,0.6693993568420407,5.660499580743721,-51.05720388180822,0.32696207733926674,7,0.2349996566772461,0.06499958038330078,0.4799997806549072,1.044999599456787,0.8000001907348633,0,,1.2307669735539009,9.6899995803833,1.5714266251592037,9.93000030517578,-3.250056625141563,9.899999618530273,
3386,2024-07-16,9.770000457763672,9.81999969482422,9.489999771118164,9.5,1160900.0,0.027339665891091824,-1.275854357949027,-1.5882372740634527,62.73293176378052,70.81354715456204,0.03621374061462923,-0.23725960458266826,0.277267898058307,0.5913913413603673,21.283535086669268,0.32999992370605646,0.4063482743998943,0.16500043869018555,-0.4465205563240673,0.7765214337044384,-0.14076005881694087,0.47076093619731196,0.38142312622070307,54.717082983953105,0.23963362323608806,0.3057604975071265,7,-0.025000572204589844,-0.19500064849853516,0.19749951362609863,0.7849993705749512,0.5399999618530273,1,,1.352949096253773,9.510000228881836,1.2307669735539009,9.6899995803833,1.5714266251592037,9.93000030517578,
3387,2024-07-17,9.6899995803833,9.8100004196167,9.619999885559082,9.75,646200.0,-0.008188421047288563,1.111102280855122,-0.22222339959592535,50.72461865176917,68.11628425845174,0.10359336460824053,-0.11926884770366364,0.31885703322735637,0.6730988272039067,18.593174308846862,0.1900005340576172,0.38074669327550303,0.05699958801269567,-0.5128055865974623,0.6268047626228537,-0.22790299929238422,0.34190217531777556,0.43456704193115314,39.62259737362032,-10.409322301334782,0.28490258730507917,7,0.05500030517578125,-0.11499977111816406,0.1875002384185791,0.7750000953674316,0.6200008392333984,2,,-1.275854357949027,9.770000457763672,1.352949096253773,9.510000228881836,1.2307669735539009,9.6899995803833,
3388,2024-07-18,9.470000267028807,9.6899995803833,9.420000076293944,9.65999984741211,648100.0,-0.022703748491369025,1.16000427247725,3.166637526821932,42.30770641528802,64.87058518922507,0.29154482343084887,0.14519112128476586,0.4929052927817974,0.8945008251964985,15.903317348900991,0.26999950408935725,0.3326846931453531,-0.18649973869323944,-0.6800486715585699,0.307049194172091,-0.43327420512590464,0.06027472773942577,0.6287836720825215,9.434003004975272,-35.40646106311019,0.2467744664326649,7,0.2449998855590838,0.1049995422363299,0.36249947547912775,0.9949994087219256,0.8400001525878924,3,,1.111102280855122,9.6899995803833,-1.275854357949027,9.770000457763672,1.352949096253773,9.510000228881836,
3389,2024-07-19,9.380000114440918,9.5,9.369999885559082,9.5,359900.0,-0.009503711726517872,1.1666706403134413,0.6315797398972982,39.263834549997846,61.026990863184494,0.35105178392745273,0.2728058081396654,0.5333492685425103,0.986512251795034,13.130983670676338,0.13000011444091797,0.28575290124775066,-0.2914999008178718,-0.7259759792512188,0.1429761776154752,-0.5087379400345444,-0.07426186160119919,0.6780567929013674,2.222274026774939,-37.4168508366123,0.21723803921667315,7,0.309999942779541,0.19499969482421875,0.4524996280670166,1.0849995613098145,0.9300003051757812,4,,1.16000427247725,9.470000267028807,1.111102280855122,9.6899995803833,-1.275854357949027,9.770000457763672,
3390,2024-07-22,9.550000190734863,9.609999656677246,9.43000030517578,9.43000030517578,556000.0,0.01812367528996317,-1.9999920527063917,-1.0000000000000149,38.12500633298821,57.17542497607337,0.16203498277620199,0.1423976046598021,0.31442430355691187,0.8177760296354926,10.042505246480435,0.22999954223632812,0.23359736721763902,-0.1419998168945309,-0.5034356262405719,0.21943599245151013,-0.3227177215675514,0.03871808777848962,0.45301215486476565,40.00008477108612,4.041799130877514,0.18071790467302032,7,0.1399998664855957,0.024999618530273438,0.2824995517730713,0.9149994850158691,0.7600002288818359,0,,1.1666706403134413,9.380000114440918,1.16000427247725,9.470000267028807,1.111102280855122,9.6899995803833,
3391,2024-07-23,9.43000030517578,9.5600004196167,9.40999984741211,9.510000228881836,294200.0,-0.012565432791876163,-1.4999920527696098,-0.6666666666666716,37.42332580535686,52.30579726947518,0.25035884930067454,0.2749175184948669,0.38309616604956,0.938514481887152,8.612979862903236,0.15000057220458984,0.18589858590145703,-0.260999727249148,-0.6253535198559259,0.10335406535762992,-0.44317662355253695,-0.07882283094575904,0.5223710436206055,13.636442452326774,-19.447754089384624,0.18217689630338937,7,0.2599997520446795,0.14499950408935725,0.4024994373321551,1.034999370574953,0.8800001144409197,1,,-1.9999920527063917,9.550000190734863,1.1666706403134413,9.380000114440918,1.16000427247725,9.470000267028807,
3392,2024-07-24,9.3100004196167,9.449999809265137,9.239999771118164,9.40999984741211,398000.0,-0.012725332097096143,1.3333421636828915,1.2499940395298104,33.7209573109064,47.0997342195183,0.31052064732039675,0.41210854633449046,0.4564076979926952,1.0576046031098816,7.434081803862612,0.21000003814697266,0.130981295864931,-0.37849965095520055,-0.752961923502907,-0.004037378407494074,-0.5657307872290538,-0.1912685146813473,0.595781212120702,15.555706259708938,-15.497686344030381,0.18723113627385282,7,0.28499937057495117,0.27499914169311523,0.4174995422363281,1.1449995040893555,1.0,2,,-1.4999920527696098,9.43000030517578,-1.9999920527063917,9.550000190734863,1.1666706403134413,9.380000114440918,
3393,2024-07-25,9.40999984741211,9.449999809265137,9.239999771118164,9.329999923706056,470900.0,0.010741076615282008,1.625002980235081,-0.8000038147190759,38.636355015862904,43.89089795521164,0.14416229601213715,0.3073919730150543,0.3099193059572105,0.9566289813253412,7.584395782827112,0.21000003814697266,0.07695128412441754,-0.2655002117156986,-0.660173851169441,0.12917342773804386,-0.4628370314425698,-0.06816339198882737,0.42920359826336885,45.945980777012835,14.553888023425177,0.1973368197268711,7,0.11999988555908203,0.17499971389770508,0.29250025749206543,1.0450000762939453,0.9000005722045898,3,,1.3333421636828915,9.3100004196167,-1.4999920527696098,9.43000030517578,-1.9999920527063917,9.550000190734863,
3394,2024-07-26,9.420000076293944,9.4399995803833,9.239999771118164,9.4399995803833,774700.0,0.001062723596598536,19.00047684898193,-0.24999403952986587,39.655186588494495,42.509991381604934,0.10262729891764621,0.28938882660136755,0.26322632613677044,0.9477765299444965,8.159857018671232,0.19999980926513672,-0.00324974858174798,-0.24099998474121342,-0.6513347855949441,0.16933481611251722,-0.44616738516807963,-0.035832584314347216,0.3592830019258031,48.64874617563545,14.05507857812217,0.20516740042686532,7,0.10999965667724787,0.16999959945678889,0.18750000000000178,1.0349998474121112,0.8900003433227557,4,,1.625002980235081,9.40999984741211,1.3333421636828915,9.3100004196167,-1.4999920527696098,9.43000030517578,
3395,2024-07-29,9.470000267028807,9.489999771118164,9.399999618530273,9.420000076293944,811600.0,0.00530787583119996,1.0000211929511456,-2.500071527347067,40.677970667787285,40.0594401487168,0.0518041804572249,0.23074166426622078,0.1724893191676209,0.8982684822209865,8.677689514645126,0.09000015258789062,-0.08728331740237039,-0.1779998302459731,-0.595541405486836,0.23954174499488978,-0.38677061786640365,0.030770957374457453,0.255354480480781,71.87500931320632,36.09374501733319,0.20877078762043114,7,0.05499982833862482,0.15999937057495295,0.11249995231628596,0.9849996566772479,0.8400001525878924,0,,19.00047684898193,9.420000076293944,1.625002980235081,9.40999984741211,1.3333421636828915,9.3100004196167,
3396,2024-07-30,9.489999771118164,9.550000190734863,9.380000114440918,9.470000267028807,1147300.0,0.002111879992125143,1.4285665628980728,0.39998855595189425,37.86983083290161,38.63113039106485,-0.01351115004692538,0.18560429908323428,0.11082310333536505,0.876966357597265,8.0082309618963,0.1700000762939453,-0.13900008756427518,-0.1360002994537357,-0.5370199356235172,0.26501933671604583,-0.3365101175386265,0.06450951863115506,0.1868194787522821,80.64505212899812,46.35167261448271,0.20050981808489068,7,-0.02500009536743164,0.22499990463256836,0.052500247955322266,0.9650001525878906,0.8200006484985352,1,,1.0000211929511456,9.470000267028807,19.00047684898193,9.420000076293944,1.625002980235081,9.40999984741211,
3397,2024-07-31,9.65999984741211,9.760000228881836,9.470000267028807,9.520000457763672,7917800.0,0.017913601727507222,-1.416668653490033,7.0001430546939565,42.62293800491329,38.66615612324543,-0.21033296534776902,0.0015047751965404643,-0.08167409695393246,0.7080760242797641,7.743230201966912,0.2899999618530291,-0.1443843136225933,0.042999792098999734,-0.34568747227184815,0.4316870564698476,-0.1513438400864242,0.23734342428442368,-0.4200000762939453,80.76917433884752,49.29022868770206,0.1943436321854242,7,-0.15999984741210938,0.05499982833862305,-0.0774998664855957,0.7699999809265137,0.6500005722045898,2,,1.4285665628980728,9.489999771118164,1.0000211929511456,9.470000267028807,19.00047684898193,9.420000076293944,
3398,2024-08-01,9.380000114440918,9.699999809265137,9.329999923706056,9.65999984741211,1266200.0,-0.028985480061493263,1.0555568801044706,-2.000006811989101,41.711239491727,38.93809000565978,0.06208676245110212,0.256040047332581,0.1737229201588768,0.9864508862318182,7.391822762009255,0.36999988555908025,-0.19974960304982403,-0.21249995231628382,-0.595775191917383,0.1707752872848154,-0.4041375721168343,-0.02086233251573333,-0.12960033416748118,26.923119245864356,-7.145588346858069,0.19163761980054972,8,0.11999988555908203,0.33499956130981445,0.19499993324279785,1.0399999618530273,0.9300003051757812,3,,-1.416668653490033,9.65999984741211,1.4285665628980728,9.489999771118164,1.0000211929511456,9.470000267028807,
3399,2024-08-02,9.1899995803833,9.34000015258789,9.149999618530273,9.3100004196167,1089200.0,-0.02025592022809286,1.1111134658585173,0.4285748345543782,41.489344972893846,39.31190541009374,0.24842605729857858,0.418675820176869,0.33672804743697426,1.1725874986570126,7.598392081382888,0.23000049591064453,-0.23355660294546077,-0.37150044441223073,-0.7801580040899463,0.03715711526548482,-0.5758292242510876,-0.16717166457337385,0.5700006484985352,6.557364234434799,-29.819883800182104,0.2043287798388577,8,0.2650003433227539,0.48000001907348633,0.33750033378601074,1.1250004768371582,1.1200008392333984,4,,1.0555568801044706,9.380000114440918,-1.416668653490033,9.65999984741211,1.4285665628980728,9.489999771118164,
3400,2024-08-05,9.039999961853027,9.050000190734863,8.720000267028809,9.0,960300.0,-0.01632204846346874,9.999920527696098,-0.3333306842565366,29.37851128703504,38.41803713028021,0.3559010549194088,0.5379763103393067,0.46323549934267483,1.3174923927389823,8.404424780801174,0.4699993133544922,-0.24096574589090558,-0.48450007438659703,-0.9410535162925289,-0.0279466324806652,-0.712776795339563,-0.2562233534336311,0.7078002548217768,30.769202554013276,-3.1523483905674397,0.2282767209529659,8,0.20000028610229492,0.41499996185302734,0.507500171661377,1.195000171661377,1.2700004577636719,0,,1.1111134658585173,9.1899995803833,1.0555568801044706,9.380000114440918,-1.416668653490033,9.65999984741211,
3401,2024-08-06,9.050000190734863,9.119999885559082,9.029999732971193,9.050000190734863,451600.0,0.0011062200137206268,-3.4999046347514073,0.0,31.17647586809666,38.13531696996802,0.3199783289903113,0.4942473405923433,0.4355001412654147,1.2992104409041083,8.701717521954636,0.09000015258788885,-0.23556678834290246,-0.43699984550476145,-0.9206743192246183,0.04667462821509538,-0.6788370823646908,-0.19516260864483215,0.6566880279541003,31.730763058690403,-1.4089343827770442,0.24183723685992864,8,0.19000005722045898,0.4049997329711914,0.5024998188018799,1.184999942779541,1.260000228881836,1,,9.999920527696098,9.039999961853027,1.1111134658585173,9.1899995803833,1.0555568801044706,9.380000114440918,
3402,2024-08-07,9.18000030517578,9.1899995803833,9.050000190734863,9.100000381469727,610300.0,0.014364653226638158,1.8000305180437934,100.0,40.993788084044176,38.39725397754371,0.18952948210902498,0.3241608804739151,0.2869755923229089,1.1628778408261677,8.692592916177427,0.1399993896484375,-0.23903310235594333,-0.2709997653961196,-0.7318867735487231,0.18988724275648394,-0.5014432694724213,-0.04055626131981782,0.4872203954467782,46.9388013281379,10.354335747051174,0.2304435040763019,8,0.05999994277954279,0.1849999427795428,0.3999993801116961,1.0549998283386248,1.1300001144409197,2,,-3.4999046347514073,9.050000190734863,9.999920527696098,9.039999961853027,1.1111134658585173,9.1899995803833,
3403,2024-08-08,9.5,9.520000457763672,9.1899995803833,9.199999809265137,379700.0,0.034858353397200004,-1.0625013038489621,3.7500059604702454,53.260867875103855,39.908996342722524,-0.13003577178635695,-0.031310399344377515,-0.04724491727692026,0.8429726268549196,8.273983987636313,0.3400001525878924,-0.22461620329645982,0.07049994468689036,-0.33282693542771113,0.47382682480149185,-0.1311634953704104,0.2721633847441911,0.12933188327880707,97.49994337560096,54.23208909982857,0.20166344005730072,8,-0.25999975204467773,-0.13499975204467773,0.08249974250793457,0.7350001335144043,0.8100004196166992,3,,1.8000305180437934,9.18000030517578,-3.4999046347514073,9.050000190734863,9.999920527696098,9.039999961853027,
3404,2024-08-09,10.3100004196167,10.3100004196167,9.479999542236328,9.5,2895900.0,0.08526320206491578,1.0493838207469974,2.6999996821087633,65.32258808799031,42.647287167189525,-0.8945886939044527,-0.8353069525456362,-0.8552547271685427,0.029794185843172727,9.127100842476935,0.8300008773803711,-0.1697508192519397,0.8495003223419193,0.2949221412455767,1.404078503438262,0.572211231793748,1.1267894128900906,-1.5900001525878906,100.0,53.99232353736228,0.27728909054817097,8,-0.7950000762939453,-0.7950000762939453,-0.707500696182251,-0.07500028610229492,0.0,4,,-1.0625013038489621,9.5,1.8000305180437934,9.18000030517578,-3.4999046347514073,9.050000190734863,